Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 129.90 | 132.30 | 129.00 | 129.60 | 6,890,100 | -1.48(-1.13%) |
Sep 29, 2004 | 126.53 | 135.02 | 126.23 | 131.08 | 15,274,900 | +4.22(+3.33%) |
Sep 28, 2004 | 121.15 | 127.40 | 120.21 | 126.86 | 8,476,000 | +8.60(+7.27%) |
Sep 27, 2004 | 119.56 | 120.88 | 117.80 | 118.26 | 3,536,800 | -1.57(-1.31%) |
Sep 24, 2004 | 120.97 | 124.10 | 119.76 | 119.83 | 4,566,700 | -0.99(-0.82%) |
Sep 23, 2004 | 118.84 | 122.63 | 117.02 | 120.82 | 4,273,000 | +2.44(+2.06%) |
Sep 22, 2004 | 117.45 | 119.67 | 116.81 | 118.38 | 3,794,300 | +0.54(+0.46%) |
Sep 21, 2004 | 120.20 | 120.42 | 117.51 | 117.84 | 3,617,900 | -1.52(-1.27%) |
Sep 20, 2004 | 116.95 | 121.60 | 116.77 | 119.36 | 5,332,500 | +1.87(+1.59%) |
Sep 17, 2004 | 114.42 | 117.49 | 113.55 | 117.49 | 4,748,600 | +3.52(+3.09%) |
Sep 16, 2004 | 112.34 | 115.80 | 111.65 | 113.97 | 4,637,000 | +1.97(+1.76%) |
Sep 15, 2004 | 110.56 | 114.23 | 110.20 | 112.00 | 5,362,400 | +0.51(+0.46%) |
Sep 14, 2004 | 107.44 | 112.00 | 106.79 | 111.49 | 5,488,300 | +3.99(+3.71%) |
Sep 13, 2004 | 106.63 | 108.41 | 106.46 | 107.50 | 3,927,300 | +2.17(+2.06%) |
Sep 10, 2004 | 101.60 | 106.56 | 101.30 | 105.33 | 4,353,700 | +3.02(+2.95%) |
Sep 09, 2004 | 102.50 | 102.71 | 101.00 | 102.31 | 2,032,800 | +0.01(+0.01%) |
Sep 08, 2004 | 100.74 | 103.03 | 100.50 | 102.30 | 2,495,226 | +0.72(+0.71%) |
Sep 07, 2004 | 101.01 | 102.00 | 99.61 | 101.58 | 2,926,600 | +1.57(+1.57%) |
Sep 03, 2004 | 100.95 | 101.74 | 99.32 | 100.01 | 2,578,700 | -1.50(-1.48%) |
Sep 02, 2004 | 99.09 | 102.37 | 98.94 | 101.51 | 7,567,000 | +1.26(+1.26%) |
Sep 01, 2004 | 102.70 | 102.97 | 99.67 | 100.25 | 4,574,500 | -2.12(-2.07%) |
Aug 31, 2004 | 102.32 | 103.71 | 102.16 | 102.37 | 2,463,400 | +0.36(+0.35%) |
Aug 30, 2004 | 105.49 | 105.49 | 102.01 | 102.01 | 2,601,600 | -4.14(-3.90%) |
Aug 27, 2004 | 108.10 | 108.62 | 105.69 | 106.15 | 3,108,900 | -1.76(-1.63%) |
Aug 26, 2004 | 104.95 | 107.95 | 104.66 | 107.91 | 3,551,100 | +1.91(+1.80%) |
Aug 25, 2004 | 104.96 | 108.00 | 103.88 | 106.00 | 4,599,100 | +1.13(+1.08%) |
Aug 24, 2004 | 111.24 | 111.60 | 103.57 | 104.87 | 7,632,200 | -4.53(-4.14%) |
Aug 23, 2004 | 110.76 | 113.48 | 109.05 | 109.40 | 9,136,600 | +1.09(+1.01%) |
Aug 20, 2004 | 101.48 | 109.08 | 100.50 | 108.31 | 11,428,500 | +7.98(+7.95%) |