Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 06, 2004 | 706.37 | 725.47 | 706.37 | 725.47 | 59,154,500 | +32.44(+4.68%) |
Dec 30, 2003 | 679.79 | 693.03 | 679.74 | 693.03 | 36,949,300 | +28.16(+4.23%) |
Dec 19, 2003 | 655.70 | 664.89 | 655.70 | 664.88 | 59,389,000 | +9.18(+1.40%) |
Dec 18, 2003 | 654.89 | 657.71 | 652.69 | 655.70 | 89,202,096 | -1.21(-0.18%) |
Dec 17, 2003 | 657.54 | 657.54 | 652.47 | 656.91 | 60,903,000 | -1.61(-0.24%) |
Dec 16, 2003 | 658.78 | 660.22 | 651.67 | 658.52 | 115,749,696 | +5.20(+0.80%) |
Dec 12, 2003 | 645.62 | 653.32 | 643.77 | 653.32 | 78,165,296 | +7.36(+1.14%) |
Dec 11, 2003 | 644.38 | 645.96 | 640.74 | 645.96 | 96,605,400 | +1.50(+0.23%) |
Dec 10, 2003 | 647.70 | 648.01 | 641.22 | 644.46 | 150,458,400 | -3.31(-0.51%) |
Dec 09, 2003 | 635.66 | 647.77 | 633.88 | 647.77 | 73,374,200 | +6.62(+1.03%) |
Dec 05, 2003 | 643.86 | 643.86 | 639.22 | 641.15 | 190,806,208 | -2.71(-0.42%) |
Dec 04, 2003 | 632.08 | 644.16 | 631.37 | 643.86 | 136,809,504 | +10.14(+1.60%) |
Dec 03, 2003 | 630.77 | 635.91 | 629.52 | 633.73 | 121,034,496 | +3.79(+0.60%) |