Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 730.61 | 730.64 | 719.59 | 719.59 | 282,200 | -15.75(-2.14%) |
Jul 30, 2004 | 737.92 | 741.32 | 734.15 | 735.34 | 288,600 | +4.73(+0.65%) |
Jul 29, 2004 | 742.58 | 742.58 | 730.47 | 730.61 | 326,200 | -13.81(-1.86%) |
Jul 28, 2004 | 747.02 | 748.82 | 740.19 | 744.42 | 420,800 | +5.91(+0.80%) |
Jul 27, 2004 | 735.22 | 739.60 | 726.71 | 738.51 | 369,000 | +2.30(+0.31%) |
Jul 26, 2004 | 730.15 | 739.56 | 729.80 | 736.21 | 308,000 | -1.30(-0.18%) |
Jul 23, 2004 | 742.51 | 743.65 | 733.74 | 737.51 | 337,000 | -5.12(-0.69%) |
Jul 22, 2004 | 738.98 | 744.50 | 733.41 | 742.63 | 435,200 | -10.69(-1.42%) |
Jul 21, 2004 | 750.59 | 756.44 | 747.89 | 753.32 | 422,800 | +16.32(+2.21%) |
Jul 20, 2004 | 742.24 | 745.41 | 737.00 | 737.00 | 335,000 | -13.40(-1.79%) |
Jul 19, 2004 | 730.58 | 750.40 | 729.57 | 750.40 | 267,800 | +11.01(+1.49%) |
Jul 16, 2004 | 728.37 | 741.41 | 717.77 | 739.39 | 348,200 | +6.65(+0.91%) |
Jul 15, 2004 | 735.85 | 739.07 | 720.92 | 732.74 | 369,200 | -3.83(-0.52%) |
Jul 14, 2004 | 745.43 | 751.60 | 734.85 | 736.57 | 331,200 | -14.38(-1.91%) |
Jul 13, 2004 | 753.03 | 753.21 | 740.16 | 750.95 | 397,600 | +4.68(+0.63%) |
Jul 12, 2004 | 752.71 | 757.90 | 740.98 | 746.27 | 334,200 | -1.19(-0.16%) |
Jul 09, 2004 | 745.09 | 751.92 | 741.26 | 747.46 | 309,400 | +3.82(+0.51%) |
Jul 08, 2004 | 753.68 | 759.71 | 743.64 | 743.64 | 346,200 | -18.24(-2.39%) |
Jul 07, 2004 | 742.21 | 761.93 | 735.72 | 761.88 | 395,000 | +3.41(+0.45%) |
Jul 06, 2004 | 753.14 | 763.93 | 751.26 | 758.47 | 400,200 | +1.75(+0.23%) |
Jul 05, 2004 | 754.16 | 758.72 | 744.39 | 756.72 | 401,000 | +1.30(+0.17%) |
Jul 02, 2004 | 764.38 | 764.54 | 754.26 | 755.42 | 431,800 | -22.61(-2.91%) |
Jul 01, 2004 | 784.85 | 792.77 | 776.35 | 778.03 | 315,000 | -7.76(-0.99%) |
Jun 30, 2004 | 783.24 | 787.60 | 777.73 | 785.79 | 400,200 | +7.07(+0.91%) |
Jun 29, 2004 | 766.82 | 780.57 | 763.34 | 778.72 | 295,000 | +7.77(+1.01%) |
Jun 28, 2004 | 777.85 | 780.31 | 764.29 | 770.95 | 279,400 | -8.08(-1.04%) |
Jun 25, 2004 | 763.02 | 780.00 | 760.57 | 779.03 | 305,400 | +15.90(+2.08%) |
Jun 24, 2004 | 752.64 | 763.42 | 747.51 | 763.13 | 373,200 | +24.20(+3.28%) |
Jun 23, 2004 | 753.28 | 755.88 | 737.23 | 738.93 | 368,600 | -7.55(-1.01%) |
Jun 22, 2004 | 744.86 | 749.26 | 732.79 | 746.48 | 327,200 | -2.82(-0.38%) |
Jun 21, 2004 | 745.22 | 758.58 | 743.69 | 749.30 | 376,000 | +7.57(+1.02%) |
Jun 18, 2004 | 751.69 | 754.05 | 732.89 | 741.73 | 379,800 | -18.36(-2.42%) |
Jun 17, 2004 | 756.92 | 760.10 | 742.47 | 760.09 | 361,000 | +7.75(+1.03%) |
Jun 16, 2004 | 756.33 | 769.66 | 746.48 | 752.34 | 369,800 | +0.24(+0.03%) |
Jun 15, 2004 | 747.54 | 752.54 | 729.06 | 752.10 | 481,800 | +13.31(+1.80%) |
Jun 14, 2004 | 744.25 | 761.29 | 737.65 | 738.79 | 378,000 | -12.74(-1.70%) |
Jun 11, 2004 | 780.16 | 780.41 | 748.34 | 751.53 | 458,800 | -30.77(-3.93%) |
Jun 10, 2004 | 785.83 | 794.16 | 776.61 | 782.30 | 444,600 | -12.23(-1.54%) |
Jun 09, 2004 | 816.93 | 820.68 | 794.10 | 794.53 | 603,600 | -14.78(-1.83%) |
Jun 08, 2004 | 817.11 | 820.87 | 804.43 | 809.31 | 356,000 | -0.14(-0.02%) |
Jun 07, 2004 | 788.41 | 809.51 | 788.41 | 809.45 | 390,600 | +28.71(+3.68%) |
Jun 04, 2004 | 772.94 | 781.96 | 764.93 | 780.74 | 421,800 | +10.68(+1.39%) |
Jun 03, 2004 | 810.98 | 812.54 | 770.06 | 770.06 | 465,600 | -34.33(-4.27%) |
Jun 02, 2004 | 808.84 | 811.59 | 797.68 | 804.39 | 263,400 | -11.38(-1.40%) |