Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 305.19 | 307.66 | 300.25 | 303.43 | 2,122 | -0.71(-0.23%) |
Aug 30, 2004 | 306.25 | 308.01 | 304.13 | 304.13 | 637 | -2.12(-0.69%) |
Aug 27, 2004 | 304.13 | 306.25 | 301.66 | 306.25 | 1,612 | +4.23(+1.40%) |
Aug 26, 2004 | 310.83 | 314.36 | 302.01 | 302.01 | 1,825 | -9.53(-3.06%) |
Aug 25, 2004 | 317.54 | 317.54 | 298.84 | 311.54 | 2,635 | -1.41(-0.45%) |
Aug 24, 2004 | 314.01 | 316.83 | 312.25 | 312.95 | 2,545 | -1.06(-0.34%) |
Aug 23, 2004 | 318.25 | 318.95 | 308.37 | 314.01 | 1,913 | -1.76(-0.56%) |
Aug 20, 2004 | 314.72 | 316.83 | 313.31 | 315.77 | 566 | +2.47(+0.79%) |
Aug 19, 2004 | 315.07 | 316.48 | 308.37 | 313.31 | 787 | -1.76(-0.56%) |
Aug 18, 2004 | 315.77 | 317.54 | 312.95 | 315.07 | 2,539 | -0.71(-0.22%) |
Aug 17, 2004 | 316.83 | 317.54 | 314.01 | 315.77 | 955 | +1.76(+0.56%) |
Aug 16, 2004 | 304.13 | 316.83 | 304.13 | 314.01 | 1,235 | +12.35(+4.09%) |
Aug 13, 2004 | 298.13 | 303.43 | 298.13 | 301.66 | 830 | +5.29(+1.79%) |
Aug 12, 2004 | 302.37 | 304.49 | 296.37 | 296.37 | 1,286 | -8.12(-2.67%) |
Aug 11, 2004 | 312.25 | 312.25 | 304.49 | 304.49 | 1,864 | -9.53(-3.03%) |
Aug 10, 2004 | 303.43 | 315.07 | 303.43 | 314.01 | 2,457 | +13.41(+4.46%) |
Aug 09, 2004 | 308.72 | 310.48 | 299.90 | 300.60 | 768 | -6.35(-2.07%) |
Aug 06, 2004 | 310.83 | 311.19 | 299.90 | 306.95 | 2,417 | -4.94(-1.58%) |
Aug 05, 2004 | 318.95 | 320.71 | 311.89 | 311.89 | 4,129 | -7.06(-2.21%) |
Aug 04, 2004 | 314.36 | 321.77 | 312.25 | 318.95 | 3,324 | +4.94(+1.57%) |
Aug 03, 2004 | 314.01 | 315.77 | 311.89 | 314.01 | 3,055 | -1.41(-0.45%) |
Aug 02, 2004 | 315.07 | 315.77 | 310.83 | 315.42 | 1,009 | +0.00(+0.00%) |
Jul 30, 2004 | 310.48 | 318.95 | 308.72 | 315.42 | 2,638 | +2.82(+0.90%) |
Jul 29, 2004 | 311.19 | 313.31 | 308.72 | 312.60 | 3,766 | +3.53(+1.14%) |
Jul 28, 2004 | 312.25 | 312.25 | 300.60 | 309.07 | 1,575 | -2.82(-0.91%) |
Jul 27, 2004 | 303.43 | 312.95 | 301.66 | 311.89 | 3,987 | +7.76(+2.55%) |
Jul 26, 2004 | 299.90 | 304.13 | 298.84 | 304.13 | 1,805 | +2.82(+0.94%) |
Jul 23, 2004 | 302.01 | 302.01 | 298.13 | 301.31 | 2,771 | +0.00(+0.00%) |
Jul 22, 2004 | 298.84 | 303.43 | 298.13 | 301.31 | 3,041 | +2.47(+0.83%) |
Jul 21, 2004 | 299.90 | 300.60 | 298.13 | 298.84 | 2,927 | -1.06(-0.35%) |
Jul 20, 2004 | 299.90 | 299.90 | 298.13 | 299.90 | 1,150 | +1.76(+0.59%) |
Jul 19, 2004 | 298.13 | 302.72 | 298.13 | 298.13 | 5,543 | +0.00(+0.00%) |
Jul 16, 2004 | 299.90 | 299.90 | 296.37 | 298.13 | 1,573 | -2.12(-0.71%) |
Jul 15, 2004 | 297.78 | 301.31 | 297.78 | 300.25 | 4,344 | +2.47(+0.83%) |
Jul 14, 2004 | 296.37 | 299.55 | 294.96 | 297.78 | 1,989 | +0.71(+0.24%) |
Jul 13, 2004 | 298.84 | 299.90 | 296.37 | 297.07 | 1,907 | -1.76(-0.59%) |
Jul 12, 2004 | 300.96 | 300.96 | 294.61 | 298.84 | 3,063 | -0.35(-0.12%) |
Jul 09, 2004 | 298.84 | 299.90 | 297.43 | 299.19 | 1,360 | +2.47(+0.83%) |
Jul 08, 2004 | 299.90 | 301.66 | 296.72 | 296.72 | 8,726 | -1.06(-0.36%) |
Jul 07, 2004 | 300.96 | 303.07 | 296.37 | 297.78 | 1,995 | -0.71(-0.24%) |
Jul 06, 2004 | 301.66 | 305.19 | 297.07 | 298.49 | 12,286 | -3.88(-1.28%) |
Jul 02, 2004 | 303.43 | 305.90 | 300.60 | 302.37 | 3,063 | +2.12(+0.71%) |
Jul 01, 2004 | 294.61 | 300.60 | 294.61 | 300.25 | 9,506 | +5.64(+1.92%) |
Jun 30, 2004 | 300.96 | 300.96 | 291.08 | 294.61 | 8,899 | -4.23(-1.42%) |
Jun 29, 2004 | 300.25 | 302.72 | 298.13 | 298.84 | 26,982 | -1.41(-0.47%) |
Jun 28, 2004 | 299.90 | 303.07 | 298.13 | 300.25 | 3,248 | -2.82(-0.93%) |
Jun 25, 2004 | 299.19 | 306.25 | 298.84 | 303.07 | 30,477 | +3.88(+1.30%) |
Jun 24, 2004 | 298.84 | 299.90 | 295.66 | 299.19 | 7,063 | +1.76(+0.59%) |
Jun 23, 2004 | 317.54 | 317.54 | 287.55 | 297.43 | 108,423 | -19.76(-6.23%) |
Jun 22, 2004 | 317.54 | 317.54 | 314.36 | 317.19 | 4,866 | -0.35(-0.11%) |
Jun 21, 2004 | 317.54 | 317.54 | 315.77 | 317.54 | 1,595 | +0.71(+0.22%) |
Jun 18, 2004 | 315.77 | 317.54 | 315.77 | 316.83 | 1,592 | -0.71(-0.22%) |
Jun 17, 2004 | 316.83 | 317.54 | 314.36 | 317.54 | 1,915 | +0.71(+0.22%) |
Jun 16, 2004 | 317.54 | 317.54 | 312.25 | 316.83 | 3,092 | -1.41(-0.44%) |
Jun 15, 2004 | 315.77 | 318.25 | 312.95 | 318.25 | 1,343 | +2.47(+0.78%) |
Jun 14, 2004 | 316.48 | 317.54 | 308.72 | 315.77 | 1,609 | +0.00(+0.00%) |
Jun 10, 2004 | 317.54 | 317.54 | 306.95 | 315.77 | 1,689 | -1.76(-0.56%) |
Jun 09, 2004 | 314.72 | 318.25 | 314.72 | 317.54 | 2,338 | +1.41(+0.45%) |
Jun 08, 2004 | 317.54 | 317.54 | 312.25 | 316.13 | 184 | +0.35(+0.11%) |
Jun 07, 2004 | 317.54 | 317.54 | 311.89 | 315.77 | 572 | -1.76(-0.56%) |
Jun 04, 2004 | 317.54 | 317.54 | 314.72 | 317.54 | 501 | +0.00(+0.00%) |
Jun 03, 2004 | 317.54 | 319.66 | 301.66 | 317.54 | 2,771 | +1.06(+0.33%) |
Jun 02, 2004 | 310.48 | 322.83 | 310.48 | 316.48 | 2,324 | +6.00(+1.93%) |