Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 91.15 | 91.15 | 88.90 | 90.25 | 438,700 | -0.75(-0.82%) |
Jun 30, 2004 | 91.70 | 91.85 | 89.68 | 91.00 | 588,300 | +0.15(+0.17%) |
Jun 29, 2004 | 89.75 | 91.35 | 89.75 | 90.85 | 414,600 | +1.10(+1.23%) |
Jun 28, 2004 | 91.80 | 92.30 | 89.15 | 89.75 | 651,200 | -1.21(-1.33%) |
Jun 25, 2004 | 91.09 | 91.98 | 89.73 | 90.96 | 447,500 | +0.27(+0.30%) |
Jun 24, 2004 | 90.90 | 92.30 | 90.50 | 90.69 | 528,300 | +0.04(+0.04%) |
Jun 23, 2004 | 89.00 | 90.65 | 88.71 | 90.65 | 473,900 | +2.22(+2.51%) |
Jun 22, 2004 | 87.70 | 88.75 | 86.11 | 88.43 | 409,900 | +0.45(+0.51%) |
Jun 21, 2004 | 88.25 | 89.69 | 87.80 | 87.98 | 379,400 | -1.12(-1.26%) |
Jun 18, 2004 | 87.80 | 89.88 | 87.51 | 89.10 | 397,100 | +0.43(+0.48%) |
Jun 17, 2004 | 88.42 | 88.81 | 87.36 | 88.67 | 327,000 | +0.12(+0.14%) |
Jun 16, 2004 | 89.21 | 89.90 | 87.02 | 88.55 | 560,900 | -0.65(-0.73%) |
Jun 15, 2004 | 83.90 | 89.30 | 83.80 | 89.20 | 1,456,600 | +6.96(+8.46%) |
Jun 14, 2004 | 82.68 | 83.76 | 81.76 | 82.24 | 373,800 | -0.43(-0.52%) |
Jun 10, 2004 | 83.75 | 83.75 | 81.82 | 82.67 | 279,900 | -0.27(-0.33%) |
Jun 09, 2004 | 84.10 | 84.55 | 82.83 | 82.94 | 381,400 | -0.85(-1.01%) |
Jun 08, 2004 | 83.65 | 84.00 | 82.35 | 83.79 | 414,800 | +0.14(+0.17%) |
Jun 07, 2004 | 80.90 | 83.76 | 80.84 | 83.65 | 689,500 | +3.55(+4.43%) |
Jun 04, 2004 | 81.00 | 81.80 | 80.10 | 80.10 | 367,300 | +0.23(+0.29%) |
Jun 03, 2004 | 81.35 | 81.82 | 79.46 | 79.87 | 497,400 | -0.78(-0.97%) |
Jun 02, 2004 | 80.00 | 80.92 | 78.79 | 80.65 | 357,800 | +1.15(+1.45%) |