Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 199.23 | 199.88 | 192.56 | 192.79 | 7,641,800 | -4.81(-2.43%) |
Dec 30, 2004 | 192.97 | 198.23 | 191.85 | 197.60 | 5,904,900 | +4.70(+2.44%) |
Dec 29, 2004 | 191.97 | 193.52 | 191.78 | 192.90 | 2,679,200 | +0.14(+0.07%) |
Dec 28, 2004 | 192.11 | 193.55 | 191.01 | 192.76 | 4,148,000 | +0.85(+0.44%) |
Dec 27, 2004 | 189.43 | 193.30 | 189.10 | 191.91 | 6,105,500 | +4.01(+2.13%) |
Dec 23, 2004 | 187.45 | 188.60 | 186.00 | 187.90 | 3,615,600 | +1.60(+0.86%) |
Dec 22, 2004 | 183.90 | 186.85 | 183.01 | 186.30 | 3,910,200 | +2.55(+1.39%) |
Dec 21, 2004 | 186.28 | 187.88 | 183.40 | 183.75 | 5,524,600 | -1.27(-0.69%) |
Dec 20, 2004 | 182.00 | 188.46 | 181.87 | 185.02 | 9,840,200 | +4.94(+2.74%) |
Dec 17, 2004 | 176.76 | 180.50 | 176.55 | 180.08 | 7,417,600 | +3.61(+2.05%) |
Dec 16, 2004 | 177.22 | 180.49 | 175.95 | 176.47 | 8,577,200 | -3.31(-1.84%) |
Dec 15, 2004 | 177.99 | 180.69 | 176.66 | 179.78 | 11,545,800 | +1.09(+0.61%) |
Dec 14, 2004 | 171.00 | 178.82 | 169.60 | 178.69 | 11,102,400 | +8.24(+4.83%) |
Dec 13, 2004 | 172.03 | 173.18 | 169.45 | 170.45 | 4,818,700 | -1.20(-0.70%) |
Dec 10, 2004 | 173.43 | 174.88 | 171.29 | 171.65 | 4,320,400 | -1.78(-1.03%) |
Dec 09, 2004 | 170.25 | 173.50 | 168.47 | 173.43 | 7,654,900 | +3.45(+2.03%) |
Dec 08, 2004 | 170.57 | 173.68 | 168.73 | 169.98 | 7,542,200 | -1.45(-0.85%) |
Dec 07, 2004 | 176.00 | 176.20 | 170.55 | 171.43 | 6,872,100 | -4.86(-2.76%) |
Dec 06, 2004 | 179.13 | 180.70 | 176.02 | 176.29 | 6,257,500 | -4.11(-2.28%) |
Dec 03, 2004 | 180.00 | 181.06 | 177.60 | 180.40 | 5,873,700 | +1.00(+0.56%) |
Dec 02, 2004 | 179.90 | 181.51 | 178.55 | 179.40 | 6,270,600 | -0.56(-0.31%) |
Dec 01, 2004 | 181.77 | 182.50 | 179.55 | 179.96 | 7,868,100 | -2.02(-1.11%) |
Nov 30, 2004 | 180.70 | 183.00 | 180.25 | 181.98 | 7,745,500 | +0.93(+0.51%) |
Nov 29, 2004 | 180.25 | 182.95 | 177.51 | 181.05 | 10,669,800 | +1.66(+0.93%) |
Nov 26, 2004 | 175.80 | 180.03 | 175.32 | 179.39 | 6,480,000 | +4.63(+2.65%) |
Nov 24, 2004 | 174.84 | 177.21 | 172.51 | 174.76 | 15,290,400 | +7.24(+4.32%) |
Nov 23, 2004 | 167.91 | 170.83 | 166.50 | 167.52 | 12,426,500 | +2.42(+1.47%) |
Nov 22, 2004 | 168.65 | 169.50 | 161.31 | 165.10 | 12,372,100 | -4.30(-2.54%) |
Nov 19, 2004 | 169.06 | 169.98 | 166.52 | 169.40 | 8,816,600 | +1.86(+1.11%) |
Nov 18, 2004 | 170.40 | 174.42 | 165.73 | 167.54 | 16,633,200 | -4.96(-2.88%) |
Nov 17, 2004 | 169.02 | 177.50 | 169.00 | 172.50 | 18,137,800 | -0.04(-0.03%) |
Nov 16, 2004 | 177.50 | 179.47 | 170.83 | 172.54 | 20,928,800 | -12.33(-6.67%) |
Nov 15, 2004 | 180.45 | 188.32 | 178.75 | 184.87 | 11,901,500 | +2.87(+1.58%) |
Nov 12, 2004 | 185.23 | 189.80 | 177.40 | 182.00 | 16,746,000 | -1.02(-0.56%) |
Nov 11, 2004 | 169.13 | 183.75 | 167.57 | 183.02 | 15,023,200 | +15.16(+9.03%) |
Nov 10, 2004 | 170.67 | 172.52 | 166.33 | 167.86 | 10,651,400 | -0.84(-0.50%) |
Nov 09, 2004 | 174.10 | 175.20 | 165.27 | 168.70 | 11,160,500 | -3.85(-2.23%) |
Nov 08, 2004 | 170.93 | 175.44 | 169.40 | 172.55 | 11,200,000 | +3.20(+1.89%) |
Nov 05, 2004 | 182.00 | 182.30 | 168.55 | 169.35 | 19,852,000 | -15.35(-8.31%) |
Nov 04, 2004 | 188.25 | 190.40 | 183.35 | 184.70 | 14,474,300 | -6.97(-3.64%) |
Nov 03, 2004 | 198.19 | 201.60 | 190.75 | 191.67 | 13,897,600 | -3.20(-1.64%) |
Nov 02, 2004 | 198.73 | 199.25 | 193.34 | 194.87 | 11,365,900 | -1.16(-0.59%) |
Nov 01, 2004 | 193.50 | 197.67 | 191.27 | 196.03 | 12,233,600 | +5.39(+2.83%) |
Oct 29, 2004 | 198.87 | 199.95 | 190.60 | 190.64 | 21,183,400 | -2.66(-1.38%) |
Oct 28, 2004 | 186.63 | 194.39 | 185.60 | 193.30 | 14,856,600 | +7.33(+3.94%) |
Oct 27, 2004 | 182.29 | 189.52 | 181.77 | 185.97 | 13,373,400 | +4.17(+2.29%) |
Oct 26, 2004 | 186.45 | 192.64 | 180.00 | 181.80 | 22,313,800 | -5.60(-2.99%) |
Oct 25, 2004 | 176.28 | 194.43 | 172.55 | 187.40 | 32,775,200 | +14.97(+8.68%) |
Oct 22, 2004 | 170.44 | 180.17 | 164.08 | 172.43 | 36,919,800 | +23.05(+15.43%) |
Oct 21, 2004 | 144.13 | 150.13 | 141.62 | 149.38 | 14,998,000 | +8.89(+6.33%) |
Oct 20, 2004 | 147.94 | 148.99 | 139.60 | 140.49 | 11,389,600 | -7.45(-5.04%) |
Oct 19, 2004 | 150.50 | 152.40 | 147.35 | 147.94 | 9,069,400 | -1.22(-0.82%) |
Oct 18, 2004 | 143.20 | 149.20 | 141.21 | 149.16 | 7,032,700 | +5.05(+3.50%) |
Oct 15, 2004 | 144.95 | 145.50 | 141.95 | 144.11 | 6,604,400 | +2.11(+1.49%) |
Oct 14, 2004 | 141.02 | 142.38 | 138.56 | 142.00 | 5,234,300 | +1.10(+0.78%) |
Oct 13, 2004 | 143.32 | 143.55 | 140.08 | 140.90 | 9,894,800 | +3.50(+2.55%) |
Oct 12, 2004 | 134.49 | 137.61 | 133.40 | 137.40 | 5,920,100 | +2.14(+1.58%) |
Oct 11, 2004 | 137.01 | 138.86 | 133.85 | 135.26 | 5,249,200 | -2.47(-1.79%) |
Oct 08, 2004 | 138.73 | 139.68 | 137.02 | 137.73 | 5,543,800 | -1.12(-0.81%) |
Oct 07, 2004 | 136.56 | 139.88 | 136.55 | 138.85 | 7,066,700 | +1.77(+1.29%) |
Oct 06, 2004 | 137.67 | 138.45 | 136.00 | 137.08 | 6,699,800 | -1.29(-0.93%) |
Oct 05, 2004 | 134.66 | 138.53 | 132.24 | 138.37 | 7,507,200 | +3.31(+2.45%) |
Oct 04, 2004 | 135.82 | 136.87 | 134.03 | 135.06 | 6,541,800 | +2.48(+1.87%) |