Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 90.69 | 92.35 | 90.43 | 91.31 | 641,700 | +0.62(+0.68%) |
Dec 30, 2004 | 90.25 | 90.91 | 90.00 | 90.69 | 287,600 | +0.29(+0.32%) |
Dec 29, 2004 | 89.82 | 90.42 | 89.71 | 90.40 | 251,600 | +0.58(+0.65%) |
Dec 28, 2004 | 89.53 | 89.85 | 89.02 | 89.82 | 331,200 | +0.54(+0.60%) |
Dec 27, 2004 | 90.38 | 90.61 | 89.21 | 89.28 | 257,000 | -0.85(-0.94%) |
Dec 23, 2004 | 91.09 | 91.54 | 89.76 | 90.13 | 400,300 | -0.96(-1.05%) |
Dec 22, 2004 | 89.61 | 91.09 | 89.40 | 91.09 | 589,000 | +1.49(+1.66%) |
Dec 21, 2004 | 89.00 | 89.88 | 88.30 | 89.60 | 509,600 | +0.79(+0.89%) |
Dec 20, 2004 | 89.60 | 89.69 | 88.62 | 88.81 | 723,000 | -0.44(-0.49%) |
Dec 17, 2004 | 88.75 | 89.54 | 88.74 | 89.25 | 1,389,000 | +0.57(+0.64%) |
Dec 16, 2004 | 88.43 | 88.89 | 88.14 | 88.68 | 746,300 | +0.31(+0.35%) |
Dec 15, 2004 | 88.50 | 89.30 | 87.68 | 88.37 | 728,100 | -0.13(-0.15%) |
Dec 14, 2004 | 87.50 | 88.57 | 87.20 | 88.50 | 1,031,500 | +1.22(+1.40%) |
Dec 13, 2004 | 88.95 | 89.32 | 87.05 | 87.28 | 1,368,400 | -1.46(-1.65%) |
Dec 10, 2004 | 87.90 | 89.00 | 87.78 | 88.74 | 753,000 | +0.64(+0.73%) |
Dec 09, 2004 | 84.05 | 88.28 | 84.05 | 88.10 | 1,322,200 | +3.23(+3.81%) |
Dec 08, 2004 | 84.67 | 85.88 | 84.05 | 84.87 | 1,292,400 | +0.20(+0.24%) |
Dec 07, 2004 | 84.86 | 85.03 | 84.02 | 84.67 | 862,100 | -0.36(-0.42%) |
Dec 06, 2004 | 85.80 | 85.80 | 84.42 | 85.03 | 913,200 | -1.11(-1.29%) |
Dec 03, 2004 | 87.98 | 88.08 | 85.61 | 86.14 | 1,049,000 | -1.83(-2.08%) |
Dec 02, 2004 | 86.90 | 88.45 | 86.23 | 87.97 | 533,700 | +0.92(+1.06%) |
Dec 01, 2004 | 85.60 | 87.40 | 85.60 | 87.05 | 556,700 | +1.45(+1.69%) |
Nov 30, 2004 | 85.60 | 85.85 | 85.13 | 85.60 | 539,100 | -0.15(-0.17%) |
Nov 29, 2004 | 86.83 | 87.00 | 85.57 | 85.75 | 709,100 | -1.15(-1.32%) |
Nov 26, 2004 | 86.45 | 87.25 | 86.33 | 86.90 | 135,300 | +0.45(+0.52%) |
Nov 24, 2004 | 87.00 | 87.10 | 86.05 | 86.45 | 376,400 | -0.09(-0.10%) |
Nov 23, 2004 | 86.50 | 87.41 | 86.39 | 86.54 | 524,800 | -0.06(-0.07%) |
Nov 22, 2004 | 86.00 | 87.24 | 85.97 | 86.60 | 519,500 | +0.30(+0.35%) |
Nov 19, 2004 | 87.10 | 87.67 | 86.30 | 86.30 | 628,900 | -0.80(-0.92%) |
Nov 18, 2004 | 87.41 | 88.05 | 86.53 | 87.10 | 654,800 | -0.11(-0.13%) |
Nov 17, 2004 | 88.20 | 89.70 | 86.63 | 87.21 | 2,328,700 | +1.49(+1.74%) |
Nov 16, 2004 | 86.50 | 86.50 | 84.63 | 85.72 | 612,100 | -0.74(-0.86%) |
Nov 15, 2004 | 85.13 | 86.70 | 85.03 | 86.46 | 607,500 | +1.33(+1.56%) |
Nov 12, 2004 | 84.60 | 85.24 | 84.47 | 85.13 | 357,900 | +0.41(+0.48%) |
Nov 11, 2004 | 84.85 | 85.48 | 84.66 | 84.72 | 495,800 | +0.04(+0.05%) |
Nov 10, 2004 | 84.50 | 85.30 | 84.46 | 84.68 | 323,200 | +0.40(+0.47%) |
Nov 09, 2004 | 85.49 | 85.62 | 84.17 | 84.28 | 577,900 | -1.06(-1.24%) |
Nov 08, 2004 | 85.58 | 85.74 | 85.02 | 85.34 | 428,300 | -0.49(-0.57%) |
Nov 05, 2004 | 84.97 | 86.11 | 84.89 | 85.83 | 1,059,500 | +1.11(+1.31%) |
Nov 04, 2004 | 83.25 | 84.77 | 82.96 | 84.72 | 891,200 | +1.30(+1.56%) |
Nov 03, 2004 | 83.00 | 83.55 | 82.00 | 83.42 | 1,063,800 | +1.62(+1.98%) |
Nov 02, 2004 | 81.96 | 82.35 | 81.24 | 81.80 | 844,600 | -0.06(-0.07%) |
Nov 01, 2004 | 81.91 | 82.00 | 81.38 | 81.86 | 459,300 | +0.05(+0.06%) |
Oct 29, 2004 | 81.75 | 82.09 | 81.60 | 81.81 | 667,200 | +0.12(+0.15%) |
Oct 28, 2004 | 81.84 | 82.35 | 81.25 | 81.69 | 720,700 | -0.40(-0.49%) |
Oct 27, 2004 | 81.35 | 82.60 | 80.81 | 82.09 | 549,300 | +0.58(+0.71%) |
Oct 26, 2004 | 80.35 | 81.67 | 80.33 | 81.51 | 586,700 | +1.41(+1.76%) |
Oct 25, 2004 | 80.00 | 80.24 | 79.40 | 80.10 | 450,900 | +0.10(+0.12%) |
Oct 22, 2004 | 80.36 | 80.98 | 79.56 | 80.00 | 394,900 | -0.61(-0.76%) |
Oct 21, 2004 | 80.50 | 81.00 | 80.04 | 80.61 | 470,200 | +0.02(+0.02%) |
Oct 20, 2004 | 79.49 | 80.95 | 79.21 | 80.59 | 1,076,900 | +1.68(+2.13%) |
Oct 19, 2004 | 79.75 | 80.39 | 78.91 | 78.91 | 802,100 | -0.59(-0.74%) |
Oct 18, 2004 | 78.39 | 79.75 | 78.10 | 79.50 | 1,000,500 | +1.23(+1.57%) |
Oct 15, 2004 | 76.51 | 78.56 | 76.51 | 78.27 | 1,633,700 | +1.92(+2.51%) |
Oct 14, 2004 | 76.64 | 76.77 | 75.69 | 76.35 | 1,015,000 | -0.29(-0.38%) |
Oct 13, 2004 | 77.55 | 77.87 | 76.33 | 76.64 | 512,900 | -0.77(-0.99%) |
Oct 12, 2004 | 77.00 | 77.43 | 76.50 | 77.41 | 892,600 | +0.41(+0.53%) |
Oct 11, 2004 | 76.99 | 77.12 | 76.61 | 77.00 | 268,300 | -0.10(-0.13%) |
Oct 08, 2004 | 76.81 | 77.37 | 76.70 | 77.10 | 840,700 | +0.30(+0.39%) |
Oct 07, 2004 | 77.25 | 77.67 | 76.35 | 76.80 | 839,500 | -0.45(-0.58%) |
Oct 06, 2004 | 76.80 | 77.60 | 76.06 | 77.25 | 497,900 | +0.00(+0.00%) |
Oct 05, 2004 | 77.00 | 77.85 | 76.65 | 77.25 | 589,000 | +0.21(+0.27%) |
Oct 04, 2004 | 77.05 | 78.10 | 76.96 | 77.04 | 1,751,600 | -0.01(-0.01%) |