Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 826.89 | 835.26 | 823.07 | 834.84 | 248,600 | +1.30(+0.16%) |
Oct 28, 2004 | 825.85 | 833.54 | 821.54 | 833.54 | 280,800 | +23.63(+2.92%) |
Oct 27, 2004 | 820.73 | 822.30 | 803.72 | 809.91 | 303,400 | -3.79(-0.47%) |
Oct 26, 2004 | 812.18 | 817.00 | 809.79 | 813.70 | 260,600 | +5.56(+0.69%) |
Oct 25, 2004 | 816.11 | 816.54 | 801.01 | 808.14 | 274,800 | -20.03(-2.42%) |
Oct 22, 2004 | 824.12 | 832.10 | 822.20 | 828.17 | 272,400 | +7.54(+0.92%) |
Oct 21, 2004 | 830.24 | 831.05 | 814.64 | 820.63 | 325,400 | -7.98(-0.96%) |
Oct 20, 2004 | 851.42 | 851.43 | 827.68 | 828.61 | 385,400 | -27.16(-3.17%) |
Oct 19, 2004 | 860.87 | 863.75 | 851.92 | 855.77 | 322,600 | +7.50(+0.88%) |
Oct 18, 2004 | 845.00 | 851.97 | 840.60 | 848.27 | 296,200 | +6.33(+0.75%) |
Oct 15, 2004 | 837.96 | 849.92 | 833.45 | 841.94 | 288,600 | -4.69(-0.55%) |
Oct 14, 2004 | 849.09 | 852.56 | 839.87 | 846.63 | 267,600 | -9.55(-1.12%) |
Oct 13, 2004 | 863.26 | 866.07 | 852.65 | 856.18 | 319,000 | -1.91(-0.22%) |
Oct 12, 2004 | 878.25 | 878.56 | 856.67 | 858.09 | 373,000 | -23.02(-2.61%) |
Oct 11, 2004 | 876.56 | 882.05 | 873.16 | 881.11 | 370,200 | -0.27(-0.03%) |
Oct 08, 2004 | 877.89 | 892.12 | 877.34 | 881.38 | 458,800 | -3.95(-0.45%) |
Oct 07, 2004 | 887.39 | 891.25 | 878.80 | 885.33 | 344,400 | -2.12(-0.24%) |
Oct 06, 2004 | 885.94 | 896.24 | 879.58 | 887.45 | 391,200 | +2.61(+0.29%) |
Oct 05, 2004 | 882.50 | 887.61 | 876.56 | 884.84 | 368,800 | +4.00(+0.45%) |
Oct 04, 2004 | 859.12 | 880.84 | 858.92 | 880.84 | 358,600 | +34.83(+4.12%) |
Oct 01, 2004 | 835.50 | 846.01 | 834.75 | 846.01 | 296,400 | +10.92(+1.31%) |
Sep 30, 2004 | 829.93 | 836.54 | 827.17 | 835.09 | 290,800 | +2.99(+0.36%) |
Sep 29, 2004 | 828.78 | 836.38 | 823.05 | 832.10 | 335,400 | +0.00(+0.00%) |
Sep 28, 2004 | 828.78 | 836.38 | 823.05 | 832.10 | 335,400 | +0.00(+0.00%) |
Sep 27, 2004 | 828.78 | 836.38 | 823.05 | 832.10 | 335,400 | +0.00(+0.00%) |
Sep 24, 2004 | 828.78 | 836.38 | 823.05 | 832.10 | 335,400 | +2.42(+0.29%) |
Sep 23, 2004 | 829.32 | 834.00 | 824.85 | 829.68 | 378,800 | -5.42(-0.65%) |
Sep 22, 2004 | 861.80 | 863.19 | 835.10 | 835.10 | 362,600 | -22.05(-2.57%) |
Sep 21, 2004 | 859.20 | 861.31 | 854.10 | 857.15 | 358,400 | +0.28(+0.03%) |
Sep 20, 2004 | 849.46 | 862.98 | 849.45 | 856.87 | 332,200 | +8.76(+1.03%) |
Sep 17, 2004 | 854.35 | 859.57 | 846.08 | 848.11 | 317,200 | -7.27(-0.85%) |
Sep 16, 2004 | 846.08 | 863.12 | 844.06 | 855.38 | 435,000 | +4.75(+0.56%) |
Sep 15, 2004 | 851.52 | 856.39 | 848.79 | 850.63 | 429,000 | -0.79(-0.09%) |
Sep 14, 2004 | 857.74 | 859.93 | 848.08 | 851.42 | 439,600 | -0.49(-0.06%) |
Sep 13, 2004 | 842.15 | 852.06 | 841.41 | 851.91 | 397,000 | +15.57(+1.86%) |
Sep 10, 2004 | 826.06 | 837.37 | 816.64 | 836.34 | 354,400 | +14.46(+1.76%) |
Sep 09, 2004 | 815.65 | 823.19 | 809.03 | 821.88 | 452,800 | +6.03(+0.74%) |
Sep 08, 2004 | 820.18 | 828.38 | 815.33 | 815.85 | 391,400 | -2.95(-0.36%) |
Sep 07, 2004 | 822.29 | 824.96 | 817.68 | 818.80 | 436,800 | -5.41(-0.66%) |
Sep 06, 2004 | 823.64 | 824.98 | 817.18 | 824.21 | 357,200 | +3.52(+0.43%) |
Sep 03, 2004 | 826.00 | 826.26 | 814.09 | 820.69 | 398,400 | -3.14(-0.38%) |
Sep 02, 2004 | 818.69 | 823.83 | 815.74 | 823.83 | 394,200 | +6.47(+0.79%) |
Sep 01, 2004 | 803.51 | 817.37 | 801.58 | 817.36 | 345,000 | +13.79(+1.72%) |
Aug 31, 2004 | 800.62 | 805.26 | 797.62 | 803.57 | 346,400 | -1.62(-0.20%) |
Aug 30, 2004 | 811.55 | 815.05 | 802.75 | 805.19 | 333,600 | -5.11(-0.63%) |
Aug 27, 2004 | 812.65 | 814.05 | 806.75 | 810.30 | 307,400 | +0.09(+0.01%) |
Aug 26, 2004 | 808.11 | 813.77 | 808.11 | 810.21 | 285,600 | +6.24(+0.78%) |
Aug 25, 2004 | 791.00 | 804.83 | 790.17 | 803.97 | 262,600 | +11.63(+1.47%) |
Aug 24, 2004 | 791.38 | 793.50 | 781.46 | 792.34 | 267,200 | +4.69(+0.60%) |
Aug 23, 2004 | 792.50 | 796.84 | 783.50 | 787.65 | 255,400 | +0.01(+0.00%) |
Aug 20, 2004 | 785.82 | 789.23 | 783.06 | 787.64 | 295,800 | -0.89(-0.11%) |
Aug 19, 2004 | 780.26 | 789.78 | 780.26 | 788.53 | 383,400 | +15.34(+1.98%) |
Aug 18, 2004 | 772.84 | 776.15 | 768.94 | 773.19 | 332,400 | +2.16(+0.28%) |
Aug 17, 2004 | 782.59 | 783.48 | 768.76 | 771.03 | 302,600 | -2.82(-0.36%) |
Aug 16, 2004 | 774.29 | 777.96 | 767.26 | 773.85 | 307,800 | -2.17(-0.28%) |
Aug 13, 2004 | 762.81 | 777.84 | 761.61 | 776.02 | 372,600 | +9.32(+1.22%) |
Aug 12, 2004 | 755.43 | 767.03 | 753.67 | 766.70 | 321,800 | +13.64(+1.81%) |
Aug 11, 2004 | 752.60 | 758.61 | 751.26 | 753.06 | 378,400 | +4.44(+0.59%) |
Aug 10, 2004 | 738.92 | 748.63 | 738.36 | 748.62 | 338,000 | +6.49(+0.87%) |
Aug 09, 2004 | 728.66 | 742.61 | 724.50 | 742.13 | 274,600 | +8.18(+1.11%) |
Aug 06, 2004 | 733.76 | 745.05 | 733.24 | 733.95 | 312,600 | -9.40(-1.26%) |
Aug 05, 2004 | 730.64 | 743.37 | 726.87 | 743.35 | 394,200 | +13.94(+1.91%) |
Aug 04, 2004 | 719.61 | 729.41 | 713.99 | 729.41 | 283,800 | +2.97(+0.41%) |
Aug 03, 2004 | 726.88 | 728.13 | 722.46 | 726.44 | 301,600 | +6.85(+0.95%) |