Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 500.00 | 502.93 | 496.01 | 502.25 | 25,400 | +5.24(+1.05%) |
Aug 30, 2004 | 500.00 | 502.00 | 496.00 | 497.01 | 40,900 | -4.04(-0.81%) |
Aug 27, 2004 | 501.00 | 504.05 | 499.00 | 501.05 | 21,200 | -3.55(-0.70%) |
Aug 26, 2004 | 495.00 | 506.00 | 495.00 | 504.60 | 27,400 | +6.10(+1.22%) |
Aug 25, 2004 | 506.00 | 506.01 | 495.50 | 498.50 | 21,000 | -8.50(-1.68%) |
Aug 24, 2004 | 508.50 | 509.00 | 501.00 | 507.00 | 29,600 | -1.50(-0.29%) |
Aug 23, 2004 | 506.25 | 512.00 | 502.99 | 508.50 | 33,900 | +0.50(+0.10%) |
Aug 20, 2004 | 503.50 | 509.00 | 501.95 | 508.00 | 30,100 | +3.50(+0.69%) |
Aug 19, 2004 | 508.00 | 508.00 | 503.66 | 504.50 | 20,300 | -3.50(-0.69%) |
Aug 18, 2004 | 502.00 | 509.00 | 501.00 | 508.00 | 39,900 | +3.50(+0.69%) |
Aug 17, 2004 | 491.00 | 506.00 | 491.00 | 504.50 | 86,500 | +15.50(+3.17%) |
Aug 16, 2004 | 480.10 | 495.00 | 480.10 | 489.00 | 42,100 | +7.00(+1.45%) |
Aug 13, 2004 | 481.00 | 484.20 | 480.00 | 482.00 | 21,800 | +2.75(+0.57%) |
Aug 12, 2004 | 485.00 | 485.00 | 478.55 | 479.25 | 49,100 | -5.75(-1.19%) |
Aug 11, 2004 | 480.00 | 485.00 | 477.10 | 485.00 | 38,100 | +4.25(+0.88%) |
Aug 10, 2004 | 473.25 | 482.00 | 473.25 | 480.75 | 51,500 | +7.50(+1.58%) |
Aug 09, 2004 | 473.00 | 480.00 | 473.00 | 473.25 | 45,300 | -1.75(-0.37%) |
Aug 06, 2004 | 477.00 | 477.00 | 472.00 | 475.00 | 35,000 | -0.25(-0.05%) |
Aug 05, 2004 | 476.50 | 483.00 | 472.00 | 475.25 | 60,600 | +0.25(+0.05%) |
Aug 04, 2004 | 479.90 | 479.90 | 472.00 | 475.00 | 30,900 | -4.90(-1.02%) |
Aug 03, 2004 | 473.80 | 480.00 | 470.50 | 479.90 | 39,300 | +6.10(+1.29%) |
Aug 02, 2004 | 466.25 | 476.00 | 465.25 | 473.80 | 47,600 | +7.80(+1.67%) |
Jul 30, 2004 | 462.00 | 471.97 | 461.00 | 466.00 | 42,500 | +4.00(+0.87%) |
Jul 29, 2004 | 455.00 | 466.00 | 455.00 | 462.00 | 47,900 | +9.25(+2.04%) |
Jul 28, 2004 | 454.00 | 455.00 | 445.00 | 452.75 | 58,500 | -3.25(-0.71%) |
Jul 27, 2004 | 456.00 | 459.00 | 447.76 | 456.00 | 52,200 | +2.01(+0.44%) |
Jul 26, 2004 | 451.50 | 457.00 | 449.00 | 453.99 | 54,900 | +1.09(+0.24%) |
Jul 23, 2004 | 457.00 | 459.00 | 450.50 | 452.90 | 29,000 | -6.10(-1.33%) |
Jul 22, 2004 | 459.50 | 464.00 | 456.05 | 459.00 | 45,500 | +0.50(+0.11%) |
Jul 21, 2004 | 468.00 | 471.00 | 458.15 | 458.50 | 39,200 | -9.01(-1.93%) |
Jul 20, 2004 | 474.90 | 474.90 | 458.00 | 467.51 | 74,300 | -9.39(-1.97%) |
Jul 19, 2004 | 492.50 | 492.77 | 472.00 | 476.90 | 78,100 | -12.95(-2.64%) |
Jul 16, 2004 | 485.50 | 494.99 | 485.00 | 489.85 | 31,100 | +5.85(+1.21%) |
Jul 15, 2004 | 483.47 | 486.50 | 480.00 | 484.00 | 17,700 | +0.00(+0.00%) |
Jul 14, 2004 | 487.25 | 489.25 | 481.10 | 484.00 | 26,500 | -3.25(-0.67%) |
Jul 13, 2004 | 477.50 | 488.00 | 477.00 | 487.25 | 28,700 | +9.25(+1.94%) |
Jul 12, 2004 | 470.42 | 478.00 | 469.00 | 478.00 | 17,500 | +7.10(+1.51%) |
Jul 09, 2004 | 472.40 | 473.03 | 468.00 | 470.90 | 27,400 | +0.40(+0.09%) |
Jul 08, 2004 | 484.00 | 484.00 | 470.00 | 470.50 | 64,100 | -12.25(-2.54%) |
Jul 07, 2004 | 487.00 | 492.00 | 482.00 | 482.75 | 31,300 | -5.00(-1.03%) |
Jul 06, 2004 | 492.00 | 493.00 | 486.50 | 487.75 | 35,100 | -5.76(-1.17%) |
Jul 02, 2004 | 484.00 | 495.50 | 484.00 | 493.51 | 38,300 | +10.46(+2.17%) |
Jul 01, 2004 | 484.00 | 487.00 | 483.00 | 483.05 | 25,700 | -1.15(-0.24%) |
Jun 30, 2004 | 475.00 | 487.00 | 474.84 | 484.20 | 40,700 | +9.20(+1.94%) |
Jun 29, 2004 | 469.50 | 475.38 | 469.00 | 475.00 | 49,100 | +2.50(+0.53%) |
Jun 28, 2004 | 486.00 | 489.00 | 472.50 | 472.50 | 37,400 | -11.50(-2.38%) |
Jun 25, 2004 | 490.10 | 492.85 | 484.00 | 484.00 | 42,500 | -8.00(-1.63%) |
Jun 24, 2004 | 477.00 | 493.00 | 476.48 | 492.00 | 74,600 | +15.00(+3.14%) |
Jun 23, 2004 | 469.00 | 477.00 | 468.25 | 477.00 | 51,700 | +6.00(+1.27%) |
Jun 22, 2004 | 454.00 | 471.00 | 453.00 | 471.00 | 67,300 | +18.00(+3.97%) |
Jun 21, 2004 | 450.00 | 455.25 | 449.73 | 453.00 | 19,500 | +4.00(+0.89%) |
Jun 18, 2004 | 451.00 | 456.00 | 449.00 | 449.00 | 23,900 | -2.00(-0.44%) |
Jun 17, 2004 | 450.00 | 454.95 | 446.50 | 451.00 | 41,200 | +1.50(+0.33%) |
Jun 16, 2004 | 453.01 | 458.10 | 449.00 | 449.50 | 84,600 | -3.50(-0.77%) |
Jun 15, 2004 | 454.50 | 458.01 | 453.00 | 453.00 | 44,300 | +3.50(+0.78%) |
Jun 14, 2004 | 452.56 | 453.00 | 446.00 | 449.50 | 62,500 | -3.00(-0.66%) |
Jun 10, 2004 | 448.75 | 454.00 | 448.00 | 452.50 | 39,000 | +3.75(+0.84%) |
Jun 09, 2004 | 452.60 | 453.00 | 444.55 | 448.75 | 37,100 | -5.75(-1.27%) |
Jun 08, 2004 | 457.00 | 457.00 | 449.00 | 454.50 | 41,500 | -3.50(-0.76%) |
Jun 07, 2004 | 450.40 | 462.00 | 450.40 | 458.00 | 30,400 | +7.60(+1.69%) |
Jun 04, 2004 | 448.00 | 451.50 | 446.00 | 450.40 | 26,500 | +2.40(+0.54%) |
Jun 03, 2004 | 454.00 | 456.99 | 448.00 | 448.00 | 25,000 | -6.00(-1.32%) |
Jun 02, 2004 | 458.01 | 458.01 | 454.00 | 454.00 | 16,400 | -4.00(-0.87%) |