Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 811.46 | 811.59 | 793.77 | 803.84 | 288,400 | -12.67(-1.55%) |
May 28, 2004 | 811.54 | 816.64 | 805.21 | 816.51 | 357,800 | +14.05(+1.75%) |
May 27, 2004 | 802.40 | 810.69 | 797.11 | 802.46 | 293,000 | +2.82(+0.35%) |
May 26, 2004 | 795.99 | 802.04 | 790.73 | 799.64 | 302,800 | +15.58(+1.99%) |
May 25, 2004 | 791.38 | 791.67 | 776.71 | 784.06 | 331,800 | -15.58(-1.95%) |
May 24, 2004 | 795.99 | 802.04 | 790.73 | 799.64 | 302,800 | +13.28(+1.69%) |
May 21, 2004 | 780.99 | 786.36 | 768.63 | 786.36 | 324,200 | +18.57(+2.42%) |
May 20, 2004 | 766.04 | 782.92 | 757.49 | 767.79 | 357,400 | -10.16(-1.31%) |
May 19, 2004 | 752.50 | 784.14 | 751.59 | 777.95 | 379,600 | +35.96(+4.85%) |
May 18, 2004 | 724.68 | 748.26 | 716.95 | 741.99 | 383,600 | +13.01(+1.78%) |
May 17, 2004 | 766.56 | 774.39 | 723.51 | 728.98 | 371,600 | -39.48(-5.14%) |
May 14, 2004 | 798.80 | 802.32 | 759.65 | 768.46 | 372,400 | -21.67(-2.74%) |
May 13, 2004 | 815.28 | 816.26 | 790.13 | 790.13 | 395,000 | -26.96(-3.30%) |
May 12, 2004 | 802.88 | 820.72 | 801.28 | 817.09 | 387,200 | +26.07(+3.30%) |
May 11, 2004 | 789.54 | 802.29 | 776.72 | 791.02 | 363,000 | +0.34(+0.04%) |
May 10, 2004 | 831.10 | 831.37 | 771.31 | 790.68 | 403,000 | -48.06(-5.73%) |
May 07, 2004 | 837.73 | 843.01 | 819.61 | 838.74 | 372,000 | +1.06(+0.13%) |
May 06, 2004 | 864.52 | 865.10 | 836.15 | 837.68 | 359,600 | -29.80(-3.44%) |
May 04, 2004 | 871.57 | 876.30 | 865.68 | 867.48 | 376,800 | +1.37(+0.16%) |
May 03, 2004 | 863.03 | 867.25 | 856.84 | 866.11 | 331,800 | +3.27(+0.38%) |
Apr 30, 2004 | 867.99 | 875.51 | 854.39 | 862.84 | 378,800 | -12.57(-1.44%) |
Apr 29, 2004 | 890.61 | 896.45 | 872.63 | 875.41 | 442,800 | -26.42(-2.93%) |
Apr 28, 2004 | 917.32 | 919.86 | 901.82 | 901.83 | 373,400 | -13.64(-1.49%) |
Apr 27, 2004 | 918.82 | 921.42 | 911.56 | 915.47 | 435,400 | -4.27(-0.46%) |
Apr 26, 2004 | 935.01 | 935.28 | 919.27 | 919.74 | 388,000 | -16.32(-1.74%) |
Apr 23, 2004 | 938.25 | 939.52 | 929.80 | 936.06 | 480,400 | +12.05(+1.30%) |
Apr 22, 2004 | 931.09 | 933.84 | 921.97 | 924.01 | 519,800 | -5.94(-0.64%) |
Apr 21, 2004 | 910.68 | 931.21 | 910.68 | 929.95 | 554,000 | +11.05(+1.20%) |
Apr 20, 2004 | 909.91 | 919.13 | 902.47 | 918.90 | 456,800 | +16.80(+1.86%) |
Apr 19, 2004 | 900.48 | 902.10 | 891.27 | 902.10 | 476,200 | +3.22(+0.36%) |
Apr 16, 2004 | 903.84 | 908.72 | 897.73 | 898.88 | 391,800 | -17.43(-1.90%) |
Apr 14, 2004 | 909.95 | 919.38 | 907.36 | 916.31 | 407,156,992 | -1.32(-0.14%) |
Apr 13, 2004 | 925.19 | 927.67 | 916.20 | 917.63 | 469,000 | -1.23(-0.13%) |
Apr 12, 2004 | 905.44 | 926.07 | 905.44 | 918.86 | 366,200 | +13.42(+1.48%) |
Apr 09, 2004 | 910.48 | 910.48 | 901.24 | 905.44 | 352,200 | -11.42(-1.25%) |
Apr 08, 2004 | 913.52 | 916.86 | 908.07 | 916.86 | 431,800 | +6.93(+0.76%) |
Apr 07, 2004 | 906.78 | 915.13 | 903.24 | 909.93 | 528,200 | +3.74(+0.41%) |
Apr 06, 2004 | 899.43 | 906.43 | 898.00 | 906.19 | 491,600 | +22.50(+2.55%) |
Apr 03, 2004 | 886.09 | 889.60 | 882.82 | 883.69 | 541,800 | +0.94(+0.11%) |
Apr 02, 2004 | 878.78 | 883.23 | 875.09 | 882.75 | 294,600 | +2.25(+0.26%) |
Apr 01, 2004 | 881.75 | 883.88 | 868.41 | 880.50 | 327,600 | +7.04(+0.81%) |
Mar 31, 2004 | 879.41 | 879.41 | 870.86 | 873.46 | 287,800 | -1.21(-0.14%) |
Mar 30, 2004 | 868.10 | 878.37 | 867.21 | 874.67 | 335,600 | +0.00(+0.00%) |
Mar 29, 2004 | 868.10 | 878.37 | 867.21 | 874.67 | 0 | +10.72(+1.24%) |
Mar 27, 2004 | 866.29 | 873.01 | 861.63 | 863.95 | 304,000 | +10.57(+1.24%) |
Mar 26, 2004 | 862.30 | 868.78 | 849.56 | 853.38 | 357,200 | -8.34(-0.97%) |
Mar 25, 2004 | 860.39 | 867.15 | 856.54 | 861.72 | 311,000 | -4.45(-0.51%) |
Mar 24, 2004 | 854.92 | 868.99 | 849.76 | 866.17 | 383,800 | +2.48(+0.29%) |
Mar 23, 2004 | 878.62 | 881.00 | 862.63 | 863.69 | 371,600 | +0.00(+0.00%) |
Mar 22, 2004 | 878.62 | 881.00 | 862.63 | 863.69 | 0 | -19.64(-2.22%) |
Mar 20, 2004 | 874.57 | 883.33 | 868.97 | 883.33 | 425,000 | +10.51(+1.20%) |
Mar 19, 2004 | 879.22 | 879.56 | 869.09 | 872.82 | 488,400 | +0.44(+0.05%) |
Mar 18, 2004 | 858.15 | 872.78 | 857.29 | 872.38 | 524,400 | +22.25(+2.62%) |
Mar 17, 2004 | 843.83 | 850.15 | 838.11 | 850.13 | 440,200 | -2.13(-0.25%) |
Mar 16, 2004 | 855.84 | 857.96 | 848.23 | 852.26 | 383,600 | +0.00(+0.00%) |
Mar 15, 2004 | 855.84 | 857.96 | 848.23 | 852.26 | 0 | +3.46(+0.41%) |
Mar 13, 2004 | 866.72 | 867.35 | 822.05 | 848.80 | 655,600 | -21.13(-2.43%) |
Mar 12, 2004 | 869.67 | 878.10 | 866.33 | 869.93 | 468,800 | -6.09(-0.70%) |
Mar 11, 2004 | 887.11 | 890.33 | 874.58 | 876.02 | 457,400 | -15.56(-1.75%) |
Mar 10, 2004 | 891.10 | 893.73 | 888.46 | 891.58 | 474,400 | -8.52(-0.95%) |
Mar 09, 2004 | 909.15 | 910.67 | 899.07 | 900.10 | 506,600 | +0.00(+0.00%) |
Mar 08, 2004 | 909.15 | 910.67 | 899.07 | 900.10 | 0 | -5.28(-0.58%) |
Mar 06, 2004 | 907.21 | 909.08 | 904.01 | 905.38 | 515,800 | -2.05(-0.23%) |
Mar 05, 2004 | 898.16 | 908.82 | 896.76 | 907.43 | 589,000 | +11.62(+1.30%) |
Mar 04, 2004 | 897.49 | 900.44 | 895.52 | 895.81 | 554,800 | -3.40(-0.38%) |
Mar 03, 2004 | 892.57 | 899.99 | 892.38 | 899.21 | 489,000 | +0.00(+0.00%) |