Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 91.49 | 92.07 | 91.13 | 91.25 | 118,500 | -0.25(-0.27%) |
Dec 30, 2004 | 90.60 | 91.59 | 90.60 | 91.50 | 74,700 | +0.90(+0.99%) |
Dec 29, 2004 | 90.40 | 90.86 | 90.08 | 90.60 | 82,200 | +0.10(+0.11%) |
Dec 28, 2004 | 88.75 | 90.50 | 88.74 | 90.50 | 181,300 | +1.76(+1.98%) |
Dec 27, 2004 | 89.50 | 89.98 | 88.42 | 88.74 | 159,800 | -0.88(-0.98%) |
Dec 23, 2004 | 89.01 | 90.17 | 89.01 | 89.62 | 160,600 | +0.36(+0.40%) |
Dec 22, 2004 | 89.00 | 89.39 | 88.57 | 89.26 | 182,600 | -0.04(-0.04%) |
Dec 21, 2004 | 89.05 | 89.36 | 88.60 | 89.30 | 135,600 | +0.49(+0.55%) |
Dec 20, 2004 | 89.40 | 89.48 | 88.32 | 88.81 | 180,400 | -0.59(-0.66%) |
Dec 17, 2004 | 89.97 | 90.21 | 88.69 | 89.40 | 253,600 | -1.57(-1.73%) |
Dec 16, 2004 | 91.32 | 91.32 | 90.43 | 90.97 | 191,100 | -0.60(-0.66%) |
Dec 15, 2004 | 90.75 | 92.44 | 90.70 | 91.57 | 363,300 | +0.57(+0.63%) |
Dec 14, 2004 | 88.65 | 91.19 | 88.37 | 91.00 | 300,400 | +2.25(+2.54%) |
Dec 13, 2004 | 88.00 | 88.80 | 87.60 | 88.75 | 158,700 | +0.70(+0.80%) |
Dec 10, 2004 | 89.56 | 89.56 | 87.73 | 88.05 | 150,400 | +0.07(+0.08%) |
Dec 09, 2004 | 87.71 | 88.37 | 87.15 | 87.98 | 180,300 | +0.27(+0.31%) |
Dec 08, 2004 | 87.62 | 87.99 | 86.89 | 87.71 | 138,300 | +0.15(+0.17%) |
Dec 07, 2004 | 88.20 | 88.50 | 87.55 | 87.56 | 145,000 | -0.23(-0.26%) |
Dec 06, 2004 | 89.55 | 90.05 | 87.62 | 87.79 | 246,900 | -2.00(-2.23%) |
Dec 03, 2004 | 89.29 | 90.34 | 89.21 | 89.79 | 258,400 | +0.50(+0.56%) |
Dec 02, 2004 | 88.65 | 89.39 | 88.03 | 89.29 | 248,100 | +0.29(+0.33%) |
Dec 01, 2004 | 90.51 | 90.51 | 87.95 | 89.00 | 205,100 | +1.30(+1.48%) |
Nov 30, 2004 | 87.05 | 87.90 | 86.61 | 87.70 | 223,900 | +0.40(+0.46%) |
Nov 29, 2004 | 88.93 | 89.00 | 87.21 | 87.30 | 190,500 | -1.85(-2.08%) |
Nov 26, 2004 | 88.45 | 89.32 | 88.30 | 89.15 | 62,700 | +0.56(+0.63%) |
Nov 24, 2004 | 87.50 | 88.93 | 87.50 | 88.59 | 141,200 | +0.99(+1.13%) |
Nov 23, 2004 | 86.93 | 87.71 | 86.00 | 87.60 | 258,200 | +0.67(+0.77%) |
Nov 22, 2004 | 86.64 | 86.93 | 85.74 | 86.93 | 209,700 | +0.29(+0.33%) |
Nov 19, 2004 | 88.70 | 88.78 | 86.39 | 86.64 | 193,400 | -2.14(-2.41%) |
Nov 18, 2004 | 88.27 | 88.98 | 88.00 | 88.78 | 220,300 | +0.51(+0.58%) |
Nov 17, 2004 | 88.33 | 89.56 | 87.93 | 88.27 | 186,600 | -0.13(-0.15%) |
Nov 16, 2004 | 88.83 | 88.83 | 87.84 | 88.40 | 164,900 | -0.63(-0.71%) |
Nov 15, 2004 | 88.90 | 89.25 | 88.53 | 89.03 | 168,100 | -0.07(-0.08%) |
Nov 12, 2004 | 87.83 | 89.64 | 87.37 | 89.10 | 318,400 | +1.13(+1.28%) |
Nov 11, 2004 | 87.35 | 88.10 | 87.07 | 87.97 | 204,100 | +0.52(+0.59%) |
Nov 10, 2004 | 87.50 | 87.68 | 86.99 | 87.45 | 139,500 | +0.01(+0.01%) |
Nov 09, 2004 | 87.60 | 88.10 | 86.95 | 87.44 | 280,200 | -0.19(-0.22%) |
Nov 08, 2004 | 87.65 | 87.95 | 87.11 | 87.63 | 226,300 | -0.02(-0.02%) |
Nov 05, 2004 | 89.10 | 89.57 | 86.83 | 87.65 | 723,600 | -1.52(-1.70%) |
Nov 04, 2004 | 87.00 | 89.34 | 86.11 | 89.17 | 481,200 | +2.17(+2.49%) |
Nov 03, 2004 | 87.40 | 87.53 | 86.67 | 87.00 | 362,600 | +0.89(+1.03%) |
Nov 02, 2004 | 85.00 | 87.00 | 84.97 | 86.11 | 557,900 | +1.26(+1.48%) |
Nov 01, 2004 | 85.07 | 85.08 | 84.40 | 84.85 | 301,800 | -0.23(-0.27%) |
Oct 29, 2004 | 84.75 | 85.43 | 84.63 | 85.08 | 325,600 | +0.23(+0.27%) |
Oct 28, 2004 | 85.25 | 85.47 | 84.55 | 84.85 | 347,400 | -0.15(-0.18%) |
Oct 27, 2004 | 84.26 | 85.42 | 83.81 | 85.00 | 539,800 | +0.75(+0.89%) |
Oct 26, 2004 | 84.04 | 84.56 | 82.85 | 84.25 | 497,900 | +0.05(+0.06%) |
Oct 25, 2004 | 82.29 | 84.70 | 82.00 | 84.20 | 710,300 | +1.81(+2.20%) |
Oct 22, 2004 | 81.50 | 82.74 | 81.48 | 82.39 | 953,500 | +1.01(+1.24%) |
Oct 21, 2004 | 77.00 | 82.83 | 76.50 | 81.38 | 1,795,500 | +5.93(+7.86%) |
Oct 20, 2004 | 75.71 | 75.71 | 74.70 | 75.45 | 294,800 | -0.30(-0.40%) |
Oct 19, 2004 | 75.72 | 76.23 | 75.28 | 75.75 | 256,500 | -0.07(-0.09%) |
Oct 18, 2004 | 74.60 | 75.82 | 74.31 | 75.82 | 251,900 | +0.97(+1.30%) |
Oct 15, 2004 | 74.56 | 74.90 | 74.05 | 74.85 | 331,300 | +0.30(+0.40%) |
Oct 14, 2004 | 75.40 | 75.40 | 74.47 | 74.55 | 184,700 | -0.77(-1.02%) |
Oct 13, 2004 | 75.90 | 76.36 | 75.19 | 75.32 | 254,900 | -1.50(-1.95%) |
Oct 12, 2004 | 76.90 | 77.07 | 75.99 | 76.82 | 312,900 | -0.14(-0.18%) |
Oct 11, 2004 | 77.15 | 77.36 | 76.50 | 76.96 | 147,700 | +0.06(+0.08%) |
Oct 08, 2004 | 77.75 | 77.98 | 76.17 | 76.90 | 316,900 | -0.08(-0.10%) |
Oct 07, 2004 | 78.28 | 79.34 | 76.95 | 76.98 | 545,700 | -2.30(-2.90%) |
Oct 06, 2004 | 79.94 | 80.10 | 78.62 | 79.28 | 456,400 | -0.41(-0.51%) |
Oct 05, 2004 | 79.50 | 80.86 | 79.00 | 79.69 | 480,800 | -0.58(-0.72%) |
Oct 04, 2004 | 80.50 | 80.82 | 79.80 | 80.27 | 225,300 | -0.08(-0.10%) |