Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2004 | 813.00 | 813.00 | 796.21 | 801.97 | 112,986,096 | -15.97(-1.95%) |
Apr 28, 2004 | 818.36 | 819.08 | 813.40 | 817.93 | 98,133,104 | -0.23(-0.03%) |
Apr 27, 2004 | 813.52 | 818.16 | 811.71 | 818.16 | 52,020,800 | +6.41(+0.79%) |
Apr 26, 2004 | 812.87 | 814.58 | 807.01 | 811.75 | 74,439,000 | -3.70(-0.45%) |
Apr 23, 2004 | 807.23 | 815.44 | 807.23 | 815.44 | 101,189,000 | +11.02(+1.37%) |
Apr 22, 2004 | 810.96 | 810.96 | 801.05 | 804.43 | 46,345,100 | -9.78(-1.20%) |
Apr 21, 2004 | 810.35 | 824.51 | 809.35 | 814.20 | 41,252,700 | +3.34(+0.41%) |
Apr 20, 2004 | 785.22 | 810.86 | 785.22 | 810.86 | 89,988,200 | +26.02(+3.32%) |
Apr 19, 2004 | 776.63 | 784.84 | 775.79 | 784.84 | 76,524,496 | +8.27(+1.06%) |
Apr 16, 2004 | 774.12 | 776.64 | 771.30 | 776.57 | 108,137,296 | +3.59(+0.46%) |
Apr 15, 2004 | 773.33 | 773.40 | 767.87 | 772.99 | 93,134,304 | -5.00(-0.64%) |
Apr 14, 2004 | 771.27 | 777.99 | 769.08 | 777.99 | 65,393,700 | +6.25(+0.81%) |
Apr 13, 2004 | 769.68 | 773.88 | 768.64 | 771.74 | 81,510,800 | +3.93(+0.51%) |
Apr 12, 2004 | 777.76 | 777.76 | 762.11 | 767.81 | 80,803,296 | -11.80(-1.51%) |
Apr 08, 2004 | 774.45 | 782.03 | 772.21 | 779.62 | 24,304,300 | +5.22(+0.67%) |
Apr 07, 2004 | 771.74 | 779.61 | 769.53 | 774.40 | 52,126,600 | +2.85(+0.37%) |
Apr 06, 2004 | 757.04 | 771.72 | 757.04 | 771.55 | 40,887,200 | +33.89(+4.59%) |
Apr 02, 2004 | 735.68 | 737.65 | 729.77 | 737.65 | 70,820,304 | +1.98(+0.27%) |
Apr 01, 2004 | 733.52 | 735.86 | 726.19 | 735.68 | 68,358,600 | +5.62(+0.77%) |
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%) |