Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 465.25 | 465.25 | 457.75 | 457.75 | 38,100 | -10.00(-2.14%) |
May 27, 2004 | 457.10 | 469.80 | 457.10 | 467.75 | 46,200 | +10.40(+2.27%) |
May 26, 2004 | 454.00 | 459.50 | 449.00 | 457.35 | 46,000 | +2.35(+0.52%) |
May 25, 2004 | 442.00 | 459.50 | 440.79 | 455.00 | 66,600 | +12.90(+2.92%) |
May 24, 2004 | 436.25 | 443.00 | 436.25 | 442.10 | 31,800 | +7.60(+1.75%) |
May 21, 2004 | 434.50 | 438.50 | 433.00 | 434.50 | 20,300 | +1.00(+0.23%) |
May 20, 2004 | 427.03 | 434.00 | 426.50 | 433.50 | 41,900 | +6.48(+1.52%) |
May 19, 2004 | 438.00 | 438.00 | 427.00 | 427.02 | 54,100 | -6.98(-1.61%) |
May 18, 2004 | 430.00 | 434.50 | 427.25 | 434.00 | 22,400 | +4.00(+0.93%) |
May 17, 2004 | 430.00 | 436.02 | 430.00 | 430.00 | 35,900 | -2.45(-0.57%) |
May 14, 2004 | 429.50 | 435.68 | 424.00 | 432.45 | 27,600 | +4.46(+1.04%) |
May 13, 2004 | 421.00 | 427.99 | 418.35 | 427.99 | 94,300 | +6.99(+1.66%) |
May 12, 2004 | 422.90 | 422.90 | 415.72 | 421.00 | 59,100 | -0.01(-0.00%) |
May 11, 2004 | 417.41 | 425.00 | 416.00 | 421.01 | 29,500 | +7.00(+1.69%) |
May 10, 2004 | 406.00 | 419.00 | 405.13 | 414.01 | 56,700 | +4.01(+0.98%) |
May 07, 2004 | 442.00 | 442.00 | 410.00 | 410.00 | 100,900 | -33.50(-7.55%) |
May 06, 2004 | 447.00 | 448.00 | 442.24 | 443.50 | 24,900 | -3.50(-0.78%) |
May 05, 2004 | 442.25 | 448.50 | 442.00 | 447.00 | 38,700 | +1.75(+0.39%) |
May 04, 2004 | 452.00 | 453.00 | 444.00 | 445.25 | 47,300 | -4.75(-1.06%) |
May 03, 2004 | 450.00 | 453.00 | 448.00 | 450.00 | 55,900 | -1.00(-0.22%) |
Apr 30, 2004 | 451.00 | 456.25 | 447.05 | 451.00 | 43,200 | +1.10(+0.24%) |
Apr 29, 2004 | 450.50 | 455.50 | 446.11 | 449.90 | 47,000 | -0.60(-0.13%) |
Apr 28, 2004 | 461.51 | 462.00 | 448.00 | 450.50 | 35,300 | -11.00(-2.38%) |
Apr 27, 2004 | 460.00 | 466.50 | 459.00 | 461.50 | 36,700 | +3.00(+0.65%) |
Apr 26, 2004 | 456.00 | 461.00 | 455.00 | 458.50 | 47,600 | +0.60(+0.13%) |
Apr 23, 2004 | 467.00 | 467.00 | 457.00 | 457.90 | 53,300 | -9.10(-1.95%) |
Apr 22, 2004 | 459.99 | 467.50 | 459.02 | 467.00 | 69,300 | +10.70(+2.34%) |
Apr 21, 2004 | 445.00 | 457.35 | 444.50 | 456.30 | 69,000 | +12.31(+2.77%) |
Apr 20, 2004 | 446.00 | 449.90 | 442.50 | 443.99 | 67,700 | -2.01(-0.45%) |
Apr 19, 2004 | 445.50 | 451.00 | 443.00 | 446.00 | 34,800 | +0.50(+0.11%) |
Apr 16, 2004 | 434.50 | 447.59 | 434.50 | 445.50 | 39,100 | +11.50(+2.65%) |
Apr 15, 2004 | 435.50 | 441.00 | 434.00 | 434.00 | 24,500 | -0.50(-0.12%) |
Apr 14, 2004 | 436.55 | 440.75 | 431.01 | 434.50 | 36,500 | -2.05(-0.47%) |
Apr 13, 2004 | 438.00 | 441.00 | 434.00 | 436.55 | 41,000 | -3.40(-0.77%) |
Apr 12, 2004 | 448.00 | 448.00 | 437.19 | 439.95 | 40,400 | -8.05(-1.80%) |
Apr 08, 2004 | 457.10 | 457.90 | 447.00 | 448.00 | 42,100 | -8.15(-1.79%) |
Apr 07, 2004 | 455.00 | 458.75 | 452.50 | 456.15 | 38,700 | +1.15(+0.25%) |
Apr 06, 2004 | 448.00 | 457.96 | 448.00 | 455.00 | 53,100 | +7.00(+1.56%) |
Apr 05, 2004 | 453.00 | 453.00 | 442.50 | 448.00 | 64,200 | -3.00(-0.67%) |
Apr 02, 2004 | 464.50 | 464.50 | 450.50 | 451.00 | 63,400 | -12.00(-2.59%) |
Apr 01, 2004 | 460.00 | 463.50 | 455.88 | 463.00 | 53,100 | +3.00(+0.65%) |
Mar 31, 2004 | 458.75 | 463.40 | 458.15 | 460.00 | 22,600 | -1.75(-0.38%) |
Mar 30, 2004 | 452.00 | 463.21 | 450.25 | 461.75 | 33,100 | +9.25(+2.04%) |
Mar 29, 2004 | 449.20 | 453.00 | 447.53 | 452.50 | 31,600 | +2.50(+0.56%) |
Mar 26, 2004 | 456.50 | 458.00 | 448.67 | 450.00 | 22,500 | -6.50(-1.42%) |
Mar 25, 2004 | 450.25 | 457.00 | 449.01 | 456.50 | 33,700 | +7.25(+1.61%) |
Mar 24, 2004 | 463.25 | 466.12 | 447.00 | 449.25 | 47,900 | -13.00(-2.81%) |
Mar 23, 2004 | 464.25 | 468.00 | 459.00 | 462.25 | 43,600 | -1.50(-0.32%) |
Mar 22, 2004 | 473.00 | 473.00 | 462.75 | 463.75 | 39,300 | -6.25(-1.33%) |
Mar 19, 2004 | 466.00 | 471.75 | 465.00 | 470.00 | 24,200 | +5.00(+1.08%) |
Mar 18, 2004 | 471.75 | 475.00 | 465.00 | 465.00 | 42,000 | -6.75(-1.43%) |
Mar 17, 2004 | 466.00 | 471.75 | 463.25 | 471.75 | 50,100 | +3.75(+0.80%) |
Mar 16, 2004 | 459.00 | 468.05 | 455.63 | 468.00 | 40,900 | +11.50(+2.52%) |
Mar 15, 2004 | 455.00 | 459.88 | 453.00 | 456.50 | 27,700 | +2.50(+0.55%) |
Mar 12, 2004 | 458.00 | 461.49 | 448.00 | 454.00 | 42,300 | -2.00(-0.44%) |
Mar 11, 2004 | 462.50 | 465.69 | 454.25 | 456.00 | 42,300 | -8.01(-1.73%) |
Mar 10, 2004 | 472.00 | 477.00 | 464.00 | 464.01 | 84,400 | -7.99(-1.69%) |
Mar 09, 2004 | 470.25 | 472.60 | 468.00 | 472.00 | 29,300 | +2.00(+0.43%) |
Mar 08, 2004 | 473.50 | 477.50 | 467.00 | 470.00 | 51,100 | -4.70(-0.99%) |
Mar 05, 2004 | 471.00 | 479.00 | 469.49 | 474.70 | 47,700 | +4.95(+1.05%) |
Mar 04, 2004 | 468.00 | 478.99 | 466.00 | 469.75 | 47,000 | +2.25(+0.48%) |
Mar 03, 2004 | 464.50 | 467.50 | 460.01 | 467.50 | 46,600 | +2.25(+0.48%) |
Mar 02, 2004 | 471.00 | 474.00 | 462.91 | 465.25 | 51,400 | -5.75(-1.22%) |
Mar 01, 2004 | 464.50 | 479.95 | 464.50 | 471.00 | 51,100 | +8.50(+1.84%) |
Feb 27, 2004 | 452.00 | 471.95 | 452.00 | 462.50 | 55,300 | +9.50(+2.10%) |
Feb 26, 2004 | 438.50 | 453.00 | 437.50 | 453.00 | 92,800 | +14.50(+3.31%) |
Feb 25, 2004 | 445.50 | 446.50 | 436.02 | 438.50 | 100,600 | -6.50(-1.46%) |
Feb 24, 2004 | 443.50 | 451.00 | 443.50 | 445.00 | 40,500 | -0.50(-0.11%) |
Feb 23, 2004 | 445.50 | 451.44 | 440.05 | 445.50 | 35,500 | +1.25(+0.28%) |
Feb 20, 2004 | 461.25 | 461.26 | 443.25 | 444.25 | 56,000 | -17.30(-3.75%) |
Feb 19, 2004 | 468.00 | 470.00 | 461.50 | 461.55 | 33,300 | -4.45(-0.95%) |
Feb 18, 2004 | 468.00 | 469.00 | 463.00 | 466.00 | 33,000 | -2.00(-0.43%) |
Feb 17, 2004 | 467.50 | 475.00 | 466.00 | 468.00 | 87,700 | +2.50(+0.54%) |
Feb 13, 2004 | 477.00 | 479.91 | 464.36 | 465.50 | 35,600 | -11.50(-2.41%) |
Feb 12, 2004 | 477.00 | 480.75 | 474.00 | 477.00 | 28,800 | -1.00(-0.21%) |
Feb 11, 2004 | 467.50 | 478.75 | 465.01 | 478.00 | 42,800 | +9.50(+2.03%) |
Feb 10, 2004 | 476.90 | 476.90 | 463.45 | 468.50 | 59,800 | -8.50(-1.78%) |
Feb 09, 2004 | 483.00 | 483.00 | 474.05 | 477.00 | 77,300 | -6.00(-1.24%) |
Feb 06, 2004 | 465.00 | 483.00 | 461.75 | 483.00 | 82,200 | +23.00(+5.00%) |
Feb 05, 2004 | 451.95 | 461.00 | 449.53 | 460.00 | 123,800 | +10.00(+2.22%) |
Feb 04, 2004 | 450.00 | 452.90 | 445.00 | 450.00 | 113,600 | +0.00(+0.00%) |
Feb 03, 2004 | 437.00 | 456.50 | 437.00 | 450.00 | 112,200 | +15.00(+3.45%) |
Feb 02, 2004 | 432.50 | 438.00 | 426.11 | 435.00 | 74,600 | +0.50(+0.12%) |
Jan 30, 2004 | 428.00 | 436.00 | 424.00 | 434.50 | 47,300 | +9.50(+2.24%) |
Jan 29, 2004 | 414.00 | 427.00 | 414.00 | 425.00 | 99,300 | +10.50(+2.53%) |
Jan 28, 2004 | 436.00 | 438.99 | 411.20 | 414.50 | 125,300 | -20.00(-4.60%) |
Jan 27, 2004 | 444.50 | 451.75 | 433.50 | 434.50 | 116,100 | -10.00(-2.25%) |
Jan 26, 2004 | 437.50 | 445.00 | 434.95 | 444.50 | 50,900 | +7.75(+1.77%) |
Jan 23, 2004 | 447.00 | 448.99 | 433.78 | 436.75 | 48,400 | -8.25(-1.85%) |
Jan 22, 2004 | 451.00 | 454.00 | 440.15 | 445.00 | 56,400 | -4.00(-0.89%) |
Jan 21, 2004 | 442.00 | 451.84 | 442.00 | 449.00 | 51,700 | +10.00(+2.28%) |
Jan 20, 2004 | 423.00 | 439.80 | 423.00 | 439.00 | 47,600 | -1.00(-0.23%) |
Jan 16, 2004 | 437.00 | 451.00 | 437.00 | 440.00 | 55,300 | +1.00(+0.23%) |
Jan 15, 2004 | 449.50 | 449.50 | 438.06 | 439.00 | 76,700 | -9.50(-2.12%) |
Jan 14, 2004 | 434.75 | 450.99 | 434.18 | 448.50 | 48,100 | +13.75(+3.16%) |
Jan 13, 2004 | 432.75 | 435.00 | 428.11 | 434.75 | 90,600 | +1.00(+0.23%) |
Jan 12, 2004 | 446.00 | 446.50 | 433.75 | 433.75 | 116,800 | -11.75(-2.64%) |
Jan 09, 2004 | 432.75 | 446.75 | 432.75 | 445.50 | 102,300 | +17.75(+4.15%) |
Jan 08, 2004 | 440.00 | 440.00 | 413.01 | 427.75 | 132,000 | -14.25(-3.22%) |
Jan 07, 2004 | 439.00 | 444.00 | 436.01 | 442.00 | 75,100 | +3.00(+0.68%) |
Jan 06, 2004 | 434.00 | 445.60 | 432.25 | 439.00 | 86,600 | +7.00(+1.62%) |
Jan 05, 2004 | 433.95 | 439.00 | 428.03 | 432.00 | 172,600 | -0.75(-0.17%) |
Jan 02, 2004 | 456.00 | 460.00 | 429.00 | 432.75 | 115,800 | -33.25(-7.14%) |
Dec 31, 2003 | 470.75 | 471.97 | 466.00 | 466.00 | 63,700 | -6.25(-1.32%) |
Dec 30, 2003 | 479.00 | 479.50 | 473.30 | 472.25 | 54,300 | -8.25(-1.72%) |
Dec 29, 2003 | 483.00 | 481.78 | 478.25 | 480.50 | 46,000 | -2.50(-0.52%) |
Dec 26, 2003 | 478.75 | 484.00 | 478.00 | 483.00 | 13,000 | +5.15(+1.08%) |
Dec 24, 2003 | 483.25 | 483.25 | 476.00 | 477.85 | 12,800 | -4.16(-0.86%) |
Dec 23, 2003 | 482.00 | 483.50 | 482.00 | 482.01 | 34,700 | -0.09(-0.02%) |
Dec 22, 2003 | 477.50 | 484.90 | 477.50 | 482.10 | 17,200 | +2.60(+0.54%) |
Dec 19, 2003 | 487.99 | 487.99 | 479.30 | 479.50 | 43,600 | -9.44(-1.93%) |
Dec 18, 2003 | 484.00 | 489.50 | 483.50 | 488.94 | 30,500 | +6.94(+1.44%) |
Dec 17, 2003 | 478.75 | 483.95 | 476.25 | 482.00 | 46,600 | +7.00(+1.47%) |
Dec 16, 2003 | 481.00 | 482.60 | 470.39 | 475.00 | 53,000 | -2.99(-0.63%) |
Dec 15, 2003 | 489.50 | 489.57 | 477.50 | 477.99 | 77,100 | -10.01(-2.05%) |
Dec 12, 2003 | 480.50 | 488.85 | 479.50 | 488.00 | 52,200 | +9.00(+1.88%) |
Dec 11, 2003 | 468.75 | 480.70 | 468.75 | 479.00 | 72,900 | +10.00(+2.13%) |
Dec 10, 2003 | 475.00 | 475.75 | 467.05 | 469.00 | 175,700 | -7.75(-1.63%) |
Dec 09, 2003 | 481.25 | 481.25 | 477.00 | 476.75 | 85,900 | -4.40(-0.91%) |
Dec 08, 2003 | 482.00 | 482.01 | 479.82 | 481.15 | 48,300 | -1.20(-0.25%) |
Dec 05, 2003 | 480.95 | 483.00 | 480.00 | 482.35 | 26,800 | +1.10(+0.23%) |
Dec 04, 2003 | 486.00 | 488.67 | 480.05 | 481.25 | 52,400 | -3.75(-0.77%) |
Dec 03, 2003 | 487.01 | 488.02 | 485.00 | 485.00 | 54,800 | -3.00(-0.61%) |
Dec 02, 2003 | 494.99 | 494.99 | 487.46 | 488.00 | 56,500 | -6.99(-1.41%) |
Dec 01, 2003 | 492.01 | 494.90 | 490.05 | 494.99 | 73,500 | +3.99(+0.81%) |
Nov 28, 2003 | 489.50 | 494.00 | 488.05 | 491.00 | 14,700 | +1.50(+0.31%) |
Nov 26, 2003 | 489.00 | 491.00 | 484.00 | 489.50 | 33,200 | +0.50(+0.10%) |
Nov 25, 2003 | 484.00 | 489.00 | 478.05 | 489.00 | 81,200 | +8.00(+1.66%) |
Nov 24, 2003 | 479.00 | 489.35 | 479.00 | 481.00 | 90,900 | +5.75(+1.21%) |
Nov 21, 2003 | 472.50 | 477.97 | 472.50 | 475.25 | 38,300 | +2.75(+0.58%) |
Nov 20, 2003 | 469.00 | 475.30 | 467.50 | 472.50 | 59,600 | +1.90(+0.40%) |
Nov 19, 2003 | 473.95 | 474.95 | 469.00 | 470.60 | 70,800 | +0.35(+0.07%) |
Nov 18, 2003 | 474.75 | 477.40 | 470.05 | 470.25 | 58,400 | -2.00(-0.42%) |
Nov 17, 2003 | 471.85 | 475.48 | 470.25 | 472.25 | 48,100 | +0.75(+0.16%) |
Nov 14, 2003 | 474.25 | 474.25 | 468.70 | 471.50 | 61,200 | -2.75(-0.58%) |
Nov 13, 2003 | 478.02 | 478.95 | 474.25 | 474.25 | 21,300 | -4.15(-0.87%) |
Nov 12, 2003 | 473.00 | 481.85 | 471.99 | 478.40 | 46,900 | +8.41(+1.79%) |
Nov 11, 2003 | 469.00 | 472.76 | 469.00 | 469.99 | 67,500 | +3.49(+0.75%) |
Nov 10, 2003 | 470.00 | 471.99 | 467.51 | 466.50 | 75,700 | +0.00(+0.00%) |
Nov 07, 2003 | 486.25 | 486.25 | 467.00 | 466.50 | 90,700 | -24.75(-5.04%) |
Nov 06, 2003 | 493.00 | 498.94 | 479.11 | 491.25 | 82,500 | -3.74(-0.76%) |
Nov 05, 2003 | 500.00 | 494.99 | 480.07 | 494.99 | 96,300 | +7.99(+1.64%) |
Nov 04, 2003 | 500.00 | 503.00 | 487.50 | 487.00 | 101,900 | -11.50(-2.31%) |
Nov 03, 2003 | 493.50 | 499.49 | 493.26 | 498.50 | 80,691 | +9.49(+1.94%) |
Oct 31, 2003 | 490.00 | 490.00 | 488.00 | 489.01 | 67,900 | +0.67(+0.14%) |
Oct 30, 2003 | 493.70 | 493.70 | 485.37 | 488.34 | 57,200 | -5.12(-1.04%) |
Oct 29, 2003 | 488.00 | 496.00 | 487.48 | 493.46 | 67,200 | +6.46(+1.33%) |
Oct 28, 2003 | 494.00 | 494.00 | 489.21 | 487.00 | 59,300 | -3.99(-0.81%) |
Oct 27, 2003 | 479.00 | 492.00 | 479.00 | 490.99 | 62,200 | +11.75(+2.45%) |
Oct 24, 2003 | 488.75 | 488.75 | 477.02 | 479.24 | 80,300 | -10.92(-2.23%) |
Oct 23, 2003 | 485.75 | 493.99 | 482.00 | 490.16 | 132,900 | +2.41(+0.49%) |
Oct 22, 2003 | 491.00 | 492.00 | 483.25 | 487.75 | 75,200 | -5.20(-1.05%) |
Oct 21, 2003 | 492.00 | 494.95 | 486.50 | 492.95 | 93,800 | -0.05(-0.01%) |
Oct 20, 2003 | 496.00 | 496.95 | 488.00 | 493.00 | 109,200 | -7.00(-1.40%) |
Oct 17, 2003 | 519.01 | 505.00 | 496.96 | 500.00 | 103,800 | -18.69(-3.60%) |
Oct 16, 2003 | 521.00 | 521.00 | 516.00 | 518.69 | 69,800 | -4.31(-0.82%) |
Oct 15, 2003 | 537.00 | 537.00 | 521.00 | 523.00 | 75,000 | -16.00(-2.97%) |
Oct 14, 2003 | 532.85 | 541.35 | 527.50 | 539.00 | 46,900 | +4.15(+0.78%) |
Oct 13, 2003 | 527.00 | 531.64 | 526.01 | 534.85 | 29,200 | +5.35(+1.01%) |
Oct 10, 2003 | 514.00 | 529.85 | 512.25 | 529.50 | 63,500 | +14.50(+2.82%) |
Oct 09, 2003 | 498.75 | 515.00 | 498.75 | 515.00 | 63,500 | +14.70(+2.94%) |
Oct 08, 2003 | 501.00 | 506.00 | 497.30 | 500.30 | 45,600 | +0.30(+0.06%) |
Oct 07, 2003 | 495.00 | 499.80 | 491.00 | 500.00 | 53,600 | +5.00(+1.01%) |
Oct 06, 2003 | 488.00 | 498.37 | 487.00 | 495.00 | 43,300 | +6.00(+1.23%) |
Oct 03, 2003 | 488.00 | 489.00 | 481.22 | 489.00 | 67,000 | +0.90(+0.18%) |
Oct 02, 2003 | 486.49 | 489.00 | 485.00 | 488.10 | 54,800 | -0.90(-0.18%) |
Oct 01, 2003 | 466.95 | 489.50 | 466.94 | 489.00 | 89,500 | +22.50(+4.82%) |
Sep 30, 2003 | 463.01 | 473.00 | 460.76 | 466.50 | 72,000 | +2.00(+0.43%) |
Sep 29, 2003 | 460.00 | 465.83 | 460.00 | 464.50 | 28,700 | +4.50(+0.98%) |
Sep 26, 2003 | 459.55 | 464.95 | 458.25 | 460.00 | 52,000 | +0.45(+0.10%) |
Sep 25, 2003 | 453.60 | 458.00 | 453.50 | 459.55 | 54,800 | +6.30(+1.39%) |
Sep 24, 2003 | 459.00 | 461.50 | 453.92 | 453.25 | 53,100 | -3.25(-0.71%) |
Sep 23, 2003 | 454.00 | 457.00 | 453.00 | 456.50 | 25,900 | +1.70(+0.37%) |
Sep 22, 2003 | 461.50 | 462.00 | 454.00 | 454.80 | 46,500 | -10.20(-2.19%) |
Sep 19, 2003 | 459.05 | 465.00 | 458.04 | 465.00 | 42,700 | +3.95(+0.86%) |
Sep 18, 2003 | 455.46 | 461.25 | 455.46 | 461.05 | 24,800 | +4.55(+1.00%) |
Sep 17, 2003 | 456.00 | 457.00 | 449.98 | 456.50 | 48,600 | +0.50(+0.11%) |
Sep 16, 2003 | 457.00 | 461.00 | 455.00 | 456.00 | 60,100 | -1.50(-0.33%) |
Sep 15, 2003 | 450.00 | 457.50 | 450.00 | 457.50 | 41,000 | +8.00(+1.78%) |
Sep 12, 2003 | 442.51 | 449.50 | 441.00 | 449.50 | 22,400 | +7.00(+1.58%) |
Sep 11, 2003 | 440.50 | 446.00 | 439.25 | 442.50 | 34,700 | +3.50(+0.80%) |
Sep 10, 2003 | 447.00 | 447.01 | 436.00 | 439.00 | 109,900 | -9.50(-2.12%) |
Sep 09, 2003 | 451.81 | 451.81 | 443.00 | 448.50 | 33,100 | -3.30(-0.73%) |
Sep 08, 2003 | 456.75 | 459.00 | 448.50 | 451.80 | 49,600 | -4.70(-1.03%) |
Sep 05, 2003 | 457.50 | 461.45 | 452.30 | 456.50 | 96,100 | -3.00(-0.65%) |
Sep 04, 2003 | 443.95 | 460.00 | 440.15 | 459.50 | 113,200 | +16.50(+3.72%) |
Sep 03, 2003 | 433.50 | 447.90 | 433.49 | 443.00 | 111,400 | +10.00(+2.31%) |
Sep 02, 2003 | 433.50 | 435.50 | 431.55 | 433.00 | 84,400 | -0.50(-0.12%) |
Aug 29, 2003 | 437.00 | 437.50 | 433.50 | 433.50 | 40,000 | -2.25(-0.52%) |
Aug 28, 2003 | 436.00 | 436.00 | 432.75 | 435.75 | 44,300 | +3.75(+0.87%) |
Aug 27, 2003 | 435.00 | 435.00 | 431.10 | 432.00 | 42,400 | -4.00(-0.92%) |
Aug 26, 2003 | 435.00 | 436.00 | 426.35 | 436.00 | 36,100 | +0.25(+0.06%) |
Aug 25, 2003 | 437.50 | 437.75 | 432.25 | 435.75 | 30,300 | -2.75(-0.63%) |
Aug 22, 2003 | 438.75 | 441.00 | 436.00 | 438.50 | 56,000 | +0.75(+0.17%) |
Aug 21, 2003 | 434.80 | 439.00 | 434.00 | 437.75 | 63,800 | +1.95(+0.45%) |
Aug 20, 2003 | 437.00 | 437.45 | 433.00 | 435.80 | 56,700 | -2.50(-0.57%) |
Aug 19, 2003 | 433.00 | 439.95 | 431.00 | 438.30 | 68,400 | +7.05(+1.63%) |
Aug 18, 2003 | 421.00 | 431.50 | 421.00 | 431.25 | 86,600 | +10.25(+2.43%) |
Aug 15, 2003 | 418.00 | 421.00 | 418.00 | 421.00 | 3,200 | +3.41(+0.82%) |
Aug 14, 2003 | 413.25 | 420.00 | 412.05 | 417.59 | 154,300 | +2.84(+0.68%) |
Aug 13, 2003 | 427.25 | 427.25 | 414.50 | 414.75 | 118,700 | -14.13(-3.29%) |
Aug 12, 2003 | 425.00 | 428.99 | 422.00 | 428.88 | 41,100 | +4.38(+1.03%) |
Aug 11, 2003 | 422.25 | 426.95 | 421.00 | 424.50 | 108,700 | +2.50(+0.59%) |
Aug 08, 2003 | 417.00 | 424.99 | 417.00 | 422.00 | 86,400 | +3.80(+0.91%) |
Aug 07, 2003 | 418.00 | 418.99 | 413.00 | 418.20 | 50,400 | -0.30(-0.07%) |
Aug 06, 2003 | 412.00 | 419.50 | 411.00 | 418.50 | 99,000 | +6.50(+1.58%) |
Aug 05, 2003 | 415.00 | 416.77 | 411.42 | 412.00 | 105,900 | -2.00(-0.48%) |
Aug 04, 2003 | 410.60 | 418.30 | 406.00 | 414.00 | 87,800 | +3.40(+0.83%) |
Aug 01, 2003 | 408.50 | 418.75 | 407.45 | 410.60 | 132,500 | +1.60(+0.39%) |
Jul 31, 2003 | 409.00 | 413.75 | 406.50 | 409.00 | 79,700 | -0.50(-0.12%) |
Jul 30, 2003 | 409.50 | 418.50 | 409.00 | 409.50 | 72,100 | -1.00(-0.24%) |
Jul 29, 2003 | 409.50 | 415.75 | 407.04 | 410.50 | 70,400 | +0.25(+0.06%) |
Jul 28, 2003 | 408.02 | 415.04 | 404.50 | 410.25 | 72,500 | +2.23(+0.55%) |
Jul 25, 2003 | 405.10 | 409.55 | 396.50 | 408.02 | 116,400 | +2.02(+0.50%) |
Jul 24, 2003 | 408.00 | 409.50 | 404.50 | 406.00 | 79,400 | -1.20(-0.29%) |
Jul 23, 2003 | 408.75 | 409.25 | 402.39 | 407.20 | 142,400 | -1.69(-0.41%) |
Jul 22, 2003 | 411.25 | 414.50 | 405.05 | 408.89 | 305,200 | -3.36(-0.82%) |
Jul 21, 2003 | 412.00 | 415.95 | 409.10 | 412.25 | 71,800 | -0.25(-0.06%) |
Jul 18, 2003 | 418.00 | 420.00 | 409.50 | 412.50 | 65,100 | -6.50(-1.55%) |
Jul 17, 2003 | 416.00 | 422.00 | 413.50 | 419.00 | 87,300 | +2.00(+0.48%) |
Jul 16, 2003 | 419.00 | 420.49 | 407.00 | 417.00 | 133,600 | -2.50(-0.60%) |
Jul 15, 2003 | 441.50 | 442.00 | 419.00 | 419.50 | 133,800 | -20.00(-4.55%) |
Jul 14, 2003 | 435.00 | 444.00 | 435.00 | 439.50 | 34,600 | +4.51(+1.04%) |
Jul 11, 2003 | 426.00 | 435.99 | 426.00 | 434.99 | 61,400 | +8.19(+1.92%) |
Jul 10, 2003 | 433.00 | 433.00 | 424.00 | 426.80 | 60,300 | -7.45(-1.72%) |
Jul 09, 2003 | 436.00 | 437.00 | 432.11 | 434.25 | 69,500 | -2.40(-0.55%) |
Jul 08, 2003 | 430.51 | 437.50 | 428.88 | 436.65 | 61,000 | +6.15(+1.43%) |
Jul 07, 2003 | 424.00 | 431.23 | 421.11 | 430.50 | 37,100 | +7.50(+1.77%) |
Jul 03, 2003 | 421.00 | 423.50 | 417.48 | 423.00 | 31,900 | +0.00(+0.00%) |
Jul 02, 2003 | 413.00 | 423.00 | 409.15 | 423.00 | 69,800 | +10.75(+2.61%) |
Jul 01, 2003 | 411.00 | 414.00 | 404.25 | 412.25 | 75,100 | +1.25(+0.30%) |
Jun 30, 2003 | 414.96 | 418.48 | 406.00 | 411.00 | 50,800 | -3.95(-0.95%) |
Jun 27, 2003 | 420.00 | 423.00 | 413.10 | 414.95 | 56,000 | -3.55(-0.85%) |
Jun 26, 2003 | 409.00 | 420.00 | 406.75 | 418.50 | 43,000 | +10.50(+2.57%) |
Jun 25, 2003 | 412.00 | 419.00 | 406.00 | 408.00 | 98,200 | -2.00(-0.49%) |
Jun 24, 2003 | 404.00 | 411.00 | 401.50 | 410.00 | 53,900 | +8.00(+1.99%) |
Jun 23, 2003 | 407.00 | 407.95 | 399.00 | 402.00 | 56,600 | -4.50(-1.11%) |
Jun 20, 2003 | 420.55 | 420.55 | 405.50 | 406.50 | 71,200 | -16.01(-3.79%) |
Jun 19, 2003 | 430.90 | 433.50 | 422.50 | 422.51 | 54,800 | -8.39(-1.95%) |
Jun 18, 2003 | 434.60 | 434.60 | 425.25 | 430.90 | 67,000 | -4.65(-1.07%) |
Jun 17, 2003 | 440.75 | 442.00 | 433.25 | 435.55 | 49,600 | -5.20(-1.18%) |
Jun 16, 2003 | 423.55 | 440.75 | 422.55 | 440.75 | 68,300 | +16.20(+3.82%) |
Jun 13, 2003 | 423.00 | 426.00 | 414.50 | 424.55 | 74,200 | +3.55(+0.84%) |
Jun 12, 2003 | 420.00 | 423.48 | 411.50 | 421.00 | 43,800 | +1.95(+0.47%) |
Jun 11, 2003 | 415.00 | 421.40 | 410.25 | 419.05 | 65,200 | +7.05(+1.71%) |
Jun 10, 2003 | 402.00 | 413.40 | 402.00 | 412.00 | 48,300 | +12.00(+3.00%) |
Jun 09, 2003 | 411.25 | 416.00 | 398.00 | 400.00 | 64,100 | -13.25(-3.21%) |
Jun 06, 2003 | 428.65 | 429.75 | 410.80 | 413.25 | 77,900 | -11.40(-2.68%) |
Jun 05, 2003 | 410.00 | 429.75 | 407.36 | 424.65 | 96,500 | +13.65(+3.32%) |
Jun 04, 2003 | 405.50 | 411.00 | 405.12 | 411.00 | 63,500 | +7.00(+1.73%) |
Jun 03, 2003 | 403.65 | 409.85 | 399.00 | 404.00 | 47,600 | +0.35(+0.09%) |