Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 293.50 | 294.50 | 293.25 | 293.85 | 13,700 | +0.80(+0.27%) |
Aug 30, 2004 | 292.05 | 294.30 | 292.05 | 293.05 | 2,000 | +1.00(+0.34%) |
Aug 27, 2004 | 294.50 | 294.50 | 291.25 | 292.05 | 5,900 | -2.07(-0.70%) |
Aug 26, 2004 | 294.00 | 294.50 | 293.40 | 294.12 | 7,400 | +0.12(+0.04%) |
Aug 25, 2004 | 292.00 | 294.50 | 292.00 | 294.00 | 16,700 | +2.98(+1.02%) |
Aug 24, 2004 | 288.40 | 291.98 | 288.40 | 291.02 | 8,700 | +3.12(+1.08%) |
Aug 23, 2004 | 287.50 | 288.40 | 285.03 | 287.90 | 4,800 | -0.09(-0.03%) |
Aug 20, 2004 | 286.00 | 289.00 | 286.00 | 287.99 | 5,200 | +2.99(+1.05%) |
Aug 19, 2004 | 287.50 | 288.00 | 283.05 | 285.00 | 12,400 | -1.00(-0.35%) |
Aug 18, 2004 | 284.25 | 286.00 | 283.50 | 286.00 | 15,000 | +1.75(+0.62%) |
Aug 17, 2004 | 285.00 | 287.00 | 283.01 | 284.25 | 10,400 | +0.25(+0.09%) |
Aug 16, 2004 | 283.00 | 285.00 | 281.55 | 284.00 | 7,000 | +0.68(+0.24%) |
Aug 13, 2004 | 284.05 | 285.25 | 283.05 | 283.32 | 11,400 | -1.73(-0.61%) |
Aug 12, 2004 | 284.66 | 285.50 | 284.25 | 285.05 | 7,500 | +0.55(+0.19%) |
Aug 11, 2004 | 286.50 | 287.00 | 284.00 | 284.50 | 11,800 | -2.98(-1.04%) |
Aug 10, 2004 | 281.15 | 287.48 | 281.15 | 287.48 | 20,500 | +6.18(+2.20%) |
Aug 09, 2004 | 286.50 | 287.00 | 281.00 | 281.30 | 21,200 | -4.60(-1.61%) |
Aug 06, 2004 | 287.00 | 287.50 | 285.00 | 285.90 | 7,200 | -2.11(-0.73%) |
Aug 05, 2004 | 286.41 | 289.40 | 286.00 | 288.01 | 9,500 | +1.76(+0.61%) |
Aug 04, 2004 | 291.00 | 292.00 | 285.64 | 286.25 | 14,600 | -5.37(-1.84%) |
Aug 03, 2004 | 289.00 | 295.00 | 287.50 | 291.62 | 41,600 | +2.62(+0.91%) |
Aug 02, 2004 | 283.50 | 289.00 | 283.00 | 289.00 | 21,400 | +6.50(+2.30%) |
Jul 30, 2004 | 277.50 | 282.50 | 277.50 | 282.50 | 10,800 | +5.50(+1.99%) |
Jul 29, 2004 | 270.20 | 277.50 | 270.20 | 277.00 | 16,600 | +7.80(+2.90%) |
Jul 28, 2004 | 269.50 | 271.48 | 269.20 | 269.20 | 11,100 | -0.30(-0.11%) |
Jul 27, 2004 | 269.65 | 271.00 | 268.02 | 269.50 | 12,400 | -0.50(-0.19%) |
Jul 26, 2004 | 270.00 | 272.25 | 269.50 | 270.00 | 18,000 | -0.02(-0.01%) |
Jul 23, 2004 | 270.00 | 272.50 | 268.50 | 270.02 | 20,100 | -0.35(-0.13%) |
Jul 22, 2004 | 271.50 | 272.00 | 266.50 | 270.37 | 18,100 | -0.63(-0.23%) |
Jul 21, 2004 | 273.21 | 274.00 | 271.00 | 271.00 | 6,900 | -3.03(-1.11%) |
Jul 20, 2004 | 276.50 | 276.50 | 273.50 | 274.03 | 10,200 | -1.94(-0.70%) |
Jul 19, 2004 | 278.50 | 279.29 | 274.02 | 275.97 | 9,300 | -2.03(-0.73%) |
Jul 16, 2004 | 278.20 | 278.50 | 277.01 | 278.00 | 2,000 | +0.33(+0.12%) |
Jul 15, 2004 | 281.63 | 282.50 | 277.67 | 277.67 | 9,800 | -3.70(-1.31%) |
Jul 14, 2004 | 280.01 | 281.50 | 280.01 | 281.37 | 2,200 | +0.53(+0.19%) |
Jul 13, 2004 | 281.40 | 281.40 | 279.25 | 280.84 | 8,500 | -0.56(-0.20%) |
Jul 12, 2004 | 279.50 | 281.40 | 279.50 | 281.40 | 2,300 | +2.55(+0.91%) |
Jul 09, 2004 | 280.00 | 281.00 | 278.85 | 278.85 | 2,800 | -0.65(-0.23%) |
Jul 08, 2004 | 280.75 | 284.99 | 279.50 | 279.50 | 11,800 | -2.93(-1.04%) |
Jul 07, 2004 | 283.00 | 283.50 | 282.43 | 282.43 | 6,200 | -1.06(-0.37%) |
Jul 06, 2004 | 283.00 | 284.46 | 282.57 | 283.49 | 6,600 | +0.97(+0.34%) |
Jul 02, 2004 | 284.00 | 284.99 | 282.01 | 282.52 | 6,100 | -1.48(-0.52%) |
Jul 01, 2004 | 278.00 | 284.95 | 277.60 | 284.00 | 18,300 | +6.50(+2.34%) |
Jun 30, 2004 | 278.00 | 280.00 | 277.50 | 277.50 | 10,700 | -1.50(-0.54%) |
Jun 29, 2004 | 276.00 | 279.50 | 276.00 | 279.00 | 11,300 | +2.00(+0.72%) |
Jun 28, 2004 | 276.00 | 279.00 | 276.00 | 277.00 | 12,800 | +0.00(+0.00%) |
Jun 25, 2004 | 279.00 | 281.50 | 277.00 | 277.00 | 24,600 | -1.19(-0.43%) |
Jun 24, 2004 | 280.00 | 281.00 | 277.00 | 278.19 | 19,400 | -1.96(-0.70%) |
Jun 23, 2004 | 278.90 | 282.00 | 278.80 | 280.15 | 21,500 | +1.25(+0.45%) |
Jun 22, 2004 | 281.50 | 282.00 | 277.00 | 278.90 | 14,400 | -3.10(-1.10%) |
Jun 21, 2004 | 282.00 | 283.96 | 281.75 | 282.00 | 10,400 | +0.80(+0.28%) |
Jun 18, 2004 | 284.75 | 284.75 | 281.20 | 281.20 | 8,600 | -3.55(-1.25%) |
Jun 17, 2004 | 287.40 | 287.40 | 281.90 | 284.75 | 12,500 | -1.65(-0.58%) |
Jun 16, 2004 | 284.75 | 287.25 | 283.02 | 286.40 | 9,300 | +2.53(+0.89%) |
Jun 15, 2004 | 287.00 | 288.00 | 283.52 | 283.87 | 23,500 | -3.73(-1.30%) |
Jun 14, 2004 | 291.00 | 291.00 | 287.00 | 287.60 | 10,000 | -3.67(-1.26%) |
Jun 10, 2004 | 294.00 | 294.00 | 289.09 | 291.27 | 15,500 | -2.73(-0.93%) |
Jun 09, 2004 | 295.00 | 295.01 | 293.00 | 294.00 | 12,500 | -1.60(-0.54%) |
Jun 08, 2004 | 296.00 | 296.50 | 294.00 | 295.60 | 7,900 | +0.55(+0.19%) |
Jun 07, 2004 | 293.00 | 296.00 | 292.60 | 295.05 | 6,300 | +2.10(+0.72%) |
Jun 04, 2004 | 292.00 | 294.00 | 290.00 | 292.95 | 11,500 | +0.05(+0.02%) |
Jun 03, 2004 | 292.00 | 293.27 | 291.06 | 292.90 | 11,100 | -0.21(-0.07%) |
Jun 02, 2004 | 291.50 | 295.27 | 291.50 | 293.11 | 15,500 | +1.11(+0.38%) |