Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 548.90 | 556.00 | 548.90 | 551.00 | 53,700 | +2.10(+0.38%) |
Sep 29, 2004 | 547.00 | 548.90 | 543.00 | 548.90 | 34,900 | +0.90(+0.16%) |
Sep 28, 2004 | 554.00 | 555.00 | 547.00 | 548.00 | 54,000 | -6.00(-1.08%) |
Sep 27, 2004 | 549.00 | 559.50 | 545.02 | 554.00 | 55,500 | +4.00(+0.73%) |
Sep 24, 2004 | 551.00 | 551.36 | 546.00 | 550.00 | 49,800 | -2.00(-0.36%) |
Sep 23, 2004 | 558.00 | 559.00 | 551.00 | 552.00 | 70,500 | -4.01(-0.72%) |
Sep 22, 2004 | 561.00 | 563.98 | 554.00 | 556.01 | 46,000 | -4.99(-0.89%) |
Sep 21, 2004 | 540.50 | 561.00 | 540.50 | 561.00 | 85,400 | +21.50(+3.99%) |
Sep 20, 2004 | 539.75 | 541.55 | 537.00 | 539.50 | 41,800 | -0.90(-0.17%) |
Sep 17, 2004 | 541.00 | 543.24 | 538.52 | 540.40 | 30,100 | -1.35(-0.25%) |
Sep 16, 2004 | 535.50 | 543.62 | 535.05 | 541.75 | 28,800 | +7.25(+1.36%) |
Sep 15, 2004 | 532.25 | 537.50 | 527.22 | 534.50 | 35,500 | +2.25(+0.42%) |
Sep 14, 2004 | 527.00 | 535.00 | 526.00 | 532.25 | 59,400 | +4.25(+0.80%) |
Sep 13, 2004 | 518.00 | 529.75 | 518.00 | 528.00 | 47,800 | +12.00(+2.33%) |
Sep 10, 2004 | 511.00 | 518.25 | 508.00 | 516.00 | 21,100 | +4.00(+0.78%) |
Sep 09, 2004 | 509.00 | 514.00 | 506.00 | 512.00 | 13,900 | +3.00(+0.59%) |
Sep 08, 2004 | 514.95 | 515.00 | 509.00 | 509.00 | 21,100 | -6.99(-1.35%) |
Sep 07, 2004 | 506.00 | 517.00 | 506.00 | 515.99 | 35,600 | +12.99(+2.58%) |
Sep 03, 2004 | 503.00 | 508.00 | 500.00 | 503.00 | 18,500 | +0.00(+0.00%) |
Sep 02, 2004 | 499.00 | 504.00 | 497.15 | 503.00 | 22,100 | +1.50(+0.30%) |
Sep 01, 2004 | 501.00 | 504.01 | 498.00 | 501.50 | 28,500 | -0.75(-0.15%) |
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%) |