Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 138.16 | 140.61 | 135.84 | 138.86 | 10,017 | -0.51(-0.36%) |
Dec 30, 2004 | 138.18 | 141.25 | 138.18 | 139.37 | 3,950 | -1.99(-1.40%) |
Dec 29, 2004 | 140.84 | 141.58 | 139.59 | 141.35 | 3,096 | -0.79(-0.55%) |
Dec 28, 2004 | 141.75 | 142.25 | 137.97 | 142.14 | 6,939 | +0.12(+0.09%) |
Dec 27, 2004 | 143.31 | 143.31 | 138.72 | 142.02 | 7,793 | -0.33(-0.23%) |
Dec 23, 2004 | 140.58 | 142.34 | 140.58 | 142.34 | 2,241 | +1.50(+1.06%) |
Dec 22, 2004 | 136.75 | 141.42 | 136.75 | 140.85 | 13,238 | +0.49(+0.35%) |
Dec 21, 2004 | 139.86 | 140.36 | 138.02 | 140.36 | 8,754 | +2.48(+1.80%) |
Dec 20, 2004 | 140.50 | 140.50 | 137.87 | 137.88 | 11,957 | -2.00(-1.43%) |
Dec 17, 2004 | 136.05 | 140.17 | 136.05 | 139.87 | 15,693 | +1.76(+1.27%) |
Dec 16, 2004 | 137.97 | 139.33 | 135.85 | 138.11 | 14,839 | -0.49(-0.35%) |
Dec 15, 2004 | 138.48 | 138.76 | 135.21 | 138.60 | 11,209 | +0.12(+0.09%) |
Dec 14, 2004 | 136.75 | 138.48 | 136.00 | 138.48 | 25,409 | +2.38(+1.75%) |
Dec 13, 2004 | 134.41 | 136.75 | 134.20 | 136.10 | 39,074 | -0.13(-0.10%) |
Dec 10, 2004 | 135.82 | 136.68 | 133.98 | 136.23 | 41,423 | +1.51(+1.12%) |
Dec 09, 2004 | 131.13 | 136.52 | 131.13 | 134.72 | 19,003 | +1.44(+1.08%) |
Dec 08, 2004 | 131.58 | 133.45 | 130.79 | 133.28 | 14,839 | +2.14(+1.64%) |
Dec 07, 2004 | 132.88 | 134.54 | 130.06 | 131.13 | 16,975 | -1.99(-1.49%) |
Dec 06, 2004 | 134.68 | 136.57 | 132.71 | 133.12 | 15,266 | -4.76(-3.45%) |
Dec 03, 2004 | 135.82 | 138.96 | 135.82 | 137.88 | 15,693 | -0.75(-0.54%) |
Dec 02, 2004 | 131.05 | 138.63 | 131.05 | 138.63 | 9,715 | +10.63(+8.31%) |
Dec 01, 2004 | 126.08 | 136.94 | 126.08 | 128.00 | 18,896 | +1.55(+1.22%) |
Nov 30, 2004 | 125.98 | 127.45 | 125.05 | 126.45 | 7,900 | +0.08(+0.07%) |
Nov 29, 2004 | 124.75 | 126.45 | 123.41 | 126.37 | 4,590 | +4.18(+3.42%) |
Nov 26, 2004 | 123.19 | 123.19 | 121.44 | 122.19 | 4,911 | -1.64(-1.32%) |
Nov 24, 2004 | 120.36 | 123.83 | 120.36 | 123.83 | 3,523 | +2.34(+1.93%) |
Nov 23, 2004 | 118.20 | 122.43 | 117.22 | 121.49 | 10,035 | +3.37(+2.85%) |
Nov 22, 2004 | 115.25 | 118.20 | 114.90 | 118.11 | 28,078 | +2.86(+2.48%) |
Nov 19, 2004 | 114.27 | 117.04 | 114.27 | 115.26 | 1,494 | -1.15(-0.99%) |
Nov 18, 2004 | 117.06 | 117.06 | 115.29 | 116.41 | 1,174 | +0.03(+0.02%) |
Nov 17, 2004 | 115.42 | 116.99 | 115.38 | 116.38 | 4,590 | +2.22(+1.94%) |
Nov 16, 2004 | 116.22 | 116.22 | 112.83 | 114.16 | 6,298 | -2.05(-1.76%) |
Nov 15, 2004 | 117.07 | 117.07 | 114.79 | 116.21 | 6,085 | -0.83(-0.70%) |
Nov 12, 2004 | 112.60 | 117.04 | 112.60 | 117.04 | 6,298 | +1.64(+1.42%) |
Nov 11, 2004 | 111.35 | 115.40 | 111.35 | 115.40 | 6,085 | +3.19(+2.85%) |
Nov 10, 2004 | 111.46 | 112.20 | 110.84 | 112.20 | 30,854 | +1.91(+1.73%) |
Nov 09, 2004 | 111.45 | 111.45 | 110.16 | 110.29 | 7,046 | +0.00(+0.00%) |
Nov 08, 2004 | 110.33 | 111.18 | 110.28 | 110.29 | 3,843 | -1.16(-1.04%) |
Nov 05, 2004 | 110.30 | 111.46 | 108.89 | 111.45 | 6,512 | -0.01(-0.01%) |
Nov 04, 2004 | 111.32 | 111.46 | 111.23 | 111.46 | 10,142 | +0.11(+0.10%) |
Nov 03, 2004 | 110.52 | 111.49 | 110.52 | 111.35 | 16,548 | +2.26(+2.07%) |
Nov 02, 2004 | 110.81 | 111.00 | 108.67 | 109.09 | 9,395 | -1.43(-1.30%) |
Nov 01, 2004 | 111.46 | 111.46 | 110.06 | 110.53 | 32,028 | +0.05(+0.04%) |
Oct 29, 2004 | 111.46 | 111.46 | 110.09 | 110.48 | 6,192 | -0.98(-0.88%) |
Oct 28, 2004 | 111.46 | 111.49 | 110.32 | 111.46 | 3,309 | +0.00(+0.00%) |
Oct 27, 2004 | 111.46 | 111.49 | 110.60 | 111.46 | 5,017 | +0.00(+0.00%) |
Oct 26, 2004 | 111.01 | 111.49 | 111.01 | 111.46 | 7,046 | +0.00(+0.00%) |
Oct 25, 2004 | 110.34 | 111.48 | 110.34 | 111.46 | 6,405 | +0.09(+0.08%) |
Oct 22, 2004 | 110.15 | 111.37 | 109.62 | 111.37 | 4,911 | +0.49(+0.44%) |
Oct 21, 2004 | 109.62 | 111.46 | 109.32 | 110.88 | 3,523 | -0.53(-0.48%) |
Oct 20, 2004 | 111.07 | 111.42 | 109.90 | 111.42 | 6,085 | +1.59(+1.45%) |
Oct 19, 2004 | 111.43 | 111.46 | 109.82 | 109.82 | 18,576 | -1.31(-1.18%) |
Oct 18, 2004 | 111.46 | 111.46 | 110.53 | 111.14 | 2,989 | +0.04(+0.03%) |
Oct 15, 2004 | 110.05 | 111.44 | 109.27 | 111.10 | 7,366 | +2.44(+2.25%) |
Oct 14, 2004 | 109.31 | 109.50 | 108.31 | 108.65 | 4,697 | -0.58(-0.53%) |
Oct 13, 2004 | 111.46 | 111.46 | 109.23 | 109.23 | 25,729 | -1.76(-1.59%) |
Oct 12, 2004 | 111.46 | 111.46 | 110.54 | 111.00 | 3,416 | -0.47(-0.42%) |
Oct 11, 2004 | 112.28 | 112.28 | 111.24 | 111.46 | 5,978 | -0.01(-0.01%) |
Oct 08, 2004 | 112.52 | 113.27 | 111.47 | 111.47 | 6,619 | -1.13(-1.01%) |
Oct 07, 2004 | 111.86 | 113.52 | 111.86 | 112.61 | 5,124 | -0.96(-0.84%) |
Oct 06, 2004 | 112.40 | 113.56 | 111.98 | 113.56 | 20,604 | +1.16(+1.03%) |
Oct 05, 2004 | 113.19 | 113.19 | 112.03 | 112.40 | 5,444 | -0.71(-0.63%) |
Oct 04, 2004 | 111.64 | 113.81 | 111.63 | 113.11 | 15,373 | +0.99(+0.89%) |