Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 718.80 | 730.06 | 718.80 | 730.06 | 63,957,300 | +13.14(+1.83%) |
Mar 30, 2004 | 714.88 | 718.59 | 710.61 | 716.92 | 52,009,200 | -10.18(-1.40%) |
Mar 26, 2004 | 739.31 | 740.12 | 720.92 | 727.10 | 70,141,696 | -11.69(-1.58%) |
Mar 25, 2004 | 736.44 | 738.79 | 734.35 | 738.79 | 118,794,704 | +2.35(+0.32%) |
Mar 24, 2004 | 734.67 | 736.44 | 725.20 | 736.44 | 60,776,400 | +5.86(+0.80%) |
Mar 18, 2004 | 716.26 | 730.59 | 716.26 | 730.59 | 21,690,000 | +14.41(+2.01%) |
Mar 17, 2004 | 720.67 | 720.67 | 700.18 | 716.18 | 37,433,600 | -7.97(-1.10%) |
Mar 16, 2004 | 739.80 | 741.92 | 722.28 | 724.15 | 99,746,704 | -17.05(-2.30%) |
Mar 12, 2004 | 759.71 | 759.71 | 737.97 | 741.20 | 38,998,100 | -19.13(-2.52%) |
Mar 11, 2004 | 770.45 | 770.50 | 752.17 | 760.33 | 118,089,200 | -10.75(-1.39%) |
Mar 10, 2004 | 768.40 | 773.16 | 765.71 | 771.08 | 113,914,000 | -1.79(-0.23%) |
Mar 09, 2004 | 778.49 | 778.49 | 769.89 | 772.87 | 76,705,696 | -1.90(-0.25%) |
Mar 05, 2004 | 777.36 | 780.27 | 771.07 | 774.77 | 86,453,200 | -2.06(-0.26%) |
Mar 04, 2004 | 780.75 | 781.23 | 776.83 | 776.83 | 134,614,400 | -2.92(-0.37%) |
Mar 03, 2004 | 760.65 | 779.75 | 760.65 | 779.75 | 126,865,800 | +20.74(+2.73%) |
Mar 02, 2004 | 760.90 | 761.62 | 749.27 | 759.01 | 102,634,896 | -17.01(-2.19%) |
Feb 27, 2004 | 777.17 | 779.47 | 772.40 | 776.02 | 83,176,600 | -1.04(-0.13%) |
Feb 26, 2004 | 778.87 | 780.58 | 774.05 | 777.05 | 105,112,600 | -3.70(-0.47%) |
Feb 25, 2004 | 794.92 | 794.92 | 777.45 | 780.75 | 30,333,300 | -5.15(-0.66%) |
Feb 19, 2004 | 777.46 | 786.16 | 777.46 | 785.91 | 58,656,700 | +8.91(+1.15%) |
Feb 18, 2004 | 775.14 | 777.32 | 771.96 | 777.00 | 33,680,000 | +1.77(+0.23%) |
Feb 17, 2004 | 773.12 | 775.23 | 767.57 | 775.23 | 79,039,696 | +9.14(+1.19%) |
Feb 13, 2004 | 770.02 | 773.35 | 761.92 | 766.08 | 128,112,896 | -3.71(-0.48%) |
Feb 12, 2004 | 767.16 | 772.12 | 765.15 | 769.79 | 102,934,600 | +3.02(+0.39%) |
Feb 11, 2004 | 767.24 | 770.44 | 765.04 | 766.77 | 64,839,300 | -0.48(-0.06%) |
Feb 10, 2004 | 761.11 | 767.25 | 761.11 | 767.25 | 28,284,900 | +30.79(+4.18%) |
Feb 06, 2004 | 732.06 | 736.47 | 727.73 | 736.47 | 67,287,400 | +6.19(+0.85%) |
Feb 05, 2004 | 732.79 | 736.46 | 727.71 | 730.27 | 139,319,808 | -0.04(-0.01%) |
Feb 04, 2004 | 748.49 | 748.49 | 725.22 | 730.32 | 121,915,296 | -36.79(-4.80%) |
Jan 29, 2004 | 772.03 | 778.83 | 765.55 | 767.11 | 82,342,800 | -5.39(-0.70%) |
Jan 28, 2004 | 786.88 | 788.25 | 764.89 | 772.49 | 88,478,200 | -14.38(-1.83%) |
Jan 27, 2004 | 782.54 | 786.87 | 776.39 | 786.87 | 36,036,800 | +13.75(+1.78%) |
Jan 21, 2004 | 767.92 | 773.12 | 767.29 | 773.12 | 60,248,100 | +6.64(+0.87%) |
Jan 20, 2004 | 770.33 | 775.52 | 761.57 | 766.48 | 149,044,800 | +3.03(+0.40%) |
Jan 16, 2004 | 756.70 | 764.04 | 756.70 | 763.45 | 69,748,800 | +6.89(+0.91%) |
Jan 15, 2004 | 742.06 | 756.56 | 739.79 | 756.56 | 66,287,500 | +13.42(+1.81%) |
Jan 14, 2004 | 744.01 | 745.32 | 738.09 | 743.14 | 112,460,496 | +0.64(+0.09%) |
Jan 13, 2004 | 750.72 | 750.72 | 738.43 | 742.51 | 143,202,400 | +11.69(+1.60%) |
Jan 09, 2004 | 709.36 | 730.82 | 709.36 | 730.82 | 113,613,504 | +21.45(+3.02%) |
Jan 08, 2004 | 723.91 | 723.92 | 705.84 | 709.37 | 135,838,304 | -14.62(-2.02%) |
Jan 07, 2004 | 728.72 | 738.16 | 717.83 | 723.99 | 97,970,000 | -1.48(-0.20%) |