Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 356.00 | 365.00 | 356.00 | 364.00 | 12,500 | +7.00(+1.96%) |
Dec 30, 2004 | 355.25 | 357.00 | 353.51 | 357.00 | 9,500 | +1.27(+0.36%) |
Dec 29, 2004 | 354.95 | 355.92 | 352.75 | 355.73 | 12,600 | +0.48(+0.14%) |
Dec 28, 2004 | 345.00 | 355.25 | 345.00 | 355.25 | 9,400 | +9.85(+2.85%) |
Dec 27, 2004 | 350.01 | 350.01 | 345.01 | 345.40 | 13,200 | -4.61(-1.32%) |
Dec 23, 2004 | 348.28 | 353.00 | 348.28 | 350.01 | 15,000 | +1.74(+0.50%) |
Dec 22, 2004 | 352.33 | 352.33 | 348.25 | 348.27 | 24,600 | -4.06(-1.15%) |
Dec 21, 2004 | 345.50 | 354.00 | 345.50 | 352.33 | 19,600 | +7.33(+2.12%) |
Dec 20, 2004 | 345.00 | 345.00 | 339.50 | 345.00 | 19,800 | +0.00(+0.00%) |
Dec 17, 2004 | 337.00 | 345.90 | 335.00 | 345.00 | 39,600 | +9.00(+2.68%) |
Dec 16, 2004 | 336.50 | 336.50 | 334.10 | 336.00 | 15,100 | +0.50(+0.15%) |
Dec 15, 2004 | 332.55 | 335.50 | 331.50 | 335.50 | 17,200 | +3.00(+0.90%) |
Dec 14, 2004 | 330.50 | 332.50 | 330.02 | 332.50 | 14,700 | +2.50(+0.76%) |
Dec 13, 2004 | 331.00 | 334.00 | 330.00 | 330.00 | 16,500 | -0.49(-0.15%) |
Dec 10, 2004 | 329.50 | 331.00 | 329.50 | 330.49 | 5,800 | +1.49(+0.45%) |
Dec 09, 2004 | 329.50 | 331.90 | 328.51 | 329.00 | 9,000 | -1.00(-0.30%) |
Dec 08, 2004 | 331.00 | 332.00 | 329.00 | 330.00 | 10,500 | +0.75(+0.23%) |
Dec 07, 2004 | 334.95 | 334.95 | 328.50 | 329.25 | 12,000 | -6.20(-1.85%) |
Dec 06, 2004 | 337.50 | 340.50 | 335.00 | 335.45 | 32,600 | -1.05(-0.31%) |
Dec 03, 2004 | 331.25 | 336.50 | 331.25 | 336.50 | 33,100 | +5.61(+1.70%) |
Dec 02, 2004 | 326.50 | 330.90 | 326.50 | 330.89 | 17,700 | +5.14(+1.58%) |
Dec 01, 2004 | 323.95 | 327.41 | 323.75 | 325.75 | 27,500 | +3.75(+1.16%) |
Nov 30, 2004 | 319.00 | 324.15 | 318.60 | 322.00 | 14,600 | +2.00(+0.62%) |
Nov 29, 2004 | 316.50 | 321.00 | 316.50 | 320.00 | 14,400 | +5.00(+1.59%) |
Nov 26, 2004 | 314.50 | 315.00 | 314.50 | 315.00 | 600 | -0.05(-0.02%) |
Nov 24, 2004 | 312.75 | 317.00 | 312.75 | 315.05 | 11,400 | +3.06(+0.98%) |
Nov 23, 2004 | 309.50 | 313.00 | 307.00 | 311.99 | 12,100 | +1.49(+0.48%) |
Nov 22, 2004 | 313.00 | 313.50 | 310.01 | 310.50 | 7,300 | -2.00(-0.64%) |
Nov 19, 2004 | 311.25 | 312.50 | 310.50 | 312.50 | 14,400 | +1.74(+0.56%) |
Nov 18, 2004 | 313.00 | 314.51 | 310.51 | 310.76 | 7,100 | -1.34(-0.43%) |
Nov 17, 2004 | 315.50 | 315.50 | 312.00 | 312.10 | 12,400 | -3.90(-1.23%) |
Nov 16, 2004 | 315.50 | 318.50 | 314.50 | 316.00 | 26,000 | +1.00(+0.32%) |
Nov 15, 2004 | 315.50 | 316.01 | 314.19 | 315.00 | 7,100 | -1.20(-0.38%) |
Nov 12, 2004 | 315.25 | 316.75 | 315.01 | 316.20 | 8,200 | -0.55(-0.17%) |
Nov 11, 2004 | 316.00 | 316.75 | 313.18 | 316.75 | 7,800 | -0.19(-0.06%) |
Nov 10, 2004 | 315.50 | 317.21 | 315.50 | 316.94 | 5,900 | +1.69(+0.54%) |
Nov 09, 2004 | 314.60 | 315.74 | 314.60 | 315.25 | 29,900 | +0.30(+0.10%) |
Nov 08, 2004 | 315.00 | 315.50 | 313.80 | 314.95 | 22,000 | -0.05(-0.02%) |
Nov 05, 2004 | 317.00 | 317.75 | 313.00 | 315.00 | 28,200 | -2.95(-0.93%) |
Nov 04, 2004 | 314.00 | 319.50 | 313.50 | 317.95 | 41,500 | +2.95(+0.94%) |
Nov 03, 2004 | 314.00 | 315.92 | 314.00 | 315.00 | 10,800 | +0.50(+0.16%) |
Nov 02, 2004 | 315.00 | 316.00 | 313.50 | 314.50 | 15,100 | -1.15(-0.36%) |
Nov 01, 2004 | 317.00 | 318.50 | 315.50 | 315.65 | 24,900 | -2.35(-0.74%) |
Oct 29, 2004 | 312.00 | 318.00 | 311.00 | 318.00 | 16,300 | +6.05(+1.94%) |
Oct 28, 2004 | 309.00 | 313.00 | 309.00 | 311.95 | 18,300 | +3.95(+1.28%) |
Oct 27, 2004 | 307.00 | 308.40 | 305.50 | 308.00 | 21,000 | +2.00(+0.65%) |
Oct 26, 2004 | 302.65 | 306.00 | 301.75 | 306.00 | 25,200 | +3.60(+1.19%) |
Oct 25, 2004 | 301.00 | 302.40 | 299.55 | 302.40 | 13,900 | +1.40(+0.47%) |
Oct 22, 2004 | 305.01 | 305.01 | 299.03 | 301.00 | 43,500 | -4.00(-1.31%) |
Oct 21, 2004 | 298.00 | 305.35 | 298.00 | 305.00 | 52,000 | +6.00(+2.01%) |
Oct 20, 2004 | 298.75 | 299.42 | 296.50 | 299.00 | 14,300 | +1.21(+0.41%) |
Oct 19, 2004 | 302.00 | 302.00 | 296.00 | 297.79 | 36,000 | -3.21(-1.07%) |
Oct 18, 2004 | 296.50 | 301.50 | 296.49 | 301.00 | 19,900 | +5.00(+1.69%) |
Oct 15, 2004 | 298.00 | 298.82 | 290.00 | 296.00 | 165,900 | -3.35(-1.12%) |
Oct 14, 2004 | 309.50 | 310.50 | 299.00 | 299.35 | 41,200 | -9.41(-3.05%) |
Oct 13, 2004 | 313.00 | 313.01 | 308.50 | 308.76 | 4,800 | -4.69(-1.50%) |
Oct 12, 2004 | 311.01 | 313.50 | 309.50 | 313.45 | 8,000 | +1.95(+0.63%) |
Oct 11, 2004 | 309.65 | 312.50 | 309.00 | 311.50 | 5,100 | +2.35(+0.76%) |
Oct 08, 2004 | 315.00 | 315.25 | 307.75 | 309.15 | 14,800 | -6.10(-1.93%) |
Oct 07, 2004 | 317.90 | 319.00 | 313.50 | 315.25 | 22,100 | -3.60(-1.13%) |
Oct 06, 2004 | 315.50 | 318.85 | 314.50 | 318.85 | 17,500 | +3.85(+1.22%) |
Oct 05, 2004 | 312.50 | 316.99 | 312.00 | 315.00 | 33,400 | +2.00(+0.64%) |
Oct 04, 2004 | 310.50 | 315.00 | 308.68 | 313.00 | 38,800 | +2.75(+0.89%) |