Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 103.77 | 103.77 | 103.77 | 103.77 | 0 | -0.35(-0.33%) |
Dec 30, 2004 | 104.12 | 104.12 | 104.12 | 104.12 | 0 | +0.77(+0.75%) |
Dec 29, 2004 | 103.35 | 103.35 | 103.35 | 103.35 | 0 | +0.15(+0.15%) |
Dec 28, 2004 | 103.20 | 103.20 | 103.20 | 103.20 | 0 | -0.70(-0.67%) |
Dec 27, 2004 | 103.90 | 103.90 | 103.90 | 103.90 | 0 | +0.23(+0.22%) |
Dec 24, 2004 | 103.67 | 103.67 | 103.67 | 103.67 | 0 | -0.28(-0.27%) |
Dec 23, 2004 | 103.95 | 103.95 | 103.95 | 103.95 | 0 | -0.40(-0.38%) |
Dec 22, 2004 | 104.35 | 104.35 | 104.35 | 104.35 | 0 | +0.49(+0.47%) |
Dec 21, 2004 | 103.86 | 103.86 | 103.86 | 103.86 | 0 | -0.49(-0.47%) |
Dec 20, 2004 | 104.35 | 104.35 | 104.35 | 104.35 | 0 | -0.13(-0.12%) |
Dec 17, 2004 | 104.48 | 104.48 | 104.48 | 104.48 | 0 | +0.18(+0.17%) |
Dec 16, 2004 | 104.30 | 104.30 | 104.30 | 104.30 | 0 | -0.95(-0.90%) |
Dec 15, 2004 | 105.25 | 105.25 | 105.25 | 105.25 | 0 | +0.50(+0.48%) |
Dec 14, 2004 | 104.75 | 104.75 | 104.75 | 104.75 | 0 | -0.10(-0.10%) |
Dec 13, 2004 | 104.85 | 104.85 | 104.85 | 104.85 | 0 | -0.43(-0.41%) |
Dec 10, 2004 | 105.28 | 105.28 | 105.28 | 105.28 | 0 | +1.28(+1.23%) |
Dec 09, 2004 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | +0.90(+0.87%) |
Dec 08, 2004 | 103.10 | 103.10 | 103.10 | 103.10 | 0 | +0.05(+0.05%) |
Dec 07, 2004 | 103.05 | 103.05 | 103.05 | 103.05 | 0 | +0.85(+0.83%) |
Dec 06, 2004 | 102.20 | 102.20 | 102.20 | 102.20 | 0 | -1.30(-1.26%) |
Dec 03, 2004 | 103.50 | 103.50 | 103.50 | 103.50 | 0 | +1.30(+1.27%) |
Dec 02, 2004 | 102.20 | 102.20 | 102.20 | 102.20 | 0 | -0.60(-0.58%) |
Dec 01, 2004 | 102.80 | 102.80 | 102.80 | 102.80 | 0 | -0.38(-0.37%) |
Nov 30, 2004 | 103.18 | 103.18 | 103.18 | 103.18 | 0 | +0.28(+0.27%) |
Nov 29, 2004 | 102.90 | 102.90 | 102.90 | 102.90 | 0 | +0.50(+0.49%) |
Nov 26, 2004 | 102.40 | 102.40 | 102.40 | 102.40 | 0 | -0.45(-0.44%) |
Nov 25, 2004 | 102.85 | 102.85 | 102.85 | 102.85 | 0 | -0.55(-0.53%) |
Nov 24, 2004 | 103.40 | 103.40 | 103.40 | 103.40 | 0 | +0.27(+0.26%) |
Nov 23, 2004 | 103.13 | 103.13 | 103.13 | 103.13 | 0 | -0.17(-0.16%) |
Nov 22, 2004 | 103.30 | 103.30 | 103.30 | 103.30 | 0 | -0.89(-0.85%) |
Nov 19, 2004 | 104.19 | 104.19 | 104.19 | 104.19 | 0 | +0.22(+0.21%) |
Nov 18, 2004 | 103.97 | 103.97 | 103.97 | 103.97 | 0 | -1.44(-1.37%) |
Nov 17, 2004 | 105.41 | 105.41 | 105.41 | 105.41 | 0 | -0.04(-0.04%) |
Nov 16, 2004 | 105.45 | 105.45 | 105.45 | 105.45 | 0 | +0.11(+0.10%) |
Nov 15, 2004 | 105.34 | 105.34 | 105.34 | 105.34 | 0 | -1.32(-1.24%) |
Nov 12, 2004 | 106.66 | 106.66 | 106.66 | 106.66 | 0 | -0.32(-0.30%) |
Nov 11, 2004 | 106.98 | 106.98 | 106.98 | 106.98 | 0 | +1.10(+1.04%) |
Nov 10, 2004 | 105.88 | 105.88 | 105.88 | 105.88 | 0 | +0.28(+0.27%) |
Nov 09, 2004 | 105.60 | 105.60 | 105.60 | 105.60 | 0 | +0.15(+0.14%) |
Nov 08, 2004 | 105.45 | 105.45 | 105.45 | 105.45 | 0 | -0.63(-0.59%) |
Nov 05, 2004 | 106.08 | 106.08 | 106.08 | 106.08 | 0 | -0.17(-0.16%) |
Nov 04, 2004 | 106.25 | 106.25 | 106.25 | 106.25 | 0 | -0.14(-0.13%) |
Nov 03, 2004 | 106.39 | 106.39 | 106.39 | 106.39 | 0 | -0.01(-0.01%) |
Nov 02, 2004 | 106.40 | 106.40 | 106.40 | 106.40 | 0 | +0.15(+0.14%) |
Nov 01, 2004 | 106.25 | 106.25 | 106.25 | 106.25 | 0 | +0.12(+0.11%) |
Oct 29, 2004 | 106.13 | 106.13 | 106.13 | 106.13 | 0 | -0.02(-0.02%) |
Oct 28, 2004 | 106.15 | 106.15 | 106.15 | 106.15 | 0 | -0.95(-0.89%) |
Oct 27, 2004 | 107.10 | 107.10 | 107.10 | 107.10 | 0 | +0.38(+0.36%) |
Oct 26, 2004 | 106.72 | 106.72 | 106.72 | 106.72 | 0 | -0.05(-0.05%) |
Oct 25, 2004 | 106.77 | 106.77 | 106.77 | 106.77 | 0 | -0.83(-0.77%) |
Oct 22, 2004 | 107.60 | 107.60 | 107.60 | 107.60 | 0 | -0.22(-0.20%) |
Oct 21, 2004 | 107.82 | 107.82 | 107.82 | 107.82 | 0 | -0.78(-0.72%) |
Oct 20, 2004 | 108.60 | 108.60 | 108.60 | 108.60 | 0 | -0.82(-0.75%) |
Oct 19, 2004 | 109.42 | 109.42 | 109.42 | 109.42 | 0 | +0.17(+0.16%) |
Oct 18, 2004 | 109.25 | 109.25 | 109.25 | 109.25 | 0 | -0.35(-0.32%) |
Oct 15, 2004 | 109.60 | 109.60 | 109.60 | 109.60 | 0 | -0.07(-0.06%) |
Oct 14, 2004 | 109.67 | 109.67 | 109.67 | 109.67 | 0 | +0.07(+0.06%) |
Oct 13, 2004 | 109.60 | 109.60 | 109.60 | 109.60 | 0 | -0.05(-0.05%) |
Oct 12, 2004 | 109.65 | 109.65 | 109.65 | 109.65 | 0 | -0.93(-0.84%) |
Oct 08, 2004 | 110.58 | 110.58 | 110.58 | 110.58 | 0 | -0.47(-0.42%) |