Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 107.35 | 107.80 | 106.17 | 107.75 | 411,500 | +0.15(+0.14%) |
Sep 29, 2004 | 106.00 | 107.87 | 105.30 | 107.60 | 503,200 | +1.42(+1.34%) |
Sep 28, 2004 | 105.60 | 106.60 | 104.77 | 106.18 | 678,800 | +1.16(+1.10%) |
Sep 27, 2004 | 105.78 | 105.78 | 104.03 | 105.02 | 568,800 | -0.77(-0.73%) |
Sep 24, 2004 | 104.75 | 106.20 | 104.53 | 105.79 | 817,000 | +1.64(+1.57%) |
Sep 23, 2004 | 102.90 | 104.64 | 102.60 | 104.15 | 610,500 | +1.39(+1.35%) |
Sep 22, 2004 | 103.60 | 104.49 | 102.11 | 102.76 | 603,100 | -1.66(-1.59%) |
Sep 21, 2004 | 103.15 | 104.61 | 103.09 | 104.42 | 553,800 | +1.69(+1.65%) |
Sep 20, 2004 | 102.20 | 103.38 | 102.09 | 102.73 | 467,000 | +0.63(+0.62%) |
Sep 17, 2004 | 102.70 | 102.85 | 101.35 | 102.10 | 872,600 | -0.67(-0.65%) |
Sep 16, 2004 | 102.50 | 104.40 | 102.47 | 102.77 | 799,500 | +0.52(+0.51%) |
Sep 15, 2004 | 101.95 | 102.99 | 101.43 | 102.25 | 444,700 | +0.20(+0.20%) |
Sep 14, 2004 | 101.50 | 102.43 | 100.46 | 102.05 | 374,700 | +0.70(+0.69%) |
Sep 13, 2004 | 101.20 | 102.89 | 100.54 | 101.35 | 556,700 | -0.10(-0.10%) |
Sep 10, 2004 | 99.80 | 101.98 | 98.02 | 101.45 | 650,500 | +1.89(+1.90%) |
Sep 09, 2004 | 100.20 | 101.45 | 99.01 | 99.56 | 335,900 | -0.49(-0.49%) |
Sep 08, 2004 | 99.96 | 100.92 | 99.18 | 100.05 | 619,300 | -0.04(-0.04%) |
Sep 07, 2004 | 98.85 | 100.12 | 98.79 | 100.09 | 506,600 | +1.47(+1.49%) |
Sep 03, 2004 | 98.42 | 99.06 | 98.11 | 98.62 | 333,700 | -0.04(-0.04%) |
Sep 02, 2004 | 97.15 | 99.67 | 96.50 | 98.66 | 719,400 | +1.91(+1.97%) |
Sep 01, 2004 | 96.45 | 97.85 | 96.09 | 96.75 | 953,200 | +0.06(+0.06%) |
Aug 31, 2004 | 94.15 | 96.74 | 94.15 | 96.69 | 639,800 | +2.49(+2.64%) |
Aug 30, 2004 | 94.90 | 95.50 | 93.80 | 94.20 | 461,500 | -0.90(-0.95%) |
Aug 27, 2004 | 94.35 | 95.43 | 93.78 | 95.10 | 427,100 | +1.00(+1.06%) |
Aug 26, 2004 | 93.80 | 94.50 | 93.01 | 94.10 | 364,500 | +0.60(+0.64%) |
Aug 25, 2004 | 93.50 | 93.98 | 91.98 | 93.50 | 435,300 | +0.60(+0.65%) |
Aug 24, 2004 | 93.00 | 93.07 | 91.56 | 92.90 | 617,900 | +0.48(+0.52%) |
Aug 23, 2004 | 93.90 | 95.00 | 92.07 | 92.42 | 1,180,700 | -1.47(-1.57%) |
Aug 20, 2004 | 89.20 | 93.89 | 89.11 | 93.89 | 1,438,700 | +4.19(+4.67%) |
Aug 19, 2004 | 85.50 | 89.97 | 85.50 | 89.70 | 1,438,500 | +4.50(+5.28%) |
Aug 18, 2004 | 80.00 | 85.50 | 79.08 | 85.20 | 2,050,000 | +4.96(+6.18%) |
Aug 17, 2004 | 80.40 | 81.58 | 79.90 | 80.24 | 406,100 | +0.34(+0.43%) |
Aug 16, 2004 | 77.98 | 81.30 | 77.16 | 79.90 | 873,500 | +1.93(+2.48%) |
Aug 13, 2004 | 78.03 | 79.15 | 77.59 | 77.97 | 533,800 | -0.05(-0.06%) |
Aug 12, 2004 | 80.10 | 80.48 | 77.59 | 78.02 | 730,400 | -2.47(-3.07%) |
Aug 11, 2004 | 81.10 | 81.52 | 79.03 | 80.49 | 399,700 | -0.89(-1.09%) |
Aug 10, 2004 | 79.75 | 81.78 | 78.85 | 81.38 | 515,900 | +2.31(+2.92%) |
Aug 09, 2004 | 79.85 | 80.80 | 78.80 | 79.07 | 532,800 | -0.80(-1.00%) |
Aug 06, 2004 | 80.30 | 81.18 | 79.16 | 79.87 | 661,200 | -1.18(-1.46%) |
Aug 05, 2004 | 84.15 | 84.69 | 80.80 | 81.05 | 641,700 | -3.32(-3.94%) |
Aug 04, 2004 | 85.60 | 85.60 | 83.51 | 84.37 | 428,000 | -1.23(-1.44%) |
Aug 03, 2004 | 86.45 | 87.49 | 85.12 | 85.60 | 435,700 | -0.95(-1.10%) |
Aug 02, 2004 | 85.25 | 86.70 | 83.50 | 86.55 | 538,400 | +0.82(+0.96%) |
Jul 30, 2004 | 85.58 | 86.39 | 84.78 | 85.73 | 306,700 | -0.10(-0.12%) |
Jul 29, 2004 | 85.08 | 86.60 | 84.05 | 85.83 | 430,800 | +0.03(+0.03%) |
Jul 28, 2004 | 86.82 | 86.82 | 84.12 | 85.80 | 351,000 | -1.12(-1.29%) |
Jul 27, 2004 | 84.34 | 87.30 | 84.30 | 86.92 | 304,300 | +2.83(+3.37%) |
Jul 26, 2004 | 85.70 | 86.40 | 83.90 | 84.09 | 350,200 | -1.84(-2.14%) |
Jul 23, 2004 | 84.67 | 86.63 | 83.95 | 85.93 | 429,600 | +1.26(+1.49%) |
Jul 22, 2004 | 87.21 | 87.21 | 83.01 | 84.67 | 533,000 | -2.53(-2.90%) |
Jul 21, 2004 | 87.90 | 88.91 | 87.20 | 87.20 | 473,200 | -0.85(-0.97%) |
Jul 20, 2004 | 86.23 | 88.19 | 86.17 | 88.05 | 400,600 | +1.85(+2.15%) |
Jul 19, 2004 | 84.90 | 86.73 | 84.80 | 86.20 | 563,900 | +1.02(+1.20%) |
Jul 16, 2004 | 85.10 | 85.40 | 84.48 | 85.18 | 485,400 | -0.27(-0.32%) |
Jul 15, 2004 | 85.76 | 86.22 | 84.62 | 85.45 | 575,700 | -0.10(-0.12%) |
Jul 14, 2004 | 86.70 | 88.80 | 85.41 | 85.55 | 548,300 | -1.30(-1.50%) |
Jul 13, 2004 | 86.25 | 86.94 | 85.15 | 86.85 | 439,500 | +1.20(+1.40%) |
Jul 12, 2004 | 88.25 | 88.35 | 85.40 | 85.65 | 455,900 | -2.90(-3.27%) |
Jul 09, 2004 | 87.72 | 89.52 | 87.72 | 88.55 | 314,400 | +0.98(+1.12%) |
Jul 08, 2004 | 88.26 | 88.26 | 87.14 | 87.57 | 578,800 | -0.79(-0.89%) |
Jul 07, 2004 | 87.35 | 89.13 | 87.15 | 88.36 | 351,600 | +1.10(+1.26%) |
Jul 06, 2004 | 90.35 | 90.47 | 86.90 | 87.26 | 678,300 | -2.92(-3.24%) |
Jul 02, 2004 | 90.25 | 90.54 | 89.20 | 90.18 | 262,400 | -0.07(-0.08%) |