Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 737.92 | 741.32 | 734.15 | 735.34 | 288,600 | +4.73(+0.65%) |
Jul 29, 2004 | 742.58 | 742.58 | 730.47 | 730.61 | 326,200 | -13.81(-1.86%) |
Jul 28, 2004 | 747.02 | 748.82 | 740.19 | 744.42 | 420,800 | +5.91(+0.80%) |
Jul 27, 2004 | 735.22 | 739.60 | 726.71 | 738.51 | 369,000 | +2.30(+0.31%) |
Jul 26, 2004 | 730.15 | 739.56 | 729.80 | 736.21 | 308,000 | -1.30(-0.18%) |
Jul 23, 2004 | 742.51 | 743.65 | 733.74 | 737.51 | 337,000 | -5.12(-0.69%) |
Jul 22, 2004 | 738.98 | 744.50 | 733.41 | 742.63 | 435,200 | -10.69(-1.42%) |
Jul 21, 2004 | 750.59 | 756.44 | 747.89 | 753.32 | 422,800 | +16.32(+2.21%) |
Jul 20, 2004 | 742.24 | 745.41 | 737.00 | 737.00 | 335,000 | -13.40(-1.79%) |
Jul 19, 2004 | 730.58 | 750.40 | 729.57 | 750.40 | 267,800 | +11.01(+1.49%) |
Jul 16, 2004 | 728.37 | 741.41 | 717.77 | 739.39 | 348,200 | +6.65(+0.91%) |
Jul 15, 2004 | 735.85 | 739.07 | 720.92 | 732.74 | 369,200 | -3.83(-0.52%) |
Jul 14, 2004 | 745.43 | 751.60 | 734.85 | 736.57 | 331,200 | -14.38(-1.91%) |
Jul 13, 2004 | 753.03 | 753.21 | 740.16 | 750.95 | 397,600 | +4.68(+0.63%) |
Jul 12, 2004 | 752.71 | 757.90 | 740.98 | 746.27 | 334,200 | -1.19(-0.16%) |
Jul 09, 2004 | 745.09 | 751.92 | 741.26 | 747.46 | 309,400 | +3.82(+0.51%) |
Jul 08, 2004 | 753.68 | 759.71 | 743.64 | 743.64 | 346,200 | -18.24(-2.39%) |
Jul 07, 2004 | 742.21 | 761.93 | 735.72 | 761.88 | 395,000 | +3.41(+0.45%) |
Jul 06, 2004 | 753.14 | 763.93 | 751.26 | 758.47 | 400,200 | +1.75(+0.23%) |
Jul 05, 2004 | 754.16 | 758.72 | 744.39 | 756.72 | 401,000 | +1.30(+0.17%) |
Jul 02, 2004 | 764.38 | 764.54 | 754.26 | 755.42 | 431,800 | -22.61(-2.91%) |
Jul 01, 2004 | 784.85 | 792.77 | 776.35 | 778.03 | 315,000 | -7.76(-0.99%) |
Jun 30, 2004 | 783.24 | 787.60 | 777.73 | 785.79 | 400,200 | +7.07(+0.91%) |
Jun 29, 2004 | 766.82 | 780.57 | 763.34 | 778.72 | 295,000 | +7.77(+1.01%) |
Jun 28, 2004 | 777.85 | 780.31 | 764.29 | 770.95 | 279,400 | -8.08(-1.04%) |
Jun 25, 2004 | 763.02 | 780.00 | 760.57 | 779.03 | 305,400 | +15.90(+2.08%) |
Jun 24, 2004 | 752.64 | 763.42 | 747.51 | 763.13 | 373,200 | +24.20(+3.28%) |
Jun 23, 2004 | 753.28 | 755.88 | 737.23 | 738.93 | 368,600 | -7.55(-1.01%) |
Jun 22, 2004 | 744.86 | 749.26 | 732.79 | 746.48 | 327,200 | -2.82(-0.38%) |
Jun 21, 2004 | 745.22 | 758.58 | 743.69 | 749.30 | 376,000 | +7.57(+1.02%) |
Jun 18, 2004 | 751.69 | 754.05 | 732.89 | 741.73 | 379,800 | -18.36(-2.42%) |
Jun 17, 2004 | 756.92 | 760.10 | 742.47 | 760.09 | 361,000 | +7.75(+1.03%) |
Jun 16, 2004 | 756.33 | 769.66 | 746.48 | 752.34 | 369,800 | +0.24(+0.03%) |
Jun 15, 2004 | 747.54 | 752.54 | 729.06 | 752.10 | 481,800 | +13.31(+1.80%) |
Jun 14, 2004 | 744.25 | 761.29 | 737.65 | 738.79 | 378,000 | -12.74(-1.70%) |
Jun 11, 2004 | 780.16 | 780.41 | 748.34 | 751.53 | 458,800 | -30.77(-3.93%) |
Jun 10, 2004 | 785.83 | 794.16 | 776.61 | 782.30 | 444,600 | -12.23(-1.54%) |
Jun 09, 2004 | 816.93 | 820.68 | 794.10 | 794.53 | 603,600 | -14.78(-1.83%) |
Jun 08, 2004 | 817.11 | 820.87 | 804.43 | 809.31 | 356,000 | -0.14(-0.02%) |
Jun 07, 2004 | 788.41 | 809.51 | 788.41 | 809.45 | 390,600 | +28.71(+3.68%) |
Jun 04, 2004 | 772.94 | 781.96 | 764.93 | 780.74 | 421,800 | +10.68(+1.39%) |
Jun 03, 2004 | 810.98 | 812.54 | 770.06 | 770.06 | 465,600 | -34.33(-4.27%) |
Jun 02, 2004 | 808.84 | 811.59 | 797.68 | 804.39 | 263,400 | -11.38(-1.40%) |
Jun 01, 2004 | 807.55 | 817.00 | 804.31 | 815.77 | 315,800 | +11.93(+1.48%) |
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%) |