Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 82.54 | 84.79 | 81.98 | 83.12 | 219,400 | +0.23(+0.27%) |
Dec 30, 2004 | 83.47 | 83.83 | 82.71 | 82.89 | 78,989 | -1.00(-1.19%) |
Dec 29, 2004 | 84.22 | 84.68 | 83.58 | 83.89 | 69,611 | -0.82(-0.97%) |
Dec 28, 2004 | 82.50 | 85.44 | 82.50 | 84.71 | 158,507 | +1.37(+1.64%) |
Dec 27, 2004 | 84.45 | 84.45 | 82.82 | 83.34 | 69,743 | -0.79(-0.94%) |
Dec 23, 2004 | 84.79 | 86.11 | 83.70 | 84.12 | 65,912 | -0.30(-0.36%) |
Dec 22, 2004 | 83.63 | 85.43 | 83.60 | 84.43 | 66,969 | +0.17(+0.21%) |
Dec 21, 2004 | 81.93 | 84.41 | 81.93 | 84.25 | 53,760 | +1.66(+2.01%) |
Dec 20, 2004 | 84.53 | 84.53 | 81.39 | 82.60 | 134,995 | -0.35(-0.42%) |
Dec 17, 2004 | 85.25 | 85.25 | 82.94 | 82.94 | 130,636 | -1.57(-1.86%) |
Dec 16, 2004 | 83.50 | 85.25 | 81.86 | 84.52 | 320,712 | -1.69(-1.96%) |
Dec 15, 2004 | 86.19 | 86.90 | 84.79 | 86.21 | 129,711 | -0.44(-0.51%) |
Dec 14, 2004 | 86.31 | 86.91 | 86.03 | 86.65 | 210,946 | +0.49(+0.57%) |
Dec 13, 2004 | 86.15 | 86.68 | 85.31 | 86.15 | 177,792 | +0.43(+0.50%) |
Dec 10, 2004 | 86.12 | 86.57 | 85.31 | 85.72 | 207,380 | -2.33(-2.65%) |
Dec 09, 2004 | 88.03 | 89.73 | 87.51 | 88.05 | 429,818 | -0.71(-0.80%) |
Dec 08, 2004 | 81.79 | 89.05 | 81.59 | 88.77 | 689,901 | +6.61(+8.04%) |
Dec 07, 2004 | 84.71 | 84.71 | 81.89 | 82.16 | 135,391 | -1.19(-1.43%) |
Dec 06, 2004 | 83.71 | 84.59 | 83.19 | 83.35 | 177,659 | -0.80(-0.95%) |
Dec 03, 2004 | 83.73 | 85.91 | 83.37 | 84.15 | 363,641 | -0.04(-0.04%) |
Dec 02, 2004 | 82.59 | 84.98 | 82.38 | 84.19 | 240,402 | +1.46(+1.77%) |
Dec 01, 2004 | 81.55 | 83.47 | 80.47 | 82.72 | 162,601 | +1.36(+1.67%) |
Nov 30, 2004 | 82.44 | 82.44 | 80.23 | 81.37 | 130,239 | -0.82(-0.99%) |
Nov 29, 2004 | 80.24 | 82.35 | 79.11 | 82.19 | 258,366 | +2.68(+3.37%) |
Nov 26, 2004 | 80.33 | 81.22 | 79.15 | 79.51 | 54,684 | -1.06(-1.32%) |
Nov 24, 2004 | 77.27 | 81.23 | 76.84 | 80.57 | 342,903 | +3.54(+4.59%) |
Nov 23, 2004 | 75.74 | 77.60 | 75.74 | 77.03 | 153,883 | +1.05(+1.38%) |
Nov 22, 2004 | 75.71 | 76.46 | 75.50 | 75.98 | 251,762 | +0.21(+0.28%) |
Nov 19, 2004 | 75.71 | 77.02 | 75.28 | 75.77 | 324,807 | -0.67(-0.88%) |
Nov 18, 2004 | 77.15 | 77.15 | 75.52 | 76.44 | 264,838 | -1.08(-1.40%) |
Nov 17, 2004 | 78.27 | 78.64 | 77.15 | 77.52 | 129,315 | -0.78(-1.00%) |
Nov 16, 2004 | 77.41 | 78.83 | 76.91 | 78.30 | 438,007 | -0.02(-0.02%) |
Nov 15, 2004 | 77.48 | 78.72 | 77.43 | 78.32 | 104,878 | -0.20(-0.25%) |
Nov 12, 2004 | 78.73 | 78.77 | 76.46 | 78.52 | 335,902 | -0.03(-0.04%) |
Nov 11, 2004 | 74.14 | 79.26 | 74.14 | 78.55 | 477,898 | +4.41(+5.94%) |
Nov 10, 2004 | 74.12 | 75.37 | 73.22 | 74.14 | 183,075 | +0.03(+0.04%) |
Nov 09, 2004 | 75.47 | 76.01 | 73.16 | 74.11 | 241,855 | -0.92(-1.22%) |
Nov 08, 2004 | 72.52 | 76.07 | 71.71 | 75.03 | 488,069 | +4.04(+5.68%) |
Nov 05, 2004 | 70.97 | 72.35 | 70.02 | 70.99 | 541,697 | -0.61(-0.85%) |
Nov 04, 2004 | 70.69 | 72.22 | 69.70 | 71.60 | 586,872 | -0.51(-0.71%) |
Nov 03, 2004 | 73.81 | 74.89 | 71.22 | 72.11 | 504,844 | -0.99(-1.36%) |
Nov 02, 2004 | 73.45 | 74.15 | 72.06 | 73.10 | 426,516 | +0.80(+1.11%) |
Nov 01, 2004 | 73.44 | 73.67 | 72.30 | 72.30 | 258,234 | -1.17(-1.59%) |
Oct 29, 2004 | 76.08 | 76.08 | 72.55 | 73.47 | 378,303 | -2.57(-3.38%) |
Oct 28, 2004 | 75.79 | 77.98 | 74.42 | 76.03 | 1,417,317 | -4.08(-5.09%) |
Oct 27, 2004 | 80.23 | 80.39 | 78.51 | 80.11 | 193,114 | +1.03(+1.30%) |
Oct 26, 2004 | 78.49 | 79.51 | 77.81 | 79.08 | 389,398 | -0.63(-0.79%) |
Oct 25, 2004 | 79.58 | 79.82 | 78.94 | 79.71 | 192,586 | +0.02(+0.03%) |
Oct 22, 2004 | 80.45 | 80.95 | 79.69 | 79.69 | 147,411 | -0.70(-0.88%) |
Oct 21, 2004 | 82.52 | 82.52 | 79.55 | 80.39 | 402,079 | -2.92(-3.51%) |
Oct 20, 2004 | 84.22 | 84.22 | 82.47 | 83.31 | 124,163 | -0.73(-0.86%) |
Oct 19, 2004 | 83.65 | 84.13 | 83.35 | 84.04 | 133,674 | +0.51(+0.61%) |
Oct 18, 2004 | 83.53 | 84.25 | 82.38 | 83.53 | 146,222 | +0.22(+0.26%) |
Oct 15, 2004 | 83.31 | 83.35 | 82.47 | 83.31 | 187,434 | -0.14(-0.16%) |
Oct 14, 2004 | 83.11 | 83.56 | 82.88 | 83.45 | 168,413 | +0.93(+1.13%) |
Oct 13, 2004 | 83.19 | 83.19 | 82.04 | 82.52 | 115,710 | -0.19(-0.23%) |
Oct 12, 2004 | 83.27 | 83.27 | 82.07 | 82.71 | 246,610 | -0.77(-0.92%) |
Oct 11, 2004 | 83.22 | 83.64 | 82.29 | 83.48 | 232,212 | +0.22(+0.26%) |
Oct 08, 2004 | 84.16 | 84.78 | 83.02 | 83.26 | 132,749 | -1.20(-1.43%) |
Oct 07, 2004 | 85.35 | 86.29 | 83.47 | 84.47 | 406,438 | -1.76(-2.05%) |
Oct 06, 2004 | 87.30 | 87.30 | 85.28 | 86.23 | 252,026 | -1.48(-1.69%) |
Oct 05, 2004 | 87.18 | 88.59 | 86.97 | 87.71 | 137,504 | +0.19(+0.22%) |
Oct 04, 2004 | 89.24 | 89.39 | 85.32 | 87.52 | 415,948 | -1.06(-1.20%) |