Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 85.13 | 85.18 | 84.63 | 84.74 | 792,922 | -0.40(-0.46%) |
Dec 30, 2004 | 85.55 | 85.82 | 84.82 | 85.13 | 946,462 | -0.41(-0.48%) |
Dec 29, 2004 | 85.55 | 85.61 | 84.91 | 85.55 | 981,099 | +0.45(+0.53%) |
Dec 28, 2004 | 84.40 | 85.10 | 84.31 | 85.10 | 1,829,231 | +0.95(+1.12%) |
Dec 27, 2004 | 85.52 | 85.54 | 84.15 | 84.15 | 1,780,415 | -0.82(-0.96%) |
Dec 23, 2004 | 85.86 | 85.86 | 84.53 | 84.97 | 1,867,355 | -0.75(-0.87%) |
Dec 22, 2004 | 86.29 | 86.35 | 85.51 | 85.72 | 2,234,642 | -0.77(-0.90%) |
Dec 21, 2004 | 86.81 | 86.83 | 86.15 | 86.49 | 2,040,305 | +0.38(+0.44%) |
Dec 20, 2004 | 86.03 | 86.57 | 85.72 | 86.11 | 2,275,788 | +0.07(+0.08%) |
Dec 17, 2004 | 84.14 | 86.09 | 84.14 | 86.04 | 3,703,677 | +1.98(+2.35%) |
Dec 16, 2004 | 83.02 | 84.10 | 82.01 | 84.07 | 5,980,279 | -0.89(-1.05%) |
Dec 15, 2004 | 85.78 | 86.29 | 84.85 | 84.96 | 2,737,803 | -0.65(-0.75%) |
Dec 14, 2004 | 85.66 | 85.93 | 85.34 | 85.61 | 1,580,266 | +0.26(+0.30%) |
Dec 13, 2004 | 85.61 | 85.67 | 84.92 | 85.35 | 1,018,409 | +0.30(+0.35%) |
Dec 10, 2004 | 85.79 | 85.80 | 84.87 | 85.05 | 1,310,612 | -0.65(-0.76%) |
Dec 09, 2004 | 85.14 | 85.89 | 84.44 | 85.70 | 2,701,191 | +0.50(+0.59%) |
Dec 08, 2004 | 84.14 | 85.26 | 84.10 | 85.20 | 3,711,464 | +2.38(+2.88%) |
Dec 07, 2004 | 83.91 | 84.36 | 82.80 | 82.82 | 1,250,637 | -1.01(-1.20%) |
Dec 06, 2004 | 83.02 | 84.12 | 83.01 | 83.83 | 1,268,885 | +0.63(+0.75%) |
Dec 03, 2004 | 83.39 | 83.94 | 82.64 | 83.20 | 1,874,445 | -0.18(-0.22%) |
Dec 02, 2004 | 82.54 | 84.05 | 82.28 | 83.38 | 1,918,729 | +0.83(+1.01%) |
Dec 01, 2004 | 81.77 | 82.67 | 81.75 | 82.54 | 1,613,159 | +0.78(+0.96%) |
Nov 30, 2004 | 82.21 | 82.23 | 81.68 | 81.76 | 2,000,671 | -0.34(-0.42%) |
Nov 29, 2004 | 82.88 | 83.14 | 81.58 | 82.10 | 2,480,934 | -0.24(-0.29%) |
Nov 26, 2004 | 82.29 | 82.51 | 82.04 | 82.35 | 616,485 | +0.00(+0.00%) |
Nov 24, 2004 | 82.16 | 82.78 | 82.16 | 82.35 | 1,245,058 | +0.24(+0.29%) |
Nov 23, 2004 | 82.12 | 82.26 | 81.41 | 82.10 | 1,265,979 | +0.13(+0.16%) |
Nov 22, 2004 | 81.22 | 82.09 | 81.05 | 81.98 | 1,378,025 | +1.06(+1.31%) |
Nov 19, 2004 | 81.93 | 81.93 | 80.51 | 80.92 | 1,484,725 | -0.63(-0.77%) |
Nov 18, 2004 | 81.52 | 81.73 | 81.22 | 81.55 | 856,616 | +0.28(+0.35%) |
Nov 17, 2004 | 80.83 | 81.94 | 80.83 | 81.26 | 1,969,405 | +0.61(+0.76%) |
Nov 16, 2004 | 81.70 | 81.71 | 80.27 | 80.65 | 1,703,354 | -1.05(-1.28%) |
Nov 15, 2004 | 82.19 | 82.28 | 81.36 | 81.70 | 1,600,258 | -0.35(-0.43%) |
Nov 12, 2004 | 81.56 | 82.08 | 80.74 | 82.05 | 2,175,481 | +0.49(+0.60%) |
Nov 11, 2004 | 80.27 | 81.73 | 80.06 | 81.56 | 2,032,634 | +1.88(+2.35%) |
Nov 10, 2004 | 79.97 | 80.31 | 79.27 | 79.69 | 1,347,922 | +0.00(+0.00%) |
Nov 09, 2004 | 80.10 | 80.81 | 79.50 | 79.69 | 1,369,889 | -0.60(-0.75%) |
Nov 08, 2004 | 79.29 | 80.47 | 79.14 | 80.29 | 1,645,239 | +1.19(+1.50%) |
Nov 05, 2004 | 78.80 | 79.68 | 78.67 | 79.10 | 1,397,668 | +0.40(+0.50%) |
Nov 04, 2004 | 77.77 | 78.93 | 77.60 | 78.71 | 2,727,807 | +1.14(+1.46%) |
Nov 03, 2004 | 78.90 | 79.08 | 77.12 | 77.57 | 2,642,029 | -0.70(-0.89%) |
Nov 02, 2004 | 78.04 | 79.08 | 77.23 | 78.27 | 3,151,002 | +0.23(+0.30%) |
Nov 01, 2004 | 78.40 | 78.83 | 77.55 | 78.03 | 2,135,149 | -0.36(-0.46%) |
Oct 29, 2004 | 77.87 | 78.40 | 77.76 | 78.40 | 2,121,667 | +0.49(+0.63%) |
Oct 28, 2004 | 77.26 | 77.91 | 76.30 | 77.91 | 1,999,625 | +0.65(+0.85%) |
Oct 27, 2004 | 76.24 | 77.48 | 75.81 | 77.25 | 1,900,945 | +1.02(+1.33%) |
Oct 26, 2004 | 74.89 | 76.24 | 74.60 | 76.24 | 1,998,114 | +1.44(+1.92%) |
Oct 25, 2004 | 75.20 | 75.70 | 74.58 | 74.80 | 2,245,801 | -0.72(-0.96%) |
Oct 22, 2004 | 76.97 | 77.43 | 75.44 | 75.52 | 1,964,175 | -1.44(-1.87%) |
Oct 21, 2004 | 75.60 | 77.40 | 75.60 | 76.96 | 3,278,971 | +1.36(+1.80%) |
Oct 20, 2004 | 74.51 | 75.60 | 74.24 | 75.60 | 1,627,688 | +1.09(+1.47%) |
Oct 19, 2004 | 74.77 | 75.73 | 74.51 | 74.51 | 1,745,429 | -0.26(-0.35%) |
Oct 18, 2004 | 74.17 | 74.96 | 73.41 | 74.77 | 1,632,570 | +0.60(+0.81%) |
Oct 15, 2004 | 73.22 | 74.40 | 73.22 | 74.16 | 3,221,437 | +1.03(+1.41%) |
Oct 14, 2004 | 73.41 | 73.71 | 72.88 | 73.13 | 1,490,885 | +0.06(+0.08%) |
Oct 13, 2004 | 74.89 | 75.35 | 72.76 | 73.07 | 2,212,210 | -1.69(-2.26%) |
Oct 12, 2004 | 74.39 | 74.83 | 73.72 | 74.76 | 1,257,843 | +0.38(+0.51%) |
Oct 11, 2004 | 74.29 | 74.66 | 73.78 | 74.38 | 906,363 | +0.44(+0.59%) |
Oct 08, 2004 | 74.72 | 74.72 | 73.58 | 73.94 | 1,276,905 | -0.78(-1.05%) |
Oct 07, 2004 | 75.54 | 75.71 | 74.59 | 74.72 | 1,382,210 | -1.24(-1.63%) |
Oct 06, 2004 | 75.35 | 76.01 | 75.23 | 75.96 | 1,142,659 | +0.77(+1.03%) |
Oct 05, 2004 | 75.40 | 75.67 | 74.87 | 75.19 | 1,408,245 | -0.22(-0.29%) |
Oct 04, 2004 | 74.83 | 75.53 | 74.70 | 75.40 | 2,012,759 | +1.19(+1.60%) |