Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 901.25 | 911.25 | 891.50 | 899.25 | 31,300 | +0.00(+0.00%) |
Apr 29, 2004 | 935.75 | 950.00 | 876.50 | 899.25 | 53,400 | -36.50(-3.90%) |
Apr 28, 2004 | 964.25 | 967.00 | 930.50 | 935.75 | 26,216 | -31.75(-3.28%) |
Apr 27, 2004 | 975.00 | 987.50 | 964.25 | 967.50 | 31,436 | +14.50(+1.52%) |
Apr 26, 2004 | 958.50 | 982.00 | 949.75 | 953.00 | 22,704 | -4.00(-0.42%) |
Apr 23, 2004 | 970.00 | 971.25 | 946.25 | 957.00 | 21,576 | -17.50(-1.80%) |
Apr 22, 2004 | 955.00 | 992.50 | 953.75 | 974.50 | 39,628 | +39.50(+4.22%) |
Apr 21, 2004 | 923.75 | 943.75 | 915.00 | 935.00 | 34,700 | +11.25(+1.22%) |
Apr 20, 2004 | 948.75 | 948.75 | 920.00 | 923.75 | 30,852 | -20.75(-2.20%) |
Apr 19, 2004 | 981.25 | 981.25 | 942.50 | 944.50 | 41,928 | -36.75(-3.75%) |
Apr 16, 2004 | 997.50 | 997.50 | 972.50 | 981.25 | 34,192 | +10.25(+1.06%) |
Apr 15, 2004 | 988.75 | 990.00 | 960.00 | 971.00 | 31,692 | -4.75(-0.49%) |
Apr 14, 2004 | 955.00 | 981.25 | 941.75 | 975.75 | 64,608 | +9.75(+1.01%) |
Apr 13, 2004 | 967.00 | 976.75 | 947.50 | 966.00 | 49,892 | -1.75(-0.18%) |
Apr 12, 2004 | 977.50 | 985.75 | 962.75 | 967.75 | 31,492 | -8.75(-0.90%) |
Apr 08, 2004 | 1000 | 1007 | 973.00 | 976.50 | 30,212 | -19.75(-1.98%) |
Apr 07, 2004 | 1001 | 1009 | 984.00 | 996.25 | 23,816 | -2.25(-0.23%) |
Apr 06, 2004 | 1001 | 1016 | 995.50 | 998.50 | 30,676 | +0.75(+0.08%) |
Apr 05, 2004 | 1006 | 1020 | 973.25 | 997.75 | 77,244 | -2.25(-0.23%) |
Apr 02, 2004 | 1038 | 1038 | 998.25 | 1000 | 80,644 | -68.50(-6.41%) |
Apr 01, 2004 | 1082 | 1093 | 1059 | 1068 | 43,024 | -10.25(-0.95%) |
Mar 31, 2004 | 1098 | 1110 | 1074 | 1079 | 29,260 | -15.25(-1.39%) |
Mar 30, 2004 | 1080 | 1101 | 1077 | 1094 | 42,628 | +13.50(+1.25%) |
Mar 29, 2004 | 1082 | 1100 | 1064 | 1080 | 38,708 | +539.50(+99.72%) |
Mar 26, 2004 | 542.50 | 544.06 | 534.69 | 541.00 | 36,088 | -0.19(-0.03%) |
Mar 25, 2004 | 540.62 | 551.31 | 534.81 | 541.19 | 70,760 | +5.13(+0.96%) |
Mar 24, 2004 | 531.44 | 545.31 | 530.94 | 536.06 | 61,400 | +4.69(+0.88%) |
Mar 23, 2004 | 532.81 | 538.88 | 526.56 | 531.38 | 56,080 | -2.44(-0.46%) |
Mar 22, 2004 | 536.88 | 538.12 | 523.88 | 533.81 | 67,400 | -3.31(-0.62%) |
Mar 19, 2004 | 540.69 | 543.81 | 534.94 | 537.12 | 38,464 | -3.56(-0.66%) |
Mar 18, 2004 | 538.75 | 545.00 | 535.00 | 540.69 | 58,968 | +1.38(+0.26%) |
Mar 17, 2004 | 568.69 | 568.69 | 534.94 | 539.31 | 64,496 | -7.88(-1.44%) |
Mar 16, 2004 | 548.12 | 553.12 | 538.19 | 547.19 | 62,248 | -0.94(-0.17%) |
Mar 15, 2004 | 553.12 | 562.50 | 545.50 | 548.12 | 61,792 | -5.00(-0.90%) |
Mar 12, 2004 | 550.00 | 556.12 | 536.69 | 553.12 | 58,624 | +5.88(+1.07%) |
Mar 11, 2004 | 543.75 | 555.19 | 541.88 | 547.25 | 58,984 | +3.50(+0.64%) |
Mar 10, 2004 | 558.12 | 567.31 | 538.88 | 543.75 | 65,096 | -13.06(-2.35%) |
Mar 09, 2004 | 563.62 | 566.25 | 554.19 | 556.81 | 70,696 | -7.75(-1.37%) |
Mar 08, 2004 | 562.62 | 578.75 | 559.75 | 564.56 | 115,496 | +2.06(+0.37%) |
Mar 05, 2004 | 550.00 | 565.56 | 549.44 | 562.50 | 117,928 | +19.31(+3.56%) |
Mar 04, 2004 | 529.75 | 547.94 | 526.94 | 543.19 | 70,032 | +13.81(+2.61%) |
Mar 03, 2004 | 527.69 | 531.00 | 520.31 | 529.38 | 58,512 | +1.69(+0.32%) |
Mar 02, 2004 | 523.44 | 542.06 | 516.94 | 527.69 | 153,344 | +4.25(+0.81%) |
Mar 01, 2004 | 516.56 | 524.94 | 515.06 | 523.44 | 99,720 | +19.13(+3.79%) |
Feb 27, 2004 | 490.38 | 507.50 | 489.69 | 504.31 | 72,552 | +14.19(+2.89%) |
Feb 26, 2004 | 465.38 | 491.44 | 457.81 | 490.12 | 81,336 | +24.75(+5.32%) |
Feb 25, 2004 | 466.25 | 469.38 | 456.75 | 465.38 | 54,400 | -0.81(-0.17%) |
Feb 24, 2004 | 460.75 | 470.69 | 460.75 | 466.19 | 41,528 | +5.44(+1.18%) |
Feb 23, 2004 | 468.88 | 470.62 | 458.75 | 460.75 | 54,048 | -7.94(-1.69%) |
Feb 20, 2004 | 476.88 | 477.81 | 466.75 | 468.69 | 69,368 | -7.56(-1.59%) |
Feb 19, 2004 | 487.50 | 489.06 | 476.25 | 476.25 | 35,528 | -6.12(-1.27%) |
Feb 18, 2004 | 481.88 | 486.81 | 477.62 | 482.38 | 51,080 | -5.69(-1.17%) |
Feb 17, 2004 | 483.75 | 493.50 | 483.25 | 488.06 | 45,024 | +8.31(+1.73%) |
Feb 13, 2004 | 487.50 | 491.25 | 479.50 | 479.75 | 37,936 | -3.81(-0.79%) |
Feb 12, 2004 | 485.94 | 493.44 | 481.94 | 483.56 | 48,168 | -3.19(-0.65%) |
Feb 11, 2004 | 466.62 | 489.88 | 464.00 | 486.75 | 82,056 | +18.44(+3.94%) |
Feb 10, 2004 | 470.44 | 473.06 | 465.62 | 468.31 | 32,696 | -2.06(-0.44%) |
Feb 09, 2004 | 471.44 | 481.75 | 468.75 | 470.38 | 49,232 | -0.75(-0.16%) |
Feb 06, 2004 | 460.00 | 473.44 | 458.81 | 471.12 | 68,776 | +18.00(+3.97%) |
Feb 05, 2004 | 449.88 | 459.25 | 444.19 | 453.12 | 63,744 | +2.06(+0.46%) |
Feb 04, 2004 | 460.00 | 461.81 | 448.44 | 451.06 | 77,256 | -12.63(-2.72%) |
Feb 03, 2004 | 455.69 | 466.38 | 453.50 | 463.69 | 64,816 | +8.00(+1.76%) |
Feb 02, 2004 | 460.50 | 463.94 | 448.25 | 455.69 | 67,368 | -5.44(-1.18%) |
Jan 30, 2004 | 459.06 | 467.94 | 453.69 | 461.12 | 49,552 | +2.19(+0.48%) |
Jan 29, 2004 | 457.44 | 465.00 | 442.38 | 458.94 | 106,248 | +1.50(+0.33%) |
Jan 28, 2004 | 491.56 | 492.19 | 456.50 | 457.44 | 120,768 | -32.56(-6.65%) |
Jan 27, 2004 | 492.12 | 501.31 | 488.56 | 490.00 | 41,192 | -1.25(-0.25%) |
Jan 26, 2004 | 494.69 | 498.12 | 486.94 | 491.25 | 59,032 | -0.44(-0.09%) |
Jan 23, 2004 | 491.56 | 502.19 | 486.56 | 491.69 | 89,896 | +1.38(+0.28%) |
Jan 22, 2004 | 503.12 | 504.31 | 483.44 | 490.31 | 87,104 | -2.50(-0.51%) |
Jan 21, 2004 | 473.44 | 494.94 | 469.75 | 492.81 | 163,440 | +36.50(+8.00%) |
Jan 20, 2004 | 467.94 | 467.94 | 450.06 | 456.31 | 94,376 | -11.63(-2.48%) |
Jan 16, 2004 | 470.62 | 471.56 | 465.19 | 467.94 | 53,152 | -0.12(-0.03%) |
Jan 15, 2004 | 468.12 | 471.88 | 458.00 | 468.06 | 67,384 | +2.00(+0.43%) |
Jan 14, 2004 | 466.19 | 469.69 | 453.75 | 466.06 | 116,824 | +4.44(+0.96%) |
Jan 13, 2004 | 475.19 | 479.44 | 452.94 | 461.62 | 137,704 | -13.50(-2.84%) |
Jan 12, 2004 | 487.44 | 489.31 | 471.31 | 475.12 | 64,752 | -11.12(-2.29%) |
Jan 09, 2004 | 483.75 | 495.44 | 480.94 | 486.25 | 86,120 | +8.75(+1.83%) |
Jan 08, 2004 | 496.88 | 496.88 | 466.56 | 477.50 | 145,072 | -24.38(-4.86%) |
Jan 07, 2004 | 509.75 | 510.62 | 493.75 | 501.88 | 76,824 | -7.88(-1.54%) |
Jan 06, 2004 | 500.06 | 516.75 | 500.00 | 509.75 | 99,528 | +10.69(+2.14%) |
Jan 05, 2004 | 518.19 | 520.00 | 479.75 | 499.06 | 214,848 | -19.06(-3.68%) |
Jan 02, 2004 | 544.19 | 545.00 | 514.69 | 518.12 | 97,544 | -26.00(-4.78%) |
Dec 31, 2003 | 551.25 | 551.56 | 535.12 | 544.12 | 56,192 | -7.12(-1.29%) |
Dec 30, 2003 | 562.50 | 562.50 | 546.19 | 551.25 | 51,080 | -11.25(-2.00%) |
Dec 29, 2003 | 555.75 | 565.44 | 556.38 | 562.50 | 29,704 | +6.75(+1.21%) |
Dec 26, 2003 | 555.50 | 563.94 | 554.94 | 555.75 | 25,928 | +0.25(+0.05%) |
Dec 24, 2003 | 560.62 | 560.69 | 545.31 | 555.50 | 33,080 | -6.38(-1.13%) |
Dec 23, 2003 | 554.69 | 563.56 | 553.62 | 561.88 | 38,664 | +5.69(+1.02%) |
Dec 22, 2003 | 550.06 | 556.88 | 549.38 | 556.19 | 51,456 | +4.63(+0.84%) |
Dec 19, 2003 | 552.19 | 556.19 | 545.00 | 551.56 | 48,248 | -0.94(-0.17%) |
Dec 18, 2003 | 553.12 | 557.81 | 550.00 | 552.50 | 65,592 | +0.88(+0.16%) |
Dec 17, 2003 | 546.81 | 553.44 | 538.25 | 551.62 | 75,344 | +4.81(+0.88%) |
Dec 16, 2003 | 529.38 | 548.19 | 516.31 | 546.81 | 125,608 | +17.44(+3.29%) |
Dec 15, 2003 | 559.06 | 559.06 | 528.25 | 529.38 | 91,312 | -22.75(-4.12%) |
Dec 12, 2003 | 547.50 | 557.44 | 541.56 | 552.12 | 71,024 | +10.50(+1.94%) |
Dec 11, 2003 | 525.00 | 545.56 | 525.00 | 541.62 | 115,112 | +20.69(+3.97%) |
Dec 10, 2003 | 550.00 | 550.00 | 517.19 | 520.94 | 160,128 | -35.31(-6.35%) |
Dec 09, 2003 | 602.44 | 603.12 | 556.25 | 556.25 | 173,664 | -47.56(-7.88%) |
Dec 08, 2003 | 594.75 | 604.69 | 587.50 | 603.81 | 77,152 | +9.06(+1.52%) |
Dec 05, 2003 | 593.19 | 599.50 | 590.75 | 594.75 | 32,696 | +1.56(+0.26%) |
Dec 04, 2003 | 587.38 | 601.25 | 581.88 | 593.19 | 67,352 | +6.69(+1.14%) |
Dec 03, 2003 | 597.19 | 597.19 | 584.38 | 586.50 | 54,520 | -10.69(-1.79%) |
Dec 02, 2003 | 597.50 | 598.69 | 592.56 | 597.19 | 54,752 | -0.31(-0.05%) |
Dec 01, 2003 | 583.38 | 598.81 | 580.75 | 597.50 | 75,128 | +20.94(+3.63%) |
Nov 28, 2003 | 566.62 | 577.50 | 564.38 | 576.56 | 21,496 | +9.94(+1.75%) |
Nov 26, 2003 | 571.31 | 571.31 | 560.00 | 566.62 | 42,264 | -3.12(-0.55%) |
Nov 25, 2003 | 568.19 | 576.19 | 556.88 | 569.75 | 66,520 | +1.62(+0.29%) |
Nov 24, 2003 | 550.00 | 568.62 | 548.81 | 568.12 | 71,168 | +27.50(+5.09%) |
Nov 21, 2003 | 529.75 | 543.44 | 529.12 | 540.62 | 60,552 | +12.44(+2.35%) |
Nov 20, 2003 | 515.56 | 533.62 | 515.56 | 528.19 | 50,928 | +9.50(+1.83%) |
Nov 19, 2003 | 527.00 | 531.88 | 514.38 | 518.69 | 58,912 | -3.44(-0.66%) |
Nov 18, 2003 | 523.31 | 533.69 | 520.94 | 522.12 | 60,616 | +3.81(+0.74%) |
Nov 17, 2003 | 508.75 | 518.38 | 507.56 | 518.31 | 34,920 | -1.56(-0.30%) |
Nov 14, 2003 | 530.38 | 533.62 | 517.25 | 519.88 | 45,096 | -12.06(-2.27%) |
Nov 13, 2003 | 526.25 | 534.25 | 514.75 | 531.94 | 43,072 | +5.69(+1.08%) |
Nov 12, 2003 | 511.38 | 527.25 | 511.25 | 526.25 | 52,048 | +14.88(+2.91%) |
Nov 11, 2003 | 498.12 | 517.75 | 497.50 | 511.38 | 62,728 | +12.31(+2.47%) |
Nov 10, 2003 | 516.38 | 516.44 | 495.00 | 499.06 | 81,016 | -17.31(-3.35%) |
Nov 07, 2003 | 527.06 | 536.25 | 511.25 | 516.38 | 109,552 | -26.19(-4.83%) |
Nov 06, 2003 | 539.06 | 545.56 | 534.69 | 542.56 | 65,296 | +2.69(+0.50%) |
Nov 05, 2003 | 515.94 | 540.25 | 515.31 | 539.88 | 81,344 | +22.06(+4.26%) |
Nov 04, 2003 | 515.94 | 524.69 | 515.31 | 517.81 | 30,675 | -0.31(-0.06%) |
Nov 03, 2003 | 514.25 | 518.25 | 512.19 | 518.12 | 40,640 | +10.12(+1.99%) |
Oct 31, 2003 | 506.50 | 510.62 | 505.44 | 508.00 | 33,056 | +1.50(+0.30%) |
Oct 30, 2003 | 515.56 | 515.56 | 506.50 | 506.50 | 45,472 | -9.56(-1.85%) |
Oct 29, 2003 | 505.62 | 517.88 | 503.44 | 516.06 | 67,680 | +10.44(+2.06%) |
Oct 28, 2003 | 496.25 | 507.56 | 494.06 | 505.62 | 73,192 | +11.25(+2.28%) |
Oct 27, 2003 | 481.25 | 499.44 | 481.25 | 494.38 | 60,696 | +13.19(+2.74%) |
Oct 24, 2003 | 487.50 | 489.62 | 476.12 | 481.19 | 51,888 | -11.69(-2.37%) |
Oct 23, 2003 | 467.12 | 495.88 | 467.12 | 492.88 | 84,032 | +19.69(+4.16%) |
Oct 22, 2003 | 480.44 | 483.06 | 467.00 | 473.19 | 43,440 | -7.25(-1.51%) |
Oct 21, 2003 | 478.75 | 482.50 | 469.44 | 480.44 | 54,688 | +4.94(+1.04%) |
Oct 20, 2003 | 468.81 | 479.38 | 468.75 | 475.50 | 44,392 | +5.12(+1.09%) |
Oct 17, 2003 | 480.06 | 481.25 | 467.19 | 470.38 | 61,792 | -9.06(-1.89%) |
Oct 16, 2003 | 473.44 | 485.94 | 473.44 | 479.44 | 59,216 | +0.38(+0.08%) |
Oct 15, 2003 | 496.62 | 496.62 | 476.69 | 479.06 | 83,928 | -17.50(-3.52%) |
Oct 14, 2003 | 495.69 | 498.12 | 490.06 | 496.56 | 47,104 | +0.87(+0.18%) |
Oct 13, 2003 | 485.94 | 495.56 | 485.94 | 495.69 | 44,504 | +13.00(+2.69%) |
Oct 10, 2003 | 477.31 | 485.62 | 475.00 | 482.69 | 59,664 | +5.44(+1.14%) |
Oct 09, 2003 | 474.12 | 479.38 | 474.12 | 477.25 | 58,920 | +3.12(+0.66%) |
Oct 08, 2003 | 462.44 | 477.50 | 459.38 | 474.12 | 103,784 | +12.81(+2.78%) |
Oct 07, 2003 | 457.81 | 462.50 | 452.81 | 461.31 | 52,264 | +1.94(+0.42%) |
Oct 06, 2003 | 439.94 | 462.31 | 439.06 | 459.38 | 81,096 | +19.44(+4.42%) |
Oct 03, 2003 | 440.00 | 450.00 | 424.06 | 439.94 | 139,680 | -0.06(-0.01%) |
Oct 02, 2003 | 433.88 | 440.00 | 433.25 | 440.00 | 91,744 | +7.81(+1.81%) |
Oct 01, 2003 | 402.94 | 433.12 | 400.44 | 432.19 | 119,584 | +29.88(+7.43%) |
Sep 30, 2003 | 401.31 | 408.00 | 395.56 | 402.31 | 61,600 | +1.00(+0.25%) |
Sep 29, 2003 | 394.69 | 402.44 | 393.19 | 401.31 | 42,200 | +5.12(+1.29%) |
Sep 26, 2003 | 400.62 | 405.38 | 393.88 | 396.19 | 45,296 | -3.62(-0.91%) |
Sep 25, 2003 | 405.06 | 409.38 | 401.25 | 399.81 | 56,056 | -3.69(-0.91%) |
Sep 24, 2003 | 399.62 | 413.44 | 402.81 | 403.50 | 53,536 | +3.88(+0.97%) |
Sep 23, 2003 | 397.94 | 402.00 | 395.31 | 399.62 | 23,640 | +1.69(+0.42%) |
Sep 22, 2003 | 404.50 | 404.56 | 397.12 | 397.94 | 43,920 | -8.37(-2.06%) |
Sep 19, 2003 | 411.25 | 411.88 | 403.44 | 406.31 | 29,776 | -3.06(-0.75%) |
Sep 18, 2003 | 406.81 | 410.44 | 403.19 | 409.38 | 42,880 | +1.31(+0.32%) |
Sep 17, 2003 | 412.50 | 414.06 | 401.88 | 408.06 | 72,832 | -4.44(-1.08%) |
Sep 16, 2003 | 401.88 | 415.00 | 400.69 | 412.50 | 62,224 | +10.62(+2.64%) |
Sep 15, 2003 | 393.75 | 404.06 | 393.75 | 401.88 | 44,328 | +9.38(+2.39%) |
Sep 12, 2003 | 381.25 | 396.25 | 378.75 | 392.50 | 55,976 | +11.50(+3.02%) |
Sep 11, 2003 | 379.62 | 386.19 | 377.81 | 381.00 | 43,664 | +2.94(+0.78%) |
Sep 10, 2003 | 391.56 | 391.62 | 375.62 | 378.06 | 83,776 | -17.69(-4.47%) |
Sep 09, 2003 | 405.25 | 405.25 | 392.62 | 395.75 | 64,016 | -9.56(-2.36%) |
Sep 08, 2003 | 404.38 | 406.19 | 400.00 | 405.31 | 54,176 | +2.50(+0.62%) |
Sep 05, 2003 | 413.19 | 413.75 | 401.00 | 402.81 | 55,400 | -10.38(-2.51%) |
Sep 04, 2003 | 414.44 | 421.88 | 406.25 | 413.19 | 112,400 | +5.38(+1.32%) |
Sep 03, 2003 | 395.94 | 409.38 | 393.50 | 407.81 | 77,952 | +14.25(+3.62%) |
Sep 02, 2003 | 385.50 | 393.94 | 383.12 | 393.56 | 50,928 | +8.12(+2.11%) |
Aug 29, 2003 | 388.44 | 389.31 | 381.31 | 385.44 | 33,232 | -1.75(-0.45%) |
Aug 28, 2003 | 376.19 | 387.88 | 376.19 | 387.19 | 56,152 | +11.75(+3.13%) |
Aug 27, 2003 | 373.44 | 378.00 | 369.44 | 375.44 | 54,320 | +0.75(+0.20%) |
Aug 26, 2003 | 375.94 | 376.88 | 363.12 | 374.69 | 78,024 | -0.06(-0.02%) |
Aug 25, 2003 | 372.12 | 380.12 | 369.31 | 374.75 | 55,112 | +2.62(+0.71%) |
Aug 22, 2003 | 376.69 | 380.31 | 369.81 | 372.12 | 54,912 | -4.56(-1.21%) |
Aug 21, 2003 | 368.06 | 377.12 | 364.69 | 376.69 | 92,224 | +12.56(+3.45%) |
Aug 20, 2003 | 368.75 | 368.75 | 356.56 | 364.12 | 99,352 | -4.38(-1.19%) |
Aug 19, 2003 | 347.19 | 368.50 | 345.94 | 368.50 | 133,416 | +26.31(+7.69%) |
Aug 18, 2003 | 336.56 | 342.81 | 333.00 | 342.19 | 236,904 | +8.75(+2.62%) |
Aug 15, 2003 | 328.12 | 339.06 | 325.62 | 333.44 | 63,488 | +5.31(+1.62%) |
Aug 14, 2003 | 323.12 | 328.88 | 320.62 | 328.12 | 129,936 | +8.88(+2.78%) |
Aug 13, 2003 | 336.38 | 336.38 | 318.75 | 319.25 | 71,976 | -17.12(-5.09%) |
Aug 12, 2003 | 330.56 | 337.06 | 323.88 | 336.38 | 52,496 | +6.81(+2.07%) |
Aug 11, 2003 | 328.12 | 331.19 | 321.88 | 329.56 | 68,360 | +0.81(+0.25%) |
Aug 08, 2003 | 326.88 | 330.00 | 325.94 | 328.75 | 48,176 | +6.88(+2.14%) |
Aug 07, 2003 | 321.25 | 325.00 | 318.12 | 321.88 | 86,024 | +2.62(+0.82%) |
Aug 06, 2003 | 309.38 | 322.31 | 306.25 | 319.25 | 77,304 | +16.75(+5.54%) |
Aug 05, 2003 | 307.75 | 313.12 | 301.25 | 302.50 | 74,568 | -2.12(-0.70%) |
Aug 04, 2003 | 295.00 | 306.75 | 294.69 | 304.62 | 67,080 | +5.12(+1.71%) |
Aug 01, 2003 | 308.75 | 313.19 | 296.94 | 299.50 | 73,616 | -8.94(-2.90%) |
Jul 31, 2003 | 319.94 | 321.56 | 308.19 | 308.44 | 50,984 | -11.12(-3.48%) |
Jul 30, 2003 | 318.75 | 321.88 | 315.62 | 319.56 | 39,936 | +0.81(+0.25%) |
Jul 29, 2003 | 317.31 | 326.56 | 313.12 | 318.75 | 36,936 | +1.50(+0.47%) |
Jul 28, 2003 | 322.38 | 323.94 | 315.31 | 317.25 | 47,256 | -6.69(-2.06%) |
Jul 25, 2003 | 323.75 | 329.38 | 316.50 | 323.94 | 45,424 | +0.13(+0.04%) |
Jul 24, 2003 | 323.44 | 332.31 | 322.94 | 323.81 | 52,936 | +1.37(+0.43%) |
Jul 23, 2003 | 329.06 | 332.19 | 320.19 | 322.44 | 47,944 | -3.19(-0.98%) |
Jul 22, 2003 | 320.62 | 328.06 | 313.44 | 325.62 | 78,888 | +9.25(+2.92%) |
Jul 21, 2003 | 322.62 | 333.94 | 316.25 | 316.38 | 73,440 | -12.69(-3.86%) |
Jul 18, 2003 | 339.69 | 339.69 | 325.19 | 329.06 | 67,976 | -6.88(-2.05%) |
Jul 17, 2003 | 339.06 | 344.12 | 331.50 | 335.94 | 71,624 | -3.12(-0.92%) |
Jul 16, 2003 | 352.25 | 356.25 | 334.50 | 339.06 | 178,440 | -13.38(-3.80%) |
Jul 15, 2003 | 377.19 | 377.19 | 350.88 | 352.44 | 93,768 | -19.44(-5.23%) |
Jul 14, 2003 | 370.38 | 377.81 | 367.81 | 371.88 | 42,336 | +7.00(+1.92%) |
Jul 11, 2003 | 371.19 | 373.75 | 364.06 | 364.88 | 46,304 | -5.25(-1.42%) |
Jul 10, 2003 | 380.62 | 381.94 | 368.81 | 370.12 | 53,768 | -15.75(-4.08%) |
Jul 09, 2003 | 389.44 | 389.44 | 381.56 | 385.88 | 48,608 | -3.56(-0.91%) |
Jul 08, 2003 | 388.06 | 395.94 | 384.06 | 389.44 | 79,616 | +1.31(+0.34%) |
Jul 07, 2003 | 382.25 | 388.69 | 378.12 | 388.12 | 76,256 | +8.38(+2.21%) |
Jul 03, 2003 | 380.62 | 383.50 | 376.06 | 379.75 | 42,888 | -5.31(-1.38%) |
Jul 02, 2003 | 374.50 | 385.06 | 365.00 | 385.06 | 93,032 | +12.12(+3.25%) |
Jul 01, 2003 | 365.62 | 373.06 | 354.81 | 372.94 | 122,496 | +4.50(+1.22%) |
Jun 30, 2003 | 387.50 | 389.38 | 367.25 | 368.44 | 129,520 | -17.12(-4.44%) |
Jun 27, 2003 | 393.50 | 399.69 | 384.50 | 385.56 | 49,528 | -7.94(-2.02%) |
Jun 26, 2003 | 391.88 | 396.25 | 383.38 | 393.50 | 97,568 | +5.94(+1.53%) |
Jun 25, 2003 | 400.00 | 403.12 | 386.81 | 387.56 | 98,264 | -12.94(-3.23%) |
Jun 24, 2003 | 393.75 | 404.44 | 391.56 | 400.50 | 107,352 | +6.75(+1.71%) |
Jun 23, 2003 | 387.50 | 401.06 | 382.81 | 393.75 | 111,472 | +5.50(+1.42%) |
Jun 20, 2003 | 408.12 | 409.38 | 386.06 | 388.25 | 126,696 | -19.88(-4.87%) |
Jun 19, 2003 | 415.69 | 421.81 | 403.12 | 408.12 | 91,640 | -7.56(-1.82%) |
Jun 18, 2003 | 429.50 | 429.50 | 411.25 | 415.69 | 85,048 | -13.81(-3.22%) |
Jun 17, 2003 | 440.62 | 440.62 | 425.19 | 429.50 | 82,752 | -2.81(-0.65%) |
Jun 16, 2003 | 415.62 | 432.50 | 414.75 | 432.31 | 81,840 | +17.62(+4.25%) |
Jun 13, 2003 | 416.38 | 425.12 | 410.94 | 414.69 | 84,744 | -1.62(-0.39%) |
Jun 12, 2003 | 396.88 | 419.50 | 396.88 | 416.31 | 173,152 | +7.69(+1.88%) |
Jun 11, 2003 | 390.62 | 409.31 | 389.38 | 408.62 | 134,960 | +22.44(+5.81%) |
Jun 10, 2003 | 368.75 | 387.50 | 368.75 | 386.19 | 89,224 | +20.38(+5.57%) |
Jun 09, 2003 | 382.75 | 382.75 | 363.56 | 365.81 | 128,064 | -16.94(-4.43%) |
Jun 06, 2003 | 405.38 | 413.12 | 378.19 | 382.75 | 154,448 | -16.62(-4.16%) |
Jun 05, 2003 | 375.00 | 399.94 | 370.31 | 399.38 | 109,408 | +23.19(+6.16%) |
Jun 04, 2003 | 368.62 | 377.81 | 366.94 | 376.19 | 91,352 | +13.38(+3.69%) |
Jun 03, 2003 | 362.50 | 369.06 | 360.00 | 362.81 | 66,856 | +1.50(+0.42%) |
Jun 02, 2003 | 366.25 | 374.06 | 358.75 | 361.31 | 125,904 | -0.88(-0.24%) |
May 30, 2003 | 346.62 | 362.19 | 345.00 | 362.19 | 116,024 | +15.63(+4.51%) |
May 29, 2003 | 353.12 | 361.06 | 341.00 | 346.56 | 278,608 | +19.62(+6.00%) |
May 28, 2003 | 318.75 | 327.81 | 317.19 | 326.94 | 87,984 | +12.44(+3.95%) |
May 27, 2003 | 309.69 | 316.56 | 306.69 | 314.50 | 82,520 | +4.81(+1.55%) |
May 23, 2003 | 299.44 | 315.31 | 299.44 | 309.69 | 89,768 | +10.25(+3.42%) |
May 22, 2003 | 283.62 | 299.81 | 283.12 | 299.44 | 64,536 | +17.38(+6.16%) |
May 21, 2003 | 282.56 | 285.00 | 277.56 | 282.06 | 37,312 | +0.50(+0.18%) |
May 20, 2003 | 272.50 | 281.88 | 272.50 | 281.56 | 46,488 | +10.00(+3.68%) |
May 19, 2003 | 277.50 | 279.38 | 271.19 | 271.56 | 46,112 | -10.56(-3.74%) |
May 16, 2003 | 287.94 | 288.00 | 275.62 | 282.12 | 63,920 | -5.81(-2.02%) |
May 15, 2003 | 286.94 | 288.12 | 282.88 | 287.94 | 55,312 | +1.38(+0.48%) |
May 14, 2003 | 289.38 | 289.44 | 281.56 | 286.56 | 100,608 | -5.50(-1.88%) |
May 13, 2003 | 285.94 | 296.75 | 284.06 | 292.06 | 89,288 | +5.62(+1.96%) |
May 12, 2003 | 272.25 | 291.56 | 271.56 | 286.44 | 115,912 | +15.75(+5.82%) |
May 09, 2003 | 262.69 | 271.88 | 261.00 | 270.69 | 62,352 | +10.50(+4.04%) |
May 08, 2003 | 262.19 | 267.19 | 258.75 | 260.19 | 75,504 | -0.87(-0.33%) |
May 07, 2003 | 245.06 | 262.25 | 241.06 | 261.06 | 91,776 | +16.00(+6.53%) |
May 06, 2003 | 250.44 | 251.75 | 243.69 | 245.06 | 56,360 | -5.38(-2.15%) |
May 05, 2003 | 250.00 | 253.44 | 249.25 | 250.44 | 33,248 | +1.00(+0.40%) |
May 02, 2003 | 245.31 | 251.19 | 243.62 | 249.44 | 26,304 | +4.31(+1.76%) |