Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 75.90 | 79.65 | 75.90 | 78.90 | 2,040 | +1.20(+1.54%) |
May 27, 2004 | 75.47 | 78.15 | 74.70 | 77.70 | 1,893 | +2.25(+2.98%) |
May 26, 2004 | 74.40 | 76.65 | 74.40 | 75.45 | 4,780 | +0.62(+0.82%) |
May 25, 2004 | 75.15 | 75.30 | 74.25 | 74.83 | 5,133 | -0.17(-0.22%) |
May 24, 2004 | 76.80 | 76.80 | 75.00 | 75.00 | 3,846 | -0.60(-0.79%) |
May 21, 2004 | 75.60 | 76.50 | 74.25 | 75.60 | 3,860 | -0.15(-0.20%) |
May 20, 2004 | 76.50 | 76.95 | 73.35 | 75.75 | 3,760 | -1.20(-1.56%) |
May 19, 2004 | 75.00 | 79.20 | 75.00 | 76.95 | 9,786 | +2.25(+3.01%) |
May 18, 2004 | 75.90 | 75.90 | 73.05 | 74.70 | 1,633 | -0.30(-0.40%) |
May 17, 2004 | 78.45 | 78.45 | 73.80 | 75.00 | 3,986 | -2.70(-3.47%) |
May 14, 2004 | 75.75 | 79.05 | 73.80 | 77.70 | 3,133 | +1.80(+2.37%) |
May 13, 2004 | 78.00 | 78.45 | 75.60 | 75.90 | 1,100 | -3.60(-4.53%) |
May 12, 2004 | 81.00 | 82.20 | 78.00 | 79.50 | 2,460 | -2.40(-2.93%) |
May 11, 2004 | 82.95 | 82.95 | 79.50 | 81.90 | 4,300 | +1.65(+2.06%) |
May 10, 2004 | 83.70 | 83.70 | 80.25 | 80.25 | 2,813 | -9.00(-10.08%) |
May 07, 2004 | 90.00 | 90.60 | 84.30 | 89.25 | 1,773 | +1.20(+1.36%) |
May 06, 2004 | 90.75 | 91.80 | 87.30 | 88.05 | 2,673 | -4.80(-5.17%) |
May 05, 2004 | 93.45 | 94.50 | 91.50 | 92.85 | 3,346 | -2.10(-2.21%) |
May 04, 2004 | 93.15 | 97.65 | 92.25 | 94.95 | 2,226 | +2.70(+2.93%) |
May 03, 2004 | 88.50 | 96.30 | 88.50 | 92.25 | 3,440 | +4.65(+5.31%) |
Apr 30, 2004 | 92.85 | 92.85 | 86.70 | 87.60 | 2,546 | -2.10(-2.34%) |
Apr 29, 2004 | 90.75 | 95.10 | 89.70 | 89.70 | 2,420 | -1.95(-2.13%) |
Apr 28, 2004 | 96.30 | 98.85 | 90.75 | 91.65 | 5,753 | -4.95(-5.12%) |
Apr 27, 2004 | 97.80 | 98.25 | 96.00 | 96.60 | 2,893 | -0.30(-0.31%) |
Apr 26, 2004 | 96.61 | 98.85 | 96.45 | 96.90 | 2,546 | +0.00(+0.00%) |
Apr 23, 2004 | 94.95 | 97.35 | 94.65 | 96.90 | 2,373 | +3.30(+3.53%) |
Apr 22, 2004 | 92.40 | 96.75 | 92.40 | 93.60 | 4,606 | -2.70(-2.80%) |
Apr 21, 2004 | 96.15 | 97.95 | 95.25 | 96.30 | 5,413 | -0.60(-0.62%) |
Apr 20, 2004 | 99.00 | 99.45 | 96.75 | 96.90 | 1,860 | -2.70(-2.71%) |
Apr 19, 2004 | 98.10 | 100.05 | 95.10 | 99.60 | 7,140 | +2.40(+2.47%) |
Apr 16, 2004 | 96.15 | 98.70 | 92.85 | 97.20 | 8,433 | +1.05(+1.09%) |
Apr 15, 2004 | 102.00 | 102.00 | 93.75 | 96.15 | 6,513 | -4.35(-4.33%) |
Apr 14, 2004 | 102.00 | 102.75 | 99.75 | 100.50 | 1,933 | -2.70(-2.62%) |
Apr 13, 2004 | 105.00 | 105.02 | 100.35 | 103.20 | 4,226 | -1.65(-1.57%) |
Apr 12, 2004 | 103.65 | 106.20 | 103.35 | 104.85 | 3,320 | +0.15(+0.14%) |
Apr 08, 2004 | 104.85 | 106.35 | 102.00 | 104.70 | 6,720 | -1.20(-1.13%) |
Apr 07, 2004 | 105.45 | 107.70 | 103.35 | 105.90 | 2,740 | -1.05(-0.98%) |
Apr 06, 2004 | 105.15 | 107.25 | 104.10 | 106.95 | 5,153 | +1.50(+1.42%) |
Apr 05, 2004 | 106.95 | 107.25 | 104.25 | 105.45 | 2,980 | -1.20(-1.13%) |
Apr 02, 2004 | 104.55 | 108.00 | 104.55 | 106.65 | 9,066 | +4.05(+3.95%) |
Apr 01, 2004 | 106.05 | 107.25 | 99.90 | 102.60 | 5,740 | -2.55(-2.43%) |
Mar 31, 2004 | 106.35 | 108.75 | 104.40 | 105.15 | 6,593 | -0.60(-0.57%) |
Mar 30, 2004 | 107.25 | 107.25 | 104.40 | 105.75 | 3,720 | -0.75(-0.70%) |
Mar 29, 2004 | 107.40 | 108.90 | 105.30 | 106.50 | 11,246 | +1.80(+1.72%) |
Mar 26, 2004 | 103.95 | 106.05 | 102.60 | 104.70 | 7,153 | +1.05(+1.01%) |
Mar 25, 2004 | 99.45 | 105.30 | 99.45 | 103.65 | 3,353 | +6.00(+6.14%) |
Mar 24, 2004 | 99.75 | 100.50 | 97.05 | 97.65 | 1,413 | -3.00(-2.98%) |
Mar 23, 2004 | 103.80 | 103.80 | 97.65 | 100.65 | 2,126 | +3.00(+3.07%) |
Mar 22, 2004 | 101.25 | 101.40 | 94.80 | 97.65 | 2,040 | -5.10(-4.96%) |
Mar 19, 2004 | 105.15 | 105.15 | 99.60 | 102.75 | 3,893 | +0.00(+0.00%) |
Mar 18, 2004 | 103.50 | 105.75 | 101.40 | 102.75 | 3,613 | +3.30(+3.32%) |
Mar 17, 2004 | 101.25 | 101.25 | 97.50 | 99.45 | 1,780 | -0.45(-0.45%) |
Mar 16, 2004 | 99.75 | 101.10 | 96.15 | 99.90 | 2,566 | +3.00(+3.10%) |
Mar 15, 2004 | 100.35 | 100.80 | 94.80 | 96.90 | 4,446 | -2.10(-2.12%) |
Mar 12, 2004 | 95.70 | 99.00 | 94.35 | 99.00 | 2,220 | +5.10(+5.43%) |
Mar 11, 2004 | 98.25 | 101.55 | 93.30 | 93.90 | 4,673 | -3.90(-3.99%) |
Mar 10, 2004 | 101.55 | 101.85 | 95.85 | 97.80 | 4,026 | -2.70(-2.69%) |
Mar 09, 2004 | 105.00 | 106.05 | 98.25 | 100.50 | 4,433 | -3.60(-3.46%) |
Mar 08, 2004 | 106.50 | 107.55 | 102.30 | 104.10 | 3,613 | -3.00(-2.80%) |
Mar 05, 2004 | 104.85 | 107.85 | 103.05 | 107.10 | 6,366 | +3.00(+2.88%) |
Mar 04, 2004 | 104.10 | 105.45 | 103.67 | 104.10 | 2,313 | -0.73(-0.70%) |
Mar 03, 2004 | 107.25 | 107.25 | 103.80 | 104.83 | 7,046 | -0.47(-0.44%) |
Mar 02, 2004 | 108.30 | 109.35 | 105.15 | 105.30 | 2,266 | -3.15(-2.90%) |
Mar 01, 2004 | 109.80 | 109.95 | 106.65 | 108.45 | 20,006 | +3.60(+3.43%) |
Feb 27, 2004 | 104.25 | 106.50 | 104.25 | 104.85 | 3,026 | +0.60(+0.58%) |
Feb 26, 2004 | 104.40 | 105.00 | 103.35 | 104.25 | 2,920 | -0.75(-0.71%) |
Feb 25, 2004 | 105.75 | 107.10 | 103.95 | 105.00 | 5,606 | -1.50(-1.41%) |
Feb 24, 2004 | 108.75 | 109.05 | 105.75 | 106.50 | 8,953 | -4.35(-3.92%) |
Feb 23, 2004 | 115.50 | 115.50 | 109.05 | 110.85 | 16,220 | -1.05(-0.94%) |
Feb 20, 2004 | 112.95 | 114.00 | 110.25 | 111.90 | 9,473 | -0.60(-0.53%) |
Feb 19, 2004 | 115.05 | 116.85 | 111.75 | 112.50 | 8,853 | +0.90(+0.81%) |
Feb 18, 2004 | 112.48 | 112.50 | 110.40 | 111.60 | 8,406 | +0.75(+0.68%) |
Feb 17, 2004 | 111.60 | 111.60 | 107.85 | 110.85 | 31,386 | +6.00(+5.72%) |
Feb 13, 2004 | 105.15 | 106.65 | 102.00 | 104.85 | 4,513 | -0.90(-0.85%) |
Feb 12, 2004 | 106.95 | 106.95 | 105.00 | 105.75 | 3,546 | -0.45(-0.42%) |
Feb 11, 2004 | 104.25 | 106.20 | 104.25 | 106.20 | 7,033 | +1.95(+1.87%) |
Feb 10, 2004 | 105.75 | 106.35 | 102.15 | 104.25 | 9,880 | -1.50(-1.42%) |
Feb 09, 2004 | 106.65 | 107.10 | 104.70 | 105.75 | 14,846 | +1.80(+1.73%) |
Feb 06, 2004 | 99.45 | 103.95 | 99.45 | 103.95 | 5,426 | +4.80(+4.84%) |
Feb 05, 2004 | 104.25 | 107.10 | 99.00 | 99.15 | 7,940 | -2.40(-2.36%) |
Feb 04, 2004 | 105.60 | 105.75 | 101.40 | 101.55 | 8,853 | -5.55(-5.18%) |
Feb 03, 2004 | 110.85 | 119.25 | 106.50 | 107.10 | 25,226 | +1.35(+1.28%) |
Feb 02, 2004 | 104.70 | 107.40 | 104.25 | 105.75 | 23,100 | +2.25(+2.17%) |
Jan 30, 2004 | 102.00 | 104.25 | 100.05 | 103.50 | 14,333 | +3.00(+2.99%) |
Jan 29, 2004 | 104.10 | 104.55 | 97.95 | 100.50 | 15,133 | -2.25(-2.19%) |
Jan 28, 2004 | 107.70 | 108.75 | 101.11 | 102.75 | 19,740 | -5.55(-5.12%) |
Jan 27, 2004 | 110.55 | 112.50 | 106.80 | 108.30 | 34,546 | -1.20(-1.10%) |
Jan 26, 2004 | 106.80 | 110.85 | 102.90 | 109.50 | 64,980 | +4.65(+4.43%) |
Jan 23, 2004 | 109.50 | 109.50 | 98.70 | 104.85 | 311,620 | -13.50(-11.41%) |
Jan 22, 2004 | 125.40 | 130.50 | 116.85 | 118.35 | 13,626 | -11.55(-8.89%) |
Jan 21, 2004 | 156.75 | 156.75 | 129.60 | 129.90 | 14,293 | -14.85(-10.26%) |
Jan 20, 2004 | 149.70 | 157.35 | 142.65 | 144.75 | 8,126 | -6.60(-4.36%) |
Jan 16, 2004 | 150.00 | 162.00 | 149.10 | 151.35 | 5,080 | +1.50(+1.00%) |
Jan 15, 2004 | 149.85 | 150.00 | 145.50 | 149.85 | 1,583 | +0.00(+0.00%) |
Jan 14, 2004 | 147.60 | 150.00 | 147.00 | 149.85 | 3,842 | +4.35(+2.99%) |
Jan 13, 2004 | 150.75 | 155.85 | 141.01 | 145.50 | 11,144 | -0.90(-0.61%) |
Jan 12, 2004 | 144.00 | 149.40 | 142.50 | 146.40 | 7,379 | +7.80(+5.63%) |
Jan 09, 2004 | 138.00 | 139.50 | 137.85 | 138.60 | 2,535 | +0.60(+0.43%) |
Jan 08, 2004 | 135.30 | 139.50 | 134.25 | 138.00 | 1,765 | +5.69(+4.30%) |
Jan 07, 2004 | 130.35 | 133.65 | 123.90 | 132.31 | 4,337 | +0.91(+0.70%) |
Jan 06, 2004 | 133.50 | 133.50 | 130.05 | 131.40 | 3,853 | -8.40(-6.01%) |
Jan 05, 2004 | 135.75 | 142.35 | 132.00 | 139.80 | 5,960 | +6.90(+5.19%) |
Jan 02, 2004 | 126.60 | 135.75 | 126.45 | 132.90 | 7,773 | +14.55(+12.29%) |
Dec 31, 2003 | 115.50 | 118.50 | 115.05 | 118.35 | 1,033 | +2.70(+2.33%) |
Dec 30, 2003 | 116.85 | 116.85 | 114.15 | 115.65 | 1,660 | -0.60(-0.52%) |
Dec 29, 2003 | 117.45 | 118.20 | 111.15 | 116.25 | 7,312 | +6.45(+5.87%) |
Dec 26, 2003 | 107.40 | 109.80 | 107.40 | 109.80 | 940 | +1.05(+0.97%) |
Dec 24, 2003 | 108.75 | 110.40 | 108.30 | 108.75 | 1,023 | +0.90(+0.83%) |
Dec 23, 2003 | 108.00 | 108.00 | 106.50 | 107.85 | 1,155 | +0.30(+0.28%) |
Dec 22, 2003 | 106.80 | 109.50 | 106.80 | 107.55 | 1,867 | +1.35(+1.27%) |
Dec 19, 2003 | 104.70 | 106.35 | 104.10 | 106.20 | 710 | +1.65(+1.58%) |
Dec 18, 2003 | 107.70 | 107.85 | 104.25 | 104.55 | 1,099 | -1.95(-1.83%) |
Dec 17, 2003 | 105.15 | 108.00 | 104.85 | 106.50 | 5,478 | +2.25(+2.16%) |
Dec 16, 2003 | 105.15 | 106.50 | 102.30 | 104.25 | 4,942 | +1.35(+1.31%) |
Dec 15, 2003 | 106.80 | 111.45 | 100.05 | 102.90 | 2,518 | +2.55(+2.54%) |
Dec 12, 2003 | 100.20 | 103.64 | 98.70 | 100.35 | 363 | +0.15(+0.15%) |
Dec 11, 2003 | 94.50 | 100.95 | 100.20 | 100.20 | 678 | +5.70(+6.03%) |
Dec 10, 2003 | 96.45 | 97.20 | 93.75 | 94.50 | 1,547 | -0.60(-0.63%) |
Dec 09, 2003 | 96.60 | 99.75 | 95.10 | 95.10 | 588 | +1.50(+1.60%) |
Dec 08, 2003 | 94.20 | 94.20 | 92.70 | 93.60 | 2,733 | -6.60(-6.59%) |
Dec 05, 2003 | 107.40 | 102.60 | 97.95 | 100.20 | 1,233 | -7.20(-6.70%) |
Dec 04, 2003 | 105.00 | 107.40 | 100.50 | 107.40 | 1,335 | +0.60(+0.56%) |
Dec 03, 2003 | 105.75 | 111.60 | 105.75 | 106.80 | 1,259 | -6.30(-5.57%) |
Dec 02, 2003 | 114.45 | 114.45 | 107.55 | 113.10 | 3,940 | +0.00(+0.00%) |
Dec 01, 2003 | 110.70 | 117.00 | 108.00 | 113.10 | 10,000 | +7.20(+6.80%) |
Nov 28, 2003 | 106.35 | 106.50 | 104.25 | 105.90 | 2,871 | +1.65(+1.58%) |
Nov 26, 2003 | 105.00 | 106.20 | 103.95 | 104.25 | 1,151 | +0.75(+0.72%) |
Nov 25, 2003 | 105.30 | 105.45 | 101.25 | 103.50 | 1,128 | -1.50(-1.43%) |
Nov 24, 2003 | 105.00 | 105.30 | 104.10 | 105.00 | 657 | +0.75(+0.72%) |
Nov 21, 2003 | 101.40 | 104.25 | 100.05 | 104.25 | 971 | +2.85(+2.81%) |
Nov 20, 2003 | 108.60 | 108.60 | 100.20 | 101.40 | 2,653 | -7.95(-7.27%) |
Nov 19, 2003 | 110.40 | 111.60 | 108.30 | 109.35 | 2,188 | +0.00(+0.00%) |
Nov 18, 2003 | 110.25 | 111.75 | 108.00 | 109.35 | 2,880 | +2.40(+2.24%) |
Nov 17, 2003 | 108.75 | 108.75 | 105.00 | 106.95 | 6,396 | -0.90(-0.83%) |
Nov 14, 2003 | 106.50 | 111.45 | 105.90 | 107.85 | 10,353 | -4.65(-4.13%) |
Nov 13, 2003 | 111.00 | 114.15 | 108.90 | 112.50 | 8,927 | -1.35(-1.19%) |
Nov 12, 2003 | 105.00 | 114.00 | 105.00 | 113.85 | 5,612 | +9.60(+9.21%) |
Nov 11, 2003 | 107.55 | 107.85 | 103.50 | 104.25 | 2,765 | -7.50(-6.71%) |
Nov 10, 2003 | 111.90 | 112.65 | 108.60 | 111.75 | 5,880 | +6.90(+6.58%) |
Nov 07, 2003 | 100.20 | 105.00 | 100.20 | 104.85 | 2,116 | +1.35(+1.30%) |
Nov 06, 2003 | 98.42 | 107.25 | 97.50 | 103.50 | 6,696 | +7.50(+7.81%) |
Nov 05, 2003 | 96.45 | 97.35 | 93.75 | 96.00 | 1,630 | +2.10(+2.24%) |
Nov 04, 2003 | 92.85 | 96.30 | 92.85 | 93.90 | 768 | +2.25(+2.45%) |
Nov 03, 2003 | 90.00 | 92.55 | 88.20 | 91.65 | 1,325 | +1.07(+1.18%) |
Oct 31, 2003 | 90.45 | 91.50 | 90.00 | 90.58 | 160 | -0.47(-0.51%) |
Oct 30, 2003 | 87.75 | 91.05 | 89.25 | 91.05 | 1,532 | +3.30(+3.76%) |
Oct 29, 2003 | 86.85 | 88.05 | 86.25 | 87.75 | 777 | +1.50(+1.74%) |
Oct 28, 2003 | 84.00 | 86.25 | 82.65 | 86.25 | 554 | +3.45(+4.17%) |
Oct 27, 2003 | 85.50 | 85.50 | 81.00 | 82.80 | 626 | -0.30(-0.36%) |
Oct 24, 2003 | 81.00 | 83.10 | 79.50 | 83.10 | 2,113 | -2.40(-2.81%) |
Oct 23, 2003 | 90.00 | 90.45 | 82.80 | 85.50 | 1,960 | -4.64(-5.14%) |
Oct 22, 2003 | 91.95 | 91.95 | 87.60 | 90.14 | 900 | +0.89(+0.99%) |
Oct 21, 2003 | 86.25 | 92.23 | 85.95 | 89.25 | 1,833 | +5.25(+6.25%) |
Oct 20, 2003 | 81.45 | 84.30 | 81.00 | 84.00 | 2,240 | +1.80(+2.19%) |
Oct 17, 2003 | 82.50 | 82.50 | 81.00 | 82.20 | 586 | -1.50(-1.79%) |
Oct 16, 2003 | 82.50 | 84.28 | 83.25 | 83.70 | 1,299 | +1.20(+1.45%) |
Oct 15, 2003 | 79.50 | 83.85 | 79.50 | 82.50 | 2,108 | +4.78(+6.16%) |
Oct 14, 2003 | 75.90 | 81.00 | 74.25 | 77.72 | 10,778 | +6.02(+8.39%) |
Oct 13, 2003 | 69.75 | 74.85 | 69.17 | 71.70 | 4,846 | +7.95(+12.47%) |
Oct 10, 2003 | 63.77 | 63.77 | 63.75 | 63.75 | 33 | -0.60(-0.93%) |
Oct 09, 2003 | 60.90 | 64.50 | 60.90 | 64.35 | 546 | +1.65(+2.63%) |
Oct 08, 2003 | 61.05 | 63.00 | 61.05 | 62.70 | 208 | +1.05(+1.70%) |
Oct 07, 2003 | 63.75 | 63.75 | 61.20 | 61.65 | 388 | -2.10(-3.29%) |
Oct 06, 2003 | 66.00 | 66.00 | 62.10 | 63.75 | 333 | -0.75(-1.16%) |
Oct 03, 2003 | 63.75 | 66.28 | 63.75 | 64.50 | 319 | +1.35(+2.14%) |
Oct 02, 2003 | 60.00 | 63.15 | 60.00 | 63.15 | 100 | -0.90(-1.41%) |
Oct 01, 2003 | 62.25 | 64.05 | 62.25 | 64.05 | 106 | +2.23(+3.62%) |
Sep 30, 2003 | 62.85 | 64.50 | 61.50 | 61.81 | 220 | -2.09(-3.26%) |
Sep 29, 2003 | 64.20 | 64.20 | 62.85 | 63.90 | 186 | +1.95(+3.15%) |
Sep 26, 2003 | 60.30 | 61.95 | 60.30 | 61.95 | 49 | -1.80(-2.82%) |
Sep 25, 2003 | 64.35 | 64.50 | 63.75 | 63.75 | 290 | -0.15(-0.23%) |
Sep 24, 2003 | 63.75 | 63.90 | 63.60 | 63.90 | 210 | +0.15(+0.24%) |
Sep 23, 2003 | 62.85 | 64.50 | 62.58 | 63.75 | 796 | +3.00(+4.94%) |
Sep 22, 2003 | 62.55 | 62.70 | 60.30 | 60.75 | 3,706 | +0.00(+0.00%) |
Sep 19, 2003 | 63.75 | 63.75 | 60.75 | 60.75 | 1,721 | -1.50(-2.41%) |
Sep 18, 2003 | 66.30 | 66.30 | 60.90 | 62.25 | 3,843 | -4.95(-7.37%) |
Sep 17, 2003 | 68.40 | 68.40 | 66.45 | 67.20 | 1,490 | -1.80(-2.61%) |
Sep 16, 2003 | 68.25 | 69.45 | 67.05 | 69.00 | 195 | +1.95(+2.91%) |
Sep 15, 2003 | 68.10 | 68.25 | 67.05 | 67.05 | 460 | -1.06(-1.56%) |
Sep 12, 2003 | 67.65 | 68.25 | 67.65 | 68.11 | 266 | +0.16(+0.24%) |
Sep 11, 2003 | 69.75 | 69.75 | 67.95 | 67.95 | 680 | -1.05(-1.52%) |
Sep 10, 2003 | 69.90 | 71.25 | 68.40 | 69.00 | 833 | -3.00(-4.17%) |
Sep 09, 2003 | 71.85 | 72.00 | 70.50 | 72.00 | 1,000 | -0.60(-0.83%) |
Sep 08, 2003 | 71.10 | 75.00 | 70.65 | 72.60 | 1,400 | +1.50(+2.11%) |
Sep 05, 2003 | 71.10 | 71.25 | 71.10 | 71.10 | 986 | +1.35(+1.94%) |
Sep 04, 2003 | 71.10 | 74.85 | 69.75 | 69.75 | 760 | -3.15(-4.32%) |
Sep 03, 2003 | 72.60 | 75.00 | 72.60 | 72.90 | 753 | +0.75(+1.04%) |
Sep 02, 2003 | 71.85 | 72.15 | 71.10 | 72.15 | 1,100 | +3.00(+4.34%) |
Aug 29, 2003 | 67.65 | 71.85 | 67.65 | 69.15 | 266 | -0.60(-0.86%) |
Aug 28, 2003 | 69.15 | 71.85 | 67.65 | 69.75 | 1,366 | +1.50(+2.20%) |
Aug 27, 2003 | 68.10 | 68.25 | 68.10 | 68.25 | 40 | +0.75(+1.11%) |
Aug 26, 2003 | 67.95 | 68.10 | 67.50 | 67.50 | 66 | -1.50(-2.17%) |
Aug 25, 2003 | 69.60 | 70.50 | 69.00 | 69.00 | 266 | -0.30(-0.43%) |
Aug 22, 2003 | 69.75 | 69.75 | 69.15 | 69.30 | 173 | -1.80(-2.53%) |
Aug 21, 2003 | 69.60 | 71.10 | 69.60 | 71.10 | 306 | +4.20(+6.28%) |
Aug 20, 2003 | 68.25 | 69.00 | 66.90 | 66.90 | 1,513 | -1.35(-1.98%) |
Aug 19, 2003 | 70.50 | 70.50 | 68.25 | 68.25 | 4,653 | -3.15(-4.41%) |
Aug 18, 2003 | 69.30 | 73.35 | 66.15 | 71.40 | 1,866 | +1.05(+1.49%) |
Aug 15, 2003 | 70.35 | 70.35 | 70.35 | 70.35 | 13 | +0.15(+0.21%) |
Aug 14, 2003 | 71.25 | 71.25 | 67.50 | 70.20 | 186 | +3.90(+5.88%) |
Aug 13, 2003 | 68.40 | 69.00 | 66.30 | 66.30 | 306 | +0.30(+0.45%) |
Aug 12, 2003 | 67.50 | 67.50 | 66.00 | 66.00 | 740 | +0.00(+0.00%) |
Aug 11, 2003 | 67.80 | 67.80 | 66.00 | 66.00 | 400 | -2.40(-3.51%) |
Aug 08, 2003 | 74.55 | 74.55 | 66.15 | 68.40 | 146 | -6.60(-8.80%) |
Aug 07, 2003 | 67.20 | 75.00 | 66.15 | 75.00 | 213 | +7.50(+11.11%) |
Aug 06, 2003 | 68.10 | 68.25 | 67.50 | 67.50 | 80 | -0.90(-1.32%) |
Aug 05, 2003 | 69.75 | 70.50 | 66.15 | 68.40 | 1,133 | -1.36(-1.96%) |
Aug 04, 2003 | 69.77 | 69.77 | 69.77 | 69.77 | 6 | -3.57(-4.87%) |
Aug 01, 2003 | 70.50 | 73.35 | 70.50 | 73.33 | 140 | +2.83(+4.02%) |
Jul 31, 2003 | 69.90 | 70.50 | 69.17 | 70.50 | 360 | -1.80(-2.49%) |
Jul 30, 2003 | 72.30 | 72.30 | 72.30 | 72.30 | 6 | -1.80(-2.43%) |
Jul 29, 2003 | 70.65 | 74.10 | 70.50 | 74.10 | 693 | +3.75(+5.33%) |
Jul 28, 2003 | 70.35 | 70.80 | 69.00 | 70.35 | 386 | +2.68(+3.97%) |
Jul 25, 2003 | 66.15 | 71.40 | 66.15 | 67.67 | 493 | +1.67(+2.52%) |
Jul 24, 2003 | 68.25 | 68.70 | 63.90 | 66.00 | 1,373 | -1.65(-2.44%) |
Jul 23, 2003 | 70.65 | 71.10 | 66.15 | 67.65 | 800 | -2.55(-3.63%) |
Jul 22, 2003 | 71.25 | 71.70 | 68.40 | 70.20 | 520 | +0.15(+0.21%) |
Jul 21, 2003 | 71.25 | 71.85 | 67.50 | 70.05 | 1,160 | -3.44(-4.67%) |
Jul 18, 2003 | 71.85 | 73.48 | 71.85 | 73.48 | 73 | +1.78(+2.49%) |
Jul 17, 2003 | 74.25 | 74.25 | 71.25 | 71.70 | 826 | -3.30(-4.40%) |
Jul 16, 2003 | 76.35 | 77.10 | 74.25 | 75.00 | 546 | +0.00(+0.00%) |
Jul 15, 2003 | 75.75 | 75.75 | 74.55 | 75.00 | 1,246 | +0.00(+0.00%) |
Jul 14, 2003 | 79.20 | 79.20 | 75.00 | 75.00 | 6,693 | +0.15(+0.20%) |
Jul 11, 2003 | 72.75 | 75.00 | 74.10 | 74.85 | 426 | +2.10(+2.89%) |
Jul 10, 2003 | 76.05 | 76.05 | 72.75 | 72.75 | 200 | -3.30(-4.34%) |
Jul 09, 2003 | 75.75 | 79.50 | 75.75 | 76.05 | 1,233 | +0.15(+0.20%) |
Jul 08, 2003 | 77.55 | 77.55 | 75.60 | 75.90 | 1,233 | -2.10(-2.69%) |
Jul 07, 2003 | 76.80 | 79.50 | 76.80 | 78.00 | 1,826 | +3.00(+4.00%) |
Jul 03, 2003 | 73.35 | 75.60 | 73.35 | 75.00 | 173 | +1.65(+2.25%) |
Jul 02, 2003 | 72.15 | 73.35 | 72.15 | 73.35 | 1,006 | +1.95(+2.73%) |
Jul 01, 2003 | 72.15 | 72.15 | 71.25 | 71.40 | 566 | -0.45(-0.63%) |
Jun 30, 2003 | 73.80 | 73.65 | 71.25 | 71.85 | 146 | -1.95(-2.64%) |
Jun 27, 2003 | 73.65 | 73.80 | 73.50 | 73.80 | 260 | +0.47(+0.63%) |
Jun 26, 2003 | 74.70 | 74.70 | 72.00 | 73.33 | 240 | -2.42(-3.19%) |
Jun 25, 2003 | 74.25 | 75.75 | 74.25 | 75.75 | 333 | +0.44(+0.58%) |
Jun 24, 2003 | 76.50 | 76.50 | 74.40 | 75.31 | 273 | +0.47(+0.62%) |
Jun 23, 2003 | 76.05 | 76.65 | 74.25 | 74.85 | 206 | -4.65(-5.85%) |
Jun 20, 2003 | 77.25 | 83.10 | 77.25 | 79.50 | 773 | +2.55(+3.31%) |
Jun 19, 2003 | 79.35 | 79.80 | 76.50 | 76.95 | 686 | -1.80(-2.29%) |
Jun 18, 2003 | 78.00 | 79.50 | 78.00 | 78.75 | 493 | +0.00(+0.00%) |
Jun 17, 2003 | 78.15 | 79.50 | 77.25 | 78.75 | 660 | +0.15(+0.19%) |
Jun 16, 2003 | 75.30 | 80.25 | 75.30 | 78.60 | 1,180 | +5.10(+6.94%) |
Jun 13, 2003 | 73.65 | 73.65 | 73.05 | 73.50 | 573 | +0.00(+0.00%) |
Jun 12, 2003 | 73.65 | 75.75 | 73.50 | 73.50 | 586 | -0.30(-0.41%) |
Jun 11, 2003 | 74.85 | 76.65 | 73.80 | 73.80 | 273 | -2.84(-3.70%) |
Jun 10, 2003 | 74.55 | 77.25 | 73.80 | 76.64 | 266 | +1.79(+2.38%) |
Jun 09, 2003 | 79.80 | 77.85 | 74.55 | 74.85 | 746 | -4.95(-6.20%) |
Jun 06, 2003 | 85.95 | 85.95 | 78.45 | 79.80 | 586 | -3.90(-4.66%) |
Jun 05, 2003 | 75.15 | 85.50 | 75.15 | 83.70 | 1,593 | +7.35(+9.63%) |
Jun 04, 2003 | 80.85 | 80.85 | 75.75 | 76.35 | 1,346 | -3.75(-4.68%) |
Jun 03, 2003 | 81.00 | 81.00 | 79.50 | 80.10 | 186 | -1.50(-1.84%) |