Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 767.00 | 784.00 | 765.01 | 769.40 | 39,400 | +4.39(+0.57%) |
Dec 30, 2004 | 749.00 | 769.99 | 749.00 | 765.01 | 30,000 | +16.01(+2.14%) |
Dec 29, 2004 | 748.00 | 756.50 | 744.70 | 749.00 | 31,000 | +1.00(+0.13%) |
Dec 28, 2004 | 736.00 | 752.95 | 736.00 | 748.00 | 36,000 | +12.00(+1.63%) |
Dec 27, 2004 | 743.55 | 745.00 | 735.00 | 736.00 | 39,500 | -9.50(-1.27%) |
Dec 23, 2004 | 758.50 | 759.75 | 737.50 | 745.50 | 40,800 | -14.75(-1.94%) |
Dec 22, 2004 | 757.25 | 763.00 | 756.00 | 760.25 | 26,500 | +5.01(+0.66%) |
Dec 21, 2004 | 755.10 | 764.50 | 748.00 | 755.24 | 40,600 | +0.14(+0.02%) |
Dec 20, 2004 | 755.50 | 758.86 | 753.51 | 755.10 | 68,400 | -2.89(-0.38%) |
Dec 17, 2004 | 760.00 | 764.99 | 756.00 | 757.99 | 51,000 | +4.24(+0.56%) |
Dec 16, 2004 | 754.50 | 754.89 | 744.00 | 753.75 | 68,400 | -0.75(-0.10%) |
Dec 15, 2004 | 738.00 | 754.50 | 736.00 | 754.50 | 55,500 | +20.50(+2.79%) |
Dec 14, 2004 | 732.00 | 734.00 | 725.13 | 734.00 | 55,500 | +0.00(+0.00%) |
Dec 13, 2004 | 731.25 | 736.99 | 725.14 | 734.00 | 46,800 | +2.50(+0.34%) |
Dec 10, 2004 | 716.50 | 733.50 | 716.50 | 731.50 | 66,100 | +15.00(+2.09%) |
Dec 09, 2004 | 691.76 | 718.25 | 691.76 | 716.50 | 68,200 | +25.50(+3.69%) |
Dec 08, 2004 | 694.00 | 695.00 | 685.10 | 691.00 | 51,400 | -2.00(-0.29%) |
Dec 07, 2004 | 696.05 | 698.18 | 690.01 | 693.00 | 19,200 | -5.02(-0.72%) |
Dec 06, 2004 | 700.50 | 704.50 | 693.00 | 698.02 | 62,400 | -2.98(-0.43%) |
Dec 03, 2004 | 697.50 | 704.66 | 696.50 | 701.00 | 54,300 | +6.00(+0.86%) |
Dec 02, 2004 | 699.50 | 700.00 | 691.01 | 695.00 | 52,200 | -5.55(-0.79%) |
Dec 01, 2004 | 688.00 | 702.00 | 687.00 | 700.55 | 46,700 | +9.65(+1.40%) |
Nov 30, 2004 | 688.00 | 691.89 | 682.70 | 690.90 | 44,400 | +1.90(+0.28%) |
Nov 29, 2004 | 694.00 | 694.00 | 684.38 | 689.00 | 48,200 | -5.00(-0.72%) |
Nov 26, 2004 | 692.00 | 697.00 | 691.55 | 694.00 | 10,700 | +1.00(+0.14%) |
Nov 24, 2004 | 685.00 | 694.90 | 685.00 | 693.00 | 25,700 | +7.00(+1.02%) |
Nov 23, 2004 | 685.95 | 687.99 | 680.01 | 686.00 | 81,000 | +0.50(+0.07%) |
Nov 22, 2004 | 685.00 | 688.05 | 680.75 | 685.50 | 64,800 | -0.50(-0.07%) |
Nov 19, 2004 | 696.50 | 697.50 | 679.00 | 686.00 | 105,800 | -12.50(-1.79%) |
Nov 18, 2004 | 683.00 | 706.00 | 681.01 | 698.50 | 87,300 | +14.79(+2.16%) |
Nov 17, 2004 | 671.00 | 684.00 | 669.90 | 683.71 | 67,500 | +12.71(+1.89%) |
Nov 16, 2004 | 669.00 | 672.45 | 666.21 | 671.00 | 67,700 | -2.00(-0.30%) |
Nov 15, 2004 | 665.40 | 679.00 | 665.00 | 673.00 | 123,900 | +9.50(+1.43%) |
Nov 12, 2004 | 655.00 | 663.50 | 654.50 | 663.50 | 89,100 | +8.50(+1.30%) |
Nov 11, 2004 | 658.50 | 659.00 | 650.00 | 655.00 | 30,600 | -4.70(-0.71%) |
Nov 10, 2004 | 659.00 | 660.00 | 657.00 | 659.70 | 35,200 | -0.25(-0.04%) |
Nov 09, 2004 | 658.00 | 663.00 | 656.00 | 659.95 | 42,700 | +4.00(+0.61%) |
Nov 08, 2004 | 649.01 | 655.95 | 649.00 | 655.95 | 39,600 | +6.95(+1.07%) |
Nov 05, 2004 | 642.51 | 650.00 | 640.00 | 649.00 | 53,700 | +6.49(+1.01%) |
Nov 04, 2004 | 628.00 | 643.00 | 624.00 | 642.51 | 89,500 | +12.51(+1.99%) |
Nov 03, 2004 | 634.75 | 639.00 | 625.51 | 630.00 | 90,300 | -3.00(-0.47%) |
Nov 02, 2004 | 630.00 | 633.99 | 628.00 | 633.00 | 61,100 | +1.75(+0.28%) |
Nov 01, 2004 | 630.00 | 633.00 | 622.32 | 631.25 | 49,500 | +4.25(+0.68%) |
Oct 29, 2004 | 623.00 | 627.00 | 619.94 | 627.00 | 48,500 | +2.00(+0.32%) |
Oct 28, 2004 | 614.00 | 635.00 | 612.00 | 625.00 | 71,500 | +7.00(+1.13%) |
Oct 27, 2004 | 607.00 | 620.40 | 606.00 | 618.00 | 111,500 | +8.25(+1.35%) |
Oct 26, 2004 | 595.50 | 609.98 | 595.50 | 609.75 | 129,800 | +15.25(+2.57%) |
Oct 25, 2004 | 579.00 | 594.95 | 579.00 | 594.50 | 95,900 | +13.49(+2.32%) |
Oct 22, 2004 | 578.00 | 591.50 | 577.28 | 581.01 | 120,000 | +3.01(+0.52%) |
Oct 21, 2004 | 560.00 | 580.43 | 558.00 | 578.00 | 157,400 | +17.90(+3.20%) |
Oct 20, 2004 | 556.50 | 562.00 | 554.66 | 560.10 | 69,000 | +1.10(+0.20%) |
Oct 19, 2004 | 560.40 | 573.99 | 558.60 | 559.00 | 104,200 | -0.40(-0.07%) |
Oct 18, 2004 | 546.00 | 561.00 | 541.00 | 559.40 | 77,700 | +12.40(+2.27%) |
Oct 15, 2004 | 545.00 | 548.00 | 542.00 | 547.00 | 45,100 | +3.00(+0.55%) |
Oct 14, 2004 | 543.00 | 552.50 | 539.00 | 544.00 | 58,500 | +1.96(+0.36%) |
Oct 13, 2004 | 536.50 | 542.05 | 533.00 | 542.04 | 89,100 | +3.04(+0.56%) |
Oct 12, 2004 | 538.00 | 540.10 | 536.25 | 539.00 | 78,900 | +0.25(+0.05%) |
Oct 11, 2004 | 539.00 | 542.00 | 533.25 | 538.75 | 55,700 | +0.24(+0.04%) |
Oct 08, 2004 | 534.49 | 540.00 | 532.50 | 538.51 | 64,700 | +4.71(+0.88%) |
Oct 07, 2004 | 536.75 | 539.00 | 529.00 | 533.80 | 61,700 | -4.20(-0.78%) |
Oct 06, 2004 | 534.00 | 539.50 | 534.00 | 538.00 | 49,800 | +3.00(+0.56%) |
Oct 05, 2004 | 537.00 | 538.75 | 530.01 | 535.00 | 98,400 | -5.75(-1.06%) |
Oct 04, 2004 | 551.00 | 554.00 | 539.03 | 540.75 | 130,600 | -9.00(-1.64%) |