Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 351.60 | 358.00 | 347.20 | 348.80 | 8,065 | -3.40(-0.97%) |
Dec 30, 2004 | 358.60 | 358.60 | 348.40 | 352.20 | 12,360 | -3.20(-0.90%) |
Dec 29, 2004 | 357.80 | 358.60 | 351.40 | 355.40 | 14,230 | -0.40(-0.11%) |
Dec 28, 2004 | 347.00 | 357.40 | 345.20 | 355.80 | 35,730 | +10.20(+2.95%) |
Dec 27, 2004 | 338.80 | 346.80 | 338.60 | 345.60 | 16,520 | +6.40(+1.89%) |
Dec 23, 2004 | 340.20 | 343.00 | 337.80 | 339.20 | 19,325 | -2.40(-0.70%) |
Dec 22, 2004 | 340.00 | 343.40 | 339.00 | 341.60 | 12,115 | +1.00(+0.29%) |
Dec 21, 2004 | 340.20 | 343.20 | 335.00 | 340.60 | 14,030 | +0.00(+0.00%) |
Dec 20, 2004 | 346.00 | 349.00 | 340.00 | 340.60 | 9,475 | -6.60(-1.90%) |
Dec 17, 2004 | 344.60 | 348.40 | 340.80 | 347.20 | 17,090 | +3.60(+1.05%) |
Dec 16, 2004 | 350.00 | 350.00 | 341.40 | 343.60 | 15,550 | -4.60(-1.32%) |
Dec 15, 2004 | 347.60 | 350.00 | 343.40 | 348.20 | 19,585 | +1.40(+0.40%) |
Dec 14, 2004 | 344.20 | 348.20 | 342.00 | 346.80 | 14,180 | +0.00(+0.00%) |
Dec 13, 2004 | 342.60 | 350.00 | 335.40 | 346.80 | 28,520 | +1.20(+0.35%) |
Dec 10, 2004 | 345.00 | 350.00 | 344.18 | 345.60 | 10,095 | +0.60(+0.17%) |
Dec 09, 2004 | 351.20 | 351.60 | 339.20 | 345.00 | 21,125 | -4.40(-1.26%) |
Dec 08, 2004 | 354.20 | 354.20 | 343.60 | 349.40 | 26,035 | -3.60(-1.02%) |
Dec 07, 2004 | 351.20 | 361.20 | 350.60 | 353.00 | 28,310 | -4.00(-1.12%) |
Dec 06, 2004 | 354.00 | 359.60 | 351.60 | 357.00 | 31,000 | -0.20(-0.06%) |
Dec 03, 2004 | 359.80 | 359.80 | 352.40 | 357.20 | 18,255 | +0.00(+0.00%) |
Dec 02, 2004 | 358.60 | 363.80 | 353.20 | 357.20 | 55,535 | -4.20(-1.16%) |
Dec 01, 2004 | 345.20 | 369.00 | 345.00 | 361.40 | 60,315 | +19.80(+5.80%) |
Nov 30, 2004 | 339.80 | 344.80 | 335.80 | 341.60 | 37,205 | +1.40(+0.41%) |
Nov 29, 2004 | 333.00 | 342.80 | 332.60 | 340.20 | 53,775 | +8.40(+2.53%) |
Nov 26, 2004 | 337.60 | 341.60 | 329.00 | 331.80 | 24,875 | -7.40(-2.18%) |
Nov 24, 2004 | 340.40 | 350.00 | 330.60 | 339.20 | 128,895 | -8.60(-2.47%) |
Nov 23, 2004 | 350.00 | 356.60 | 344.00 | 347.80 | 85,360 | -4.00(-1.14%) |
Nov 22, 2004 | 347.80 | 354.00 | 339.60 | 351.80 | 34,645 | +0.80(+0.23%) |
Nov 19, 2004 | 369.60 | 372.40 | 348.80 | 351.00 | 53,560 | -19.80(-5.34%) |
Nov 18, 2004 | 370.40 | 373.60 | 366.80 | 370.80 | 48,720 | -0.20(-0.05%) |
Nov 17, 2004 | 375.58 | 378.60 | 357.40 | 371.00 | 69,620 | +0.00(+0.00%) |
Nov 16, 2004 | 384.00 | 385.80 | 363.60 | 371.00 | 62,000 | -14.00(-3.64%) |
Nov 15, 2004 | 390.00 | 395.00 | 384.00 | 385.00 | 42,685 | -5.20(-1.33%) |
Nov 12, 2004 | 385.00 | 393.40 | 377.60 | 390.20 | 57,800 | +5.20(+1.35%) |
Nov 11, 2004 | 373.60 | 385.04 | 370.00 | 385.00 | 26,575 | +14.00(+3.77%) |
Nov 10, 2004 | 380.60 | 383.20 | 366.40 | 371.00 | 40,635 | -10.80(-2.83%) |
Nov 09, 2004 | 382.00 | 383.60 | 366.40 | 381.80 | 45,975 | +1.60(+0.42%) |
Nov 08, 2004 | 362.20 | 381.00 | 360.60 | 380.20 | 67,330 | +16.60(+4.57%) |
Nov 05, 2004 | 353.80 | 366.60 | 352.20 | 363.60 | 56,405 | +10.20(+2.89%) |
Nov 04, 2004 | 345.20 | 353.60 | 342.80 | 353.40 | 21,520 | +5.60(+1.61%) |
Nov 03, 2004 | 348.80 | 352.00 | 347.00 | 347.80 | 21,120 | +2.00(+0.58%) |
Nov 02, 2004 | 342.20 | 346.00 | 340.80 | 345.80 | 25,195 | +1.80(+0.52%) |
Nov 01, 2004 | 338.40 | 347.20 | 330.60 | 344.00 | 25,265 | +3.20(+0.94%) |
Oct 29, 2004 | 343.00 | 346.60 | 334.00 | 340.80 | 19,255 | -3.20(-0.93%) |
Oct 28, 2004 | 340.20 | 345.00 | 333.00 | 344.00 | 19,990 | +2.00(+0.58%) |
Oct 27, 2004 | 334.60 | 342.40 | 327.40 | 342.00 | 33,380 | +5.40(+1.60%) |
Oct 26, 2004 | 340.20 | 343.80 | 330.00 | 336.60 | 22,445 | -0.80(-0.24%) |
Oct 25, 2004 | 336.80 | 341.20 | 333.00 | 337.40 | 34,225 | -0.80(-0.24%) |
Oct 22, 2004 | 339.80 | 344.00 | 334.80 | 338.20 | 29,980 | -6.20(-1.80%) |
Oct 21, 2004 | 326.40 | 346.00 | 318.00 | 344.40 | 52,105 | +16.20(+4.94%) |
Oct 20, 2004 | 319.80 | 329.00 | 318.20 | 328.20 | 22,790 | +7.20(+2.24%) |
Oct 19, 2004 | 326.40 | 327.60 | 320.00 | 321.00 | 11,390 | -5.40(-1.65%) |
Oct 18, 2004 | 325.80 | 326.60 | 317.80 | 326.40 | 16,890 | +3.40(+1.05%) |
Oct 15, 2004 | 320.20 | 325.80 | 318.20 | 323.00 | 40,520 | +2.00(+0.62%) |
Oct 14, 2004 | 317.00 | 323.00 | 315.40 | 321.00 | 28,205 | +1.60(+0.50%) |
Oct 13, 2004 | 318.00 | 321.40 | 314.40 | 319.40 | 23,645 | +2.60(+0.82%) |
Oct 12, 2004 | 318.80 | 319.80 | 313.00 | 316.80 | 39,155 | -13.20(-4.00%) |
Oct 11, 2004 | 325.40 | 330.00 | 325.20 | 330.00 | 12,545 | +3.00(+0.92%) |
Oct 08, 2004 | 330.60 | 332.00 | 325.60 | 327.00 | 20,435 | -6.00(-1.80%) |
Oct 07, 2004 | 336.60 | 338.20 | 332.60 | 333.00 | 12,565 | -5.00(-1.48%) |
Oct 06, 2004 | 331.00 | 338.60 | 328.80 | 338.00 | 26,355 | +8.22(+2.49%) |
Oct 05, 2004 | 331.20 | 331.20 | 327.20 | 329.78 | 21,855 | +2.18(+0.67%) |
Oct 04, 2004 | 322.00 | 332.00 | 322.00 | 327.60 | 21,550 | +3.60(+1.11%) |