Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 311.20 | 314.40 | 299.80 | 305.60 | 31,990 | -6.80(-2.18%) |
Aug 30, 2004 | 317.00 | 321.80 | 310.60 | 312.40 | 14,560 | -2.60(-0.83%) |
Aug 27, 2004 | 313.60 | 316.12 | 310.00 | 315.00 | 25,950 | +0.20(+0.06%) |
Aug 26, 2004 | 317.00 | 319.40 | 311.40 | 314.80 | 21,875 | -4.40(-1.38%) |
Aug 25, 2004 | 320.00 | 321.00 | 307.40 | 319.20 | 121,710 | -28.40(-8.17%) |
Aug 24, 2004 | 353.60 | 357.80 | 341.00 | 347.60 | 56,065 | -6.00(-1.70%) |
Aug 23, 2004 | 351.20 | 357.80 | 339.80 | 353.60 | 43,560 | +6.80(+1.96%) |
Aug 20, 2004 | 317.60 | 350.60 | 314.00 | 346.80 | 72,130 | +31.00(+9.82%) |
Aug 19, 2004 | 305.60 | 325.80 | 300.40 | 315.80 | 39,940 | +7.40(+2.40%) |
Aug 18, 2004 | 289.40 | 311.20 | 282.60 | 308.40 | 40,940 | +20.40(+7.08%) |
Aug 17, 2004 | 276.20 | 289.20 | 275.60 | 288.00 | 27,320 | +11.00(+3.97%) |
Aug 16, 2004 | 271.00 | 281.20 | 269.44 | 277.00 | 22,915 | +6.80(+2.52%) |
Aug 13, 2004 | 272.00 | 274.80 | 265.40 | 270.20 | 36,695 | -3.80(-1.39%) |
Aug 12, 2004 | 275.00 | 279.40 | 272.40 | 274.00 | 32,530 | -5.40(-1.93%) |
Aug 11, 2004 | 281.80 | 282.00 | 272.40 | 279.40 | 21,800 | -8.40(-2.92%) |
Aug 10, 2004 | 279.60 | 290.20 | 276.60 | 287.80 | 11,540 | +8.20(+2.93%) |
Aug 09, 2004 | 277.40 | 283.20 | 273.00 | 279.60 | 21,845 | +0.00(+0.00%) |
Aug 06, 2004 | 285.60 | 286.20 | 276.20 | 279.60 | 30,625 | -9.60(-3.32%) |
Aug 05, 2004 | 288.60 | 295.60 | 287.60 | 289.20 | 23,830 | -0.60(-0.21%) |
Aug 04, 2004 | 289.00 | 297.40 | 286.00 | 289.80 | 13,040 | +0.40(+0.14%) |
Aug 03, 2004 | 288.00 | 293.60 | 285.80 | 289.40 | 16,720 | -1.40(-0.48%) |
Aug 02, 2004 | 291.00 | 294.00 | 287.20 | 290.80 | 12,465 | -3.00(-1.02%) |
Jul 30, 2004 | 286.20 | 294.00 | 278.20 | 293.80 | 16,750 | +5.20(+1.80%) |
Jul 29, 2004 | 278.60 | 291.40 | 277.20 | 288.60 | 31,915 | +8.60(+3.07%) |
Jul 28, 2004 | 282.80 | 286.20 | 275.00 | 280.00 | 17,665 | -6.40(-2.23%) |
Jul 27, 2004 | 274.40 | 289.40 | 274.40 | 286.40 | 19,290 | +12.00(+4.37%) |
Jul 26, 2004 | 284.80 | 293.00 | 274.40 | 274.40 | 24,570 | -13.60(-4.72%) |
Jul 23, 2004 | 286.00 | 292.00 | 282.60 | 288.00 | 24,210 | +0.20(+0.07%) |
Jul 22, 2004 | 293.00 | 293.40 | 277.00 | 287.80 | 32,210 | -5.60(-1.91%) |
Jul 21, 2004 | 301.00 | 310.20 | 291.80 | 293.40 | 23,380 | -12.40(-4.05%) |
Jul 20, 2004 | 299.80 | 306.80 | 295.00 | 305.80 | 19,970 | +8.20(+2.76%) |
Jul 19, 2004 | 302.40 | 302.40 | 294.80 | 297.60 | 17,770 | -1.00(-0.33%) |
Jul 16, 2004 | 296.20 | 302.80 | 295.20 | 298.60 | 23,690 | -2.00(-0.67%) |
Jul 15, 2004 | 297.00 | 302.00 | 291.00 | 300.60 | 16,490 | +4.20(+1.42%) |
Jul 14, 2004 | 298.00 | 303.40 | 294.40 | 296.40 | 36,530 | -4.40(-1.46%) |
Jul 13, 2004 | 306.00 | 308.80 | 295.40 | 300.80 | 23,525 | -2.00(-0.66%) |
Jul 12, 2004 | 305.40 | 311.00 | 302.00 | 302.80 | 16,920 | -3.70(-1.21%) |
Jul 09, 2004 | 302.60 | 310.00 | 301.00 | 306.50 | 30,850 | +5.10(+1.69%) |
Jul 08, 2004 | 308.40 | 310.00 | 300.00 | 301.40 | 49,670 | -9.00(-2.90%) |
Jul 07, 2004 | 317.00 | 320.60 | 309.00 | 310.40 | 57,160 | -7.80(-2.45%) |
Jul 06, 2004 | 320.80 | 323.60 | 317.00 | 318.20 | 32,450 | -7.80(-2.39%) |
Jul 02, 2004 | 324.80 | 332.00 | 324.40 | 326.00 | 44,015 | -12.20(-3.61%) |
Jul 01, 2004 | 338.00 | 340.80 | 333.60 | 338.20 | 38,875 | +0.60(+0.18%) |
Jun 30, 2004 | 334.40 | 343.00 | 329.00 | 337.60 | 54,345 | +2.40(+0.72%) |
Jun 29, 2004 | 338.60 | 347.40 | 333.40 | 335.20 | 26,575 | -4.20(-1.24%) |
Jun 28, 2004 | 339.40 | 349.00 | 337.20 | 339.40 | 38,995 | -3.80(-1.11%) |
Jun 25, 2004 | 329.00 | 349.80 | 328.80 | 343.20 | 48,570 | +14.40(+4.38%) |
Jun 24, 2004 | 316.80 | 336.00 | 315.00 | 328.80 | 53,155 | +10.00(+3.14%) |
Jun 23, 2004 | 311.60 | 319.20 | 310.60 | 318.80 | 14,025 | +6.00(+1.92%) |
Jun 22, 2004 | 310.00 | 314.60 | 308.40 | 312.80 | 15,155 | +2.00(+0.64%) |
Jun 21, 2004 | 301.60 | 313.60 | 299.80 | 310.80 | 42,715 | +10.60(+3.53%) |
Jun 18, 2004 | 294.60 | 301.20 | 291.60 | 300.20 | 35,175 | +3.20(+1.08%) |
Jun 17, 2004 | 306.20 | 307.00 | 297.00 | 297.00 | 34,155 | -7.60(-2.50%) |
Jun 16, 2004 | 300.00 | 306.20 | 298.40 | 304.60 | 18,795 | +4.60(+1.53%) |
Jun 15, 2004 | 301.00 | 304.00 | 298.00 | 300.00 | 22,885 | -0.20(-0.07%) |
Jun 14, 2004 | 301.00 | 306.60 | 297.60 | 300.20 | 43,865 | -8.40(-2.72%) |
Jun 10, 2004 | 305.40 | 310.80 | 305.00 | 308.60 | 24,035 | +2.80(+0.92%) |
Jun 09, 2004 | 313.00 | 319.80 | 305.00 | 305.80 | 40,890 | -6.40(-2.05%) |
Jun 08, 2004 | 310.00 | 315.00 | 300.00 | 312.20 | 17,125 | +4.20(+1.36%) |
Jun 07, 2004 | 306.00 | 311.60 | 303.00 | 308.00 | 26,320 | +4.20(+1.38%) |
Jun 04, 2004 | 295.20 | 305.80 | 290.60 | 303.80 | 34,020 | +11.60(+3.97%) |
Jun 03, 2004 | 299.20 | 299.80 | 289.60 | 292.20 | 21,225 | -7.80(-2.60%) |
Jun 02, 2004 | 289.20 | 303.00 | 289.20 | 300.00 | 44,255 | +10.20(+3.52%) |