Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 321.00 | 322.60 | 317.80 | 319.80 | 16,475 | -1.00(-0.31%) |
Sep 29, 2004 | 313.60 | 321.40 | 312.20 | 320.80 | 24,570 | +4.40(+1.39%) |
Sep 28, 2004 | 317.20 | 318.00 | 311.60 | 316.40 | 20,150 | -2.40(-0.75%) |
Sep 27, 2004 | 323.60 | 324.60 | 316.60 | 318.80 | 15,290 | -6.60(-2.03%) |
Sep 24, 2004 | 323.80 | 329.00 | 323.60 | 325.40 | 13,625 | +1.20(+0.37%) |
Sep 23, 2004 | 322.80 | 327.40 | 320.40 | 324.20 | 16,625 | -1.00(-0.31%) |
Sep 22, 2004 | 330.60 | 334.00 | 324.00 | 325.20 | 20,365 | -6.40(-1.93%) |
Sep 21, 2004 | 330.40 | 334.80 | 328.20 | 331.60 | 11,050 | +2.60(+0.79%) |
Sep 20, 2004 | 331.80 | 332.60 | 321.60 | 329.00 | 22,750 | -2.40(-0.72%) |
Sep 17, 2004 | 328.40 | 333.80 | 322.00 | 331.40 | 21,040 | +2.60(+0.79%) |
Sep 16, 2004 | 313.00 | 335.60 | 311.60 | 328.80 | 46,230 | +15.00(+4.78%) |
Sep 15, 2004 | 310.00 | 316.40 | 309.20 | 313.80 | 20,525 | +0.60(+0.19%) |
Sep 14, 2004 | 307.60 | 313.60 | 306.00 | 313.20 | 20,655 | +4.60(+1.49%) |
Sep 13, 2004 | 313.00 | 314.00 | 307.20 | 308.60 | 17,155 | -5.40(-1.72%) |
Sep 10, 2004 | 303.20 | 314.20 | 298.80 | 314.00 | 28,825 | +5.40(+1.75%) |
Sep 09, 2004 | 307.60 | 312.80 | 301.20 | 308.60 | 21,505 | +1.20(+0.39%) |
Sep 08, 2004 | 307.40 | 310.00 | 303.80 | 307.40 | 15,580 | -1.20(-0.39%) |
Sep 07, 2004 | 307.40 | 311.20 | 304.80 | 308.60 | 14,150 | -1.80(-0.58%) |
Sep 03, 2004 | 310.00 | 312.00 | 304.20 | 310.40 | 15,570 | +0.60(+0.19%) |
Sep 02, 2004 | 308.80 | 319.40 | 305.80 | 309.80 | 25,790 | +1.20(+0.39%) |
Sep 01, 2004 | 304.60 | 316.20 | 301.00 | 308.60 | 18,970 | +3.00(+0.98%) |
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%) |