Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 113.06 | 114.19 | 113.02 | 113.20 | 3,706,446 | -0.76(-0.67%) |
Dec 30, 2004 | 114.24 | 114.69 | 113.96 | 113.96 | 2,619,375 | -0.67(-0.59%) |
Dec 29, 2004 | 114.19 | 115.13 | 114.03 | 114.63 | 2,888,718 | +0.45(+0.40%) |
Dec 28, 2004 | 113.15 | 114.26 | 112.97 | 114.18 | 3,712,618 | +1.57(+1.39%) |
Dec 27, 2004 | 113.13 | 113.42 | 112.21 | 112.61 | 3,089,734 | -0.62(-0.54%) |
Dec 23, 2004 | 113.74 | 113.77 | 111.93 | 113.22 | 3,542,019 | -0.65(-0.57%) |
Dec 22, 2004 | 112.97 | 113.88 | 112.46 | 113.88 | 5,027,595 | +1.33(+1.18%) |
Dec 21, 2004 | 112.13 | 113.21 | 111.70 | 112.55 | 6,246,032 | +0.44(+0.39%) |
Dec 20, 2004 | 111.51 | 113.10 | 110.97 | 112.12 | 7,218,049 | +0.77(+0.69%) |
Dec 17, 2004 | 112.06 | 112.59 | 111.18 | 111.35 | 8,523,769 | -0.78(-0.70%) |
Dec 16, 2004 | 114.38 | 114.44 | 111.75 | 112.13 | 9,510,773 | -2.39(-2.08%) |
Dec 15, 2004 | 113.15 | 114.51 | 113.11 | 114.51 | 5,227,288 | +1.36(+1.20%) |
Dec 14, 2004 | 114.56 | 114.79 | 112.38 | 113.15 | 10,898,487 | -1.99(-1.73%) |
Dec 13, 2004 | 113.56 | 115.75 | 112.69 | 115.14 | 10,326,298 | +0.96(+0.84%) |
Dec 10, 2004 | 112.02 | 114.74 | 111.76 | 114.18 | 8,930,649 | +2.07(+1.85%) |
Dec 09, 2004 | 108.98 | 112.28 | 108.75 | 112.11 | 8,863,644 | +2.77(+2.53%) |
Dec 08, 2004 | 107.89 | 109.52 | 107.88 | 109.34 | 6,940,770 | +1.45(+1.35%) |
Dec 07, 2004 | 108.89 | 109.52 | 107.11 | 107.89 | 7,652,260 | -0.62(-0.57%) |
Dec 06, 2004 | 107.74 | 109.16 | 105.79 | 108.51 | 10,546,269 | +0.77(+0.72%) |
Dec 03, 2004 | 107.44 | 107.98 | 105.93 | 107.73 | 6,688,178 | +0.62(+0.58%) |
Dec 02, 2004 | 107.58 | 107.87 | 106.44 | 107.12 | 8,789,586 | -0.46(-0.43%) |