Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 970.42 | 978.66 | 945.60 | 952.62 | 0 | -17.80(-1.83%) |
May 28, 2004 | 957.78 | 979.63 | 955.66 | 970.42 | 0 | +13.25(+1.38%) |
May 27, 2004 | 943.33 | 957.17 | 940.39 | 957.17 | 0 | +14.90(+1.58%) |
May 26, 2004 | 943.75 | 971.15 | 942.13 | 942.27 | 0 | -0.78(-0.08%) |
May 25, 2004 | 943.05 | 943.05 | 943.05 | 943.05 | 0 | +0.00(+0.00%) |
May 24, 2004 | 934.92 | 943.05 | 923.22 | 943.05 | 0 | +22.26(+2.42%) |
May 21, 2004 | 891.24 | 929.85 | 890.19 | 920.79 | 0 | +30.60(+3.44%) |
May 20, 2004 | 897.47 | 902.32 | 879.71 | 890.19 | 0 | -5.92(-0.66%) |
May 19, 2004 | 848.56 | 909.25 | 848.56 | 896.11 | 0 | +51.81(+6.14%) |
May 18, 2004 | 858.56 | 869.22 | 828.34 | 844.30 | 0 | +4.37(+0.52%) |
May 17, 2004 | 892.68 | 892.68 | 836.87 | 839.93 | 0 | -60.50(-6.72%) |
May 14, 2004 | 913.63 | 918.74 | 883.46 | 900.43 | 0 | -13.12(-1.44%) |
May 13, 2004 | 940.39 | 955.71 | 913.03 | 913.55 | 0 | -26.84(-2.85%) |
May 12, 2004 | 955.86 | 955.86 | 903.02 | 940.39 | 0 | -15.47(-1.62%) |
May 11, 2004 | 955.84 | 969.48 | 941.44 | 955.86 | 0 | +34.14(+3.70%) |
May 10, 2004 | 1006 | 1006 | 920.15 | 921.72 | 0 | -84.15(-8.37%) |
May 07, 2004 | 1055 | 1055 | 990.70 | 1006 | 0 | -49.07(-4.65%) |
May 06, 2004 | 1082 | 1083 | 1050 | 1055 | 0 | -27.99(-2.58%) |
May 05, 2004 | 1081 | 1087 | 1075 | 1083 | 0 | +5.23(+0.49%) |
May 04, 2004 | 1074 | 1096 | 1074 | 1078 | 0 | +3.50(+0.33%) |
May 03, 2004 | 1078 | 1078 | 1049 | 1074 | 0 | -3.73(-0.35%) |
Apr 30, 2004 | 1107 | 1108 | 1074 | 1078 | 0 | -26.23(-2.38%) |
Apr 29, 2004 | 1131 | 1134 | 1099 | 1104 | 0 | -29.06(-2.56%) |
Apr 28, 2004 | 1138 | 1142 | 1125 | 1133 | 0 | -4.85(-0.43%) |
Apr 27, 2004 | 1152 | 1157 | 1133 | 1138 | 0 | -15.55(-1.35%) |
Apr 26, 2004 | 1144 | 1166 | 1137 | 1154 | 0 | +10.66(+0.93%) |
Apr 23, 2004 | 1092 | 1143 | 1075 | 1143 | 0 | +50.56(+4.63%) |
Apr 22, 2004 | 1086 | 1105 | 1085 | 1092 | 0 | +7.62(+0.70%) |
Apr 21, 2004 | 1108 | 1110 | 1078 | 1085 | 0 | -23.67(-2.14%) |
Apr 20, 2004 | 1132 | 1142 | 1103 | 1108 | 0 | -22.92(-2.03%) |
Apr 19, 2004 | 1164 | 1170 | 1127 | 1131 | 0 | -31.43(-2.70%) |
Apr 16, 2004 | 1176 | 1176 | 1161 | 1163 | 0 | -12.83(-1.09%) |
Apr 15, 2004 | 1192 | 1192 | 1171 | 1176 | 0 | -16.52(-1.39%) |
Apr 14, 2004 | 1200 | 1205 | 1190 | 1192 | 0 | -10.35(-0.86%) |
Apr 13, 2004 | 1178 | 1202 | 1178 | 1202 | 0 | +24.70(+2.10%) |
Apr 12, 2004 | 1182 | 1185 | 1169 | 1178 | 0 | -4.56(-0.39%) |
Apr 07, 2004 | 1191 | 1191 | 1169 | 1182 | 0 | -8.56(-0.72%) |
Apr 06, 2004 | 1198 | 1202 | 1187 | 1191 | 0 | -6.62(-0.55%) |
Apr 03, 2004 | 1212 | 1221 | 1197 | 1198 | 0 | -13.73(-1.13%) |
Apr 02, 2004 | 1202 | 1218 | 1202 | 1211 | 0 | +9.61(+0.80%) |
Apr 01, 2004 | 1199 | 1213 | 1197 | 1202 | 0 | +3.64(+0.30%) |
Mar 31, 2004 | 1184 | 1207 | 1184 | 1198 | 0 | +13.42(+1.13%) |
Mar 30, 2004 | 1210 | 1211 | 1179 | 1185 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 1210 | 1211 | 1179 | 1185 | 0 | -26.43(-2.18%) |
Mar 27, 2004 | 1243 | 1244 | 1211 | 1211 | 0 | -31.83(-2.56%) |
Mar 26, 2004 | 1241 | 1247 | 1236 | 1243 | 0 | +3.05(+0.25%) |
Mar 25, 2004 | 1257 | 1258 | 1239 | 1240 | 0 | -17.26(-1.37%) |
Mar 24, 2004 | 1259 | 1265 | 1244 | 1257 | 0 | -1.89(-0.15%) |
Mar 23, 2004 | 1275 | 1294 | 1253 | 1259 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 1275 | 1294 | 1253 | 1259 | 0 | -16.24(-1.27%) |
Mar 20, 2004 | 1256 | 1278 | 1251 | 1275 | 0 | +20.12(+1.60%) |
Mar 19, 2004 | 1255 | 1259 | 1243 | 1255 | 0 | +0.58(+0.05%) |
Mar 18, 2004 | 1241 | 1265 | 1241 | 1254 | 0 | +14.27(+1.15%) |
Mar 17, 2004 | 1235 | 1253 | 1235 | 1240 | 0 | +5.22(+0.42%) |
Mar 16, 2004 | 1259 | 1280 | 1230 | 1235 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 1259 | 1280 | 1230 | 1235 | 0 | -23.73(-1.89%) |
Mar 13, 2004 | 1235 | 1260 | 1225 | 1259 | 0 | +22.13(+1.79%) |
Mar 12, 2004 | 1237 | 1247 | 1224 | 1237 | 0 | -3.06(-0.25%) |
Mar 11, 2004 | 1225 | 1249 | 1214 | 1240 | 0 | +22.02(+1.81%) |
Mar 10, 2004 | 1152 | 1219 | 1152 | 1218 | 0 | +67.79(+5.90%) |
Mar 09, 2004 | 1157 | 1163 | 1129 | 1150 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 1157 | 1163 | 1129 | 1150 | 0 | -7.70(-0.67%) |
Mar 06, 2004 | 1184 | 1184 | 1152 | 1158 | 0 | -32.29(-2.71%) |
Mar 05, 2004 | 1203 | 1203 | 1181 | 1190 | 0 | -13.58(-1.13%) |
Mar 04, 2004 | 1212 | 1217 | 1198 | 1203 | 0 | -10.64(-0.88%) |
Mar 03, 2004 | 1211 | 1222 | 1210 | 1214 | 0 | +3.53(+0.29%) |
Mar 02, 2004 | 1183 | 1211 | 1179 | 1211 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 1183 | 1211 | 1179 | 1211 | 0 | +27.40(+2.32%) |
Feb 28, 2004 | 1191 | 1193 | 1177 | 1183 | 0 | -9.42(-0.79%) |
Feb 27, 2004 | 1178 | 1197 | 1172 | 1193 | 0 | +14.13(+1.20%) |
Feb 26, 2004 | 1202 | 1206 | 1177 | 1178 | 0 | -25.15(-2.09%) |
Feb 25, 2004 | 1200 | 1211 | 1187 | 1204 | 0 | +4.14(+0.35%) |
Feb 24, 2004 | 1147 | 1199 | 1147 | 1199 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 1147 | 1199 | 1147 | 1199 | 0 | +53.50(+4.67%) |
Feb 21, 2004 | 1123 | 1146 | 1115 | 1146 | 0 | +23.16(+2.06%) |
Feb 20, 2004 | 1128 | 1138 | 1121 | 1123 | 0 | -4.95(-0.44%) |
Feb 19, 2004 | 1109 | 1131 | 1104 | 1128 | 0 | +18.36(+1.65%) |
Feb 18, 2004 | 1117 | 1131 | 1107 | 1109 | 0 | -10.37(-0.93%) |
Feb 17, 2004 | 1089 | 1123 | 1089 | 1120 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 1089 | 1123 | 1089 | 1120 | 0 | +29.75(+2.73%) |
Feb 14, 2004 | 1072 | 1107 | 1072 | 1090 | 0 | +18.72(+1.75%) |
Feb 13, 2004 | 1031 | 1077 | 1031 | 1071 | 0 | +41.34(+4.01%) |
Feb 12, 2004 | 1009 | 1038 | 1007 | 1030 | 0 | +23.14(+2.30%) |
Feb 11, 2004 | 1092 | 1092 | 997.28 | 1007 | 0 | -86.17(-7.88%) |
Feb 10, 2004 | 1053 | 1093 | 1053 | 1093 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 1053 | 1093 | 1053 | 1093 | 0 | +39.70(+3.77%) |
Feb 07, 2004 | 1083 | 1083 | 1042 | 1053 | 0 | -30.24(-2.79%) |
Feb 06, 2004 | 1133 | 1133 | 1081 | 1084 | 0 | -50.84(-4.48%) |
Feb 05, 2004 | 1159 | 1166 | 1130 | 1134 | 0 | -22.74(-1.97%) |
Feb 04, 2004 | 1133 | 1157 | 1133 | 1157 | 0 | +27.22(+2.41%) |
Feb 03, 2004 | 1141 | 1146 | 1121 | 1130 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 1141 | 1146 | 1121 | 1130 | 0 | -10.95(-0.96%) |
Jan 31, 2004 | 1145 | 1154 | 1122 | 1141 | 0 | -3.86(-0.34%) |
Jan 30, 2004 | 1182 | 1182 | 1134 | 1145 | 0 | -36.84(-3.12%) |
Jan 29, 2004 | 1204 | 1208 | 1179 | 1182 | 0 | -21.68(-1.80%) |
Jan 28, 2004 | 1200 | 1218 | 1200 | 1203 | 0 | +4.91(+0.41%) |
Jan 27, 2004 | 1163 | 1199 | 1133 | 1198 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 1163 | 1199 | 1133 | 1198 | 0 | +34.68(+2.98%) |
Jan 24, 2004 | 1211 | 1215 | 1153 | 1164 | 0 | -47.22(-3.90%) |
Jan 23, 2004 | 1222 | 1234 | 1205 | 1211 | 0 | -12.95(-1.06%) |
Jan 22, 2004 | 1260 | 1264 | 1221 | 1224 | 0 | -36.26(-2.88%) |
Jan 21, 2004 | 1248 | 1267 | 1242 | 1260 | 0 | +13.52(+1.08%) |
Jan 20, 2004 | 1208 | 1254 | 1199 | 1247 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 1208 | 1254 | 1199 | 1247 | 0 | +38.33(+3.17%) |
Jan 17, 2004 | 1200 | 1216 | 1186 | 1208 | 0 | +5.32(+0.44%) |
Jan 16, 2004 | 1202 | 1205 | 1184 | 1203 | 0 | +0.61(+0.05%) |
Jan 15, 2004 | 1206 | 1225 | 1193 | 1202 | 0 | -3.37(-0.28%) |
Jan 14, 2004 | 1175 | 1218 | 1173 | 1206 | 0 | +30.29(+2.58%) |
Jan 13, 2004 | 1195 | 1195 | 1170 | 1175 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 1195 | 1195 | 1170 | 1175 | 0 | -20.07(-1.68%) |
Jan 10, 2004 | 1158 | 1199 | 1156 | 1195 | 0 | +37.78(+3.26%) |
Jan 09, 2004 | 1162 | 1169 | 1149 | 1158 | 0 | -5.18(-0.45%) |
Jan 08, 2004 | 1159 | 1170 | 1147 | 1163 | 0 | +4.05(+0.35%) |
Jan 07, 2004 | 1145 | 1162 | 1137 | 1159 | 0 | +14.23(+1.24%) |
Jan 06, 2004 | 1102 | 1145 | 1102 | 1145 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 1102 | 1145 | 1102 | 1145 | 0 | +43.01(+3.90%) |
Jan 03, 2004 | 1073 | 1108 | 1073 | 1102 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 1073 | 1108 | 1073 | 1102 | 0 | +29.56(+2.76%) |
Jan 01, 2004 | 1076 | 1079 | 1068 | 1072 | 0 | -2.65(-0.25%) |
Dec 31, 2003 | 1078 | 1087 | 1074 | 1075 | 0 | -3.38(-0.31%) |
Dec 30, 2003 | 1045 | 1078 | 1045 | 1078 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 1045 | 1078 | 1045 | 1078 | 0 | +33.28(+3.19%) |
Dec 27, 2003 | 1036 | 1048 | 1032 | 1045 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 1036 | 1048 | 1032 | 1045 | 0 | +8.34(+0.80%) |
Dec 25, 2003 | 1030 | 1037 | 1028 | 1036 | 0 | +10.53(+1.03%) |
Dec 24, 2003 | 1031 | 1045 | 1024 | 1026 | 0 | -2.61(-0.25%) |
Dec 23, 2003 | 999.27 | 1032 | 994.65 | 1028 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 999.27 | 1032 | 994.65 | 1028 | 0 | +28.75(+2.88%) |
Dec 20, 2003 | 1019 | 1022 | 999.04 | 999.69 | 0 | -19.63(-1.93%) |
Dec 19, 2003 | 1000 | 1022 | 998.43 | 1019 | 0 | +20.13(+2.01%) |
Dec 18, 2003 | 991.49 | 1002 | 991.06 | 999.19 | 0 | +8.29(+0.84%) |
Dec 17, 2003 | 982.62 | 990.90 | 976.65 | 990.90 | 0 | +8.28(+0.84%) |
Dec 16, 2003 | 997.76 | 999.87 | 978.02 | 982.62 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 997.76 | 999.87 | 978.02 | 982.62 | 0 | -12.36(-1.24%) |
Dec 13, 2003 | 1003 | 1009 | 986.92 | 994.98 | 0 | -6.73(-0.67%) |
Dec 12, 2003 | 984.66 | 1003 | 969.16 | 1002 | 0 | +17.05(+1.73%) |
Dec 11, 2003 | 1018 | 1019 | 978.92 | 984.66 | 0 | -33.34(-3.28%) |
Dec 10, 2003 | 1030 | 1033 | 1018 | 1018 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1030 | 1033 | 1018 | 1018 | 0 | -9.27(-0.90%) |
Dec 06, 2003 | 1011 | 1029 | 1010 | 1027 | 0 | +16.59(+1.64%) |
Dec 05, 2003 | 1013 | 1018 | 1008 | 1011 | 0 | -2.44(-0.24%) |
Dec 04, 2003 | 1023 | 1030 | 1013 | 1013 | 0 | -9.28(-0.91%) |
Dec 03, 2003 | 999.43 | 1022 | 998.83 | 1022 | 0 | +22.97(+2.30%) |
Dec 02, 2003 | 996.78 | 1004 | 988.24 | 999.43 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 996.78 | 1004 | 988.24 | 999.43 | 0 | +2.87(+0.29%) |
Nov 29, 2003 | 994.58 | 1006 | 994.58 | 996.56 | 0 | +3.03(+0.30%) |
Nov 28, 2003 | 990.02 | 1001 | 987.79 | 993.53 | 0 | +3.51(+0.35%) |
Nov 27, 2003 | 987.55 | 991.69 | 974.21 | 990.02 | 0 | +4.52(+0.46%) |
Nov 26, 2003 | 970.98 | 989.64 | 970.98 | 985.50 | 0 | +14.76(+1.52%) |
Nov 25, 2003 | 946.59 | 970.74 | 946.59 | 970.74 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 946.59 | 970.74 | 946.59 | 970.74 | 0 | +25.72(+2.72%) |
Nov 22, 2003 | 922.11 | 945.68 | 918.18 | 945.02 | 0 | +22.91(+2.48%) |
Nov 21, 2003 | 920.03 | 923.04 | 915.57 | 922.11 | 0 | +1.02(+0.11%) |
Nov 20, 2003 | 917.20 | 921.54 | 915.06 | 921.09 | 0 | +4.37(+0.48%) |
Nov 19, 2003 | 916.85 | 925.17 | 913.22 | 916.72 | 0 | +3.10(+0.34%) |
Nov 18, 2003 | 932.21 | 935.60 | 909.03 | 913.62 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 932.21 | 935.60 | 909.03 | 913.62 | 0 | -18.59(-1.99%) |
Nov 15, 2003 | 932.43 | 940.59 | 927.67 | 932.21 | 0 | -0.22(-0.02%) |
Nov 14, 2003 | 924.60 | 937.02 | 920.73 | 932.43 | 0 | +8.06(+0.87%) |
Nov 13, 2003 | 915.89 | 928.65 | 908.68 | 924.37 | 0 | +5.91(+0.64%) |
Nov 12, 2003 | 951.80 | 956.58 | 907.25 | 918.46 | 0 | -33.34(-3.50%) |
Nov 11, 2003 | 960.59 | 960.93 | 947.17 | 951.80 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 960.59 | 960.93 | 947.17 | 951.80 | 0 | -11.26(-1.17%) |
Nov 08, 2003 | 965.91 | 969.01 | 959.37 | 963.06 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 965.91 | 969.01 | 959.37 | 963.06 | 0 | -2.85(-0.30%) |
Nov 06, 2003 | 955.55 | 965.91 | 939.41 | 965.91 | 0 | +11.38(+1.19%) |
Nov 05, 2003 | 946.87 | 956.92 | 943.87 | 954.53 | 0 | +9.23(+0.98%) |
Nov 04, 2003 | 929.89 | 950.79 | 929.89 | 945.30 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 929.89 | 950.79 | 929.89 | 945.30 | 0 | +15.41(+1.66%) |
Nov 01, 2003 | 936.30 | 936.30 | 923.88 | 929.89 | 0 | -8.32(-0.89%) |
Oct 31, 2003 | 942.98 | 958.70 | 935.68 | 938.21 | 0 | -4.78(-0.51%) |
Oct 30, 2003 | 939.45 | 950.80 | 935.55 | 942.99 | 0 | +3.37(+0.36%) |
Oct 29, 2003 | 917.18 | 939.74 | 912.71 | 939.62 | 0 | +21.64(+2.36%) |
Oct 28, 2003 | 924.74 | 936.31 | 915.37 | 917.98 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 924.74 | 936.31 | 915.37 | 917.98 | 0 | -5.75(-0.62%) |
Oct 24, 2003 | 892.06 | 924.78 | 892.06 | 923.73 | 0 | +32.00(+3.59%) |
Oct 23, 2003 | 891.52 | 897.24 | 880.18 | 891.73 | 0 | -0.14(-0.02%) |
Oct 22, 2003 | 914.36 | 926.30 | 887.86 | 891.87 | 0 | -22.04(-2.41%) |
Oct 21, 2003 | 903.39 | 919.47 | 903.39 | 913.91 | 0 | +11.08(+1.23%) |
Oct 20, 2003 | 879.36 | 904.76 | 879.36 | 902.83 | 0 | +24.99(+2.85%) |
Oct 17, 2003 | 868.75 | 880.79 | 868.75 | 877.84 | 0 | +10.62(+1.22%) |
Oct 16, 2003 | 869.70 | 875.23 | 864.81 | 867.22 | 0 | -2.38(-0.27%) |
Oct 15, 2003 | 865.69 | 874.32 | 865.69 | 869.60 | 0 | +4.71(+0.54%) |
Oct 14, 2003 | 864.46 | 882.42 | 864.46 | 864.89 | 0 | +1.45(+0.17%) |
Oct 10, 2003 | 862.54 | 872.18 | 859.92 | 863.44 | 0 | +0.90(+0.10%) |
Oct 09, 2003 | 846.08 | 865.92 | 846.08 | 862.54 | 0 | +16.94(+2.00%) |
Oct 08, 2003 | 830.71 | 847.10 | 825.96 | 845.60 | 0 | +14.38(+1.73%) |
Oct 07, 2003 | 832.40 | 839.88 | 828.96 | 831.22 | 0 | +0.26(+0.03%) |
Oct 06, 2003 | 831.11 | 836.52 | 822.46 | 830.96 | 0 | +0.80(+0.10%) |
Oct 03, 2003 | 831.75 | 840.86 | 827.71 | 830.16 | 0 | -1.59(-0.19%) |
Oct 02, 2003 | 828.25 | 836.48 | 828.25 | 831.75 | 0 | +3.84(+0.46%) |
Oct 01, 2003 | 829.20 | 833.32 | 818.89 | 827.91 | 0 | +0.22(+0.03%) |
Sep 30, 2003 | 820.28 | 828.56 | 817.13 | 827.69 | 0 | +7.52(+0.92%) |
Sep 29, 2003 | 810.76 | 820.17 | 810.76 | 820.17 | 0 | +9.91(+1.22%) |
Sep 26, 2003 | 804.14 | 816.20 | 794.46 | 810.26 | 0 | +6.37(+0.79%) |
Sep 25, 2003 | 811.43 | 815.81 | 800.44 | 803.89 | 0 | -7.76(-0.96%) |
Sep 24, 2003 | 794.45 | 812.74 | 793.36 | 811.65 | 0 | +17.20(+2.17%) |
Sep 23, 2003 | 793.62 | 801.52 | 791.47 | 794.45 | 0 | +0.19(+0.02%) |
Sep 22, 2003 | 779.09 | 794.26 | 771.17 | 794.26 | 0 | +12.57(+1.61%) |
Sep 19, 2003 | 797.03 | 797.03 | 776.44 | 781.69 | 0 | -16.40(-2.05%) |
Sep 18, 2003 | 798.00 | 807.47 | 793.78 | 798.09 | 0 | -1.87(-0.23%) |
Sep 17, 2003 | 796.73 | 803.92 | 791.49 | 799.96 | 0 | +3.51(+0.44%) |
Sep 16, 2003 | 778.64 | 796.45 | 771.99 | 796.45 | 0 | +17.81(+2.29%) |
Sep 15, 2003 | 765.08 | 778.64 | 764.36 | 778.64 | 0 | +13.99(+1.83%) |
Sep 12, 2003 | 761.93 | 765.93 | 758.89 | 764.65 | 0 | +2.72(+0.36%) |
Sep 11, 2003 | 763.17 | 779.19 | 758.19 | 761.93 | 0 | -0.68(-0.09%) |
Sep 10, 2003 | 727.54 | 765.40 | 727.54 | 762.61 | 0 | +35.28(+4.85%) |
Sep 09, 2003 | 754.31 | 754.31 | 725.03 | 727.33 | 0 | -27.67(-3.66%) |
Sep 08, 2003 | 749.96 | 758.84 | 742.77 | 755.00 | 0 | +4.13(+0.55%) |
Sep 05, 2003 | 736.73 | 753.69 | 736.73 | 750.87 | 0 | +16.62(+2.26%) |
Sep 04, 2003 | 736.35 | 748.29 | 731.57 | 734.25 | 0 | +0.50(+0.07%) |
Sep 03, 2003 | 724.98 | 738.98 | 724.98 | 733.75 | 0 | +8.77(+1.21%) |
Sep 02, 2003 | 713.07 | 729.15 | 713.07 | 724.98 | 0 | +12.55(+1.76%) |
Sep 01, 2003 | 713.33 | 713.33 | 708.11 | 712.43 | 0 | -0.90(-0.13%) |
Aug 29, 2003 | 715.68 | 716.00 | 708.16 | 713.33 | 0 | -1.49(-0.21%) |
Aug 28, 2003 | 709.15 | 718.82 | 709.15 | 714.82 | 0 | +1.78(+0.25%) |
Aug 27, 2003 | 697.83 | 715.06 | 697.83 | 713.04 | 0 | +15.74(+2.26%) |
Aug 26, 2003 | 691.55 | 697.61 | 691.55 | 697.30 | 0 | +6.65(+0.96%) |
Aug 25, 2003 | 682.98 | 691.93 | 682.29 | 690.65 | 0 | +6.78(+0.99%) |
Aug 22, 2003 | 697.97 | 703.97 | 683.11 | 683.87 | 0 | -13.69(-1.96%) |
Aug 21, 2003 | 675.50 | 698.38 | 675.18 | 697.56 | 0 | +22.93(+3.40%) |
Aug 20, 2003 | 687.79 | 687.79 | 661.24 | 674.63 | 0 | -13.35(-1.94%) |
Aug 19, 2003 | 714.07 | 714.64 | 687.58 | 687.98 | 0 | -25.68(-3.60%) |
Aug 15, 2003 | 719.82 | 719.82 | 713.21 | 713.66 | 0 | -6.67(-0.93%) |
Aug 14, 2003 | 718.75 | 723.87 | 712.93 | 720.33 | 0 | +1.58(+0.22%) |
Aug 13, 2003 | 716.60 | 721.90 | 711.29 | 718.75 | 0 | +2.56(+0.36%) |
Aug 12, 2003 | 714.38 | 717.62 | 701.63 | 716.19 | 0 | +1.18(+0.17%) |
Aug 11, 2003 | 740.47 | 742.10 | 713.25 | 715.01 | 0 | -25.24(-3.41%) |
Aug 08, 2003 | 742.35 | 754.62 | 739.39 | 740.25 | 0 | -1.47(-0.20%) |
Aug 07, 2003 | 736.84 | 747.42 | 736.84 | 741.72 | 0 | +3.98(+0.54%) |
Aug 06, 2003 | 742.09 | 745.98 | 736.47 | 737.74 | 0 | -4.35(-0.59%) |
Aug 05, 2003 | 756.35 | 759.07 | 742.09 | 742.09 | 0 | -12.80(-1.70%) |
Aug 04, 2003 | 748.42 | 755.16 | 746.14 | 754.89 | 0 | +6.11(+0.82%) |
Aug 01, 2003 | 754.44 | 758.41 | 747.78 | 748.78 | 0 | -6.56(-0.87%) |
Jul 31, 2003 | 764.19 | 774.30 | 752.56 | 755.34 | 0 | -8.04(-1.05%) |
Jul 30, 2003 | 759.15 | 776.69 | 759.15 | 763.38 | 0 | +4.76(+0.63%) |
Jul 29, 2003 | 735.77 | 758.98 | 732.36 | 758.62 | 0 | +23.11(+3.14%) |
Jul 28, 2003 | 734.43 | 735.51 | 726.11 | 735.51 | 0 | +1.75(+0.24%) |
Jul 25, 2003 | 734.22 | 737.41 | 729.61 | 733.76 | 0 | -2.16(-0.29%) |
Jul 24, 2003 | 747.90 | 749.73 | 733.66 | 735.92 | 0 | -11.53(-1.54%) |
Jul 23, 2003 | 748.50 | 755.12 | 745.21 | 747.45 | 0 | +1.37(+0.18%) |
Jul 22, 2003 | 737.80 | 747.12 | 730.81 | 746.08 | 0 | +9.17(+1.24%) |
Jul 21, 2003 | 747.19 | 755.00 | 735.83 | 736.91 | 0 | -6.33(-0.85%) |
Jul 18, 2003 | 724.44 | 743.24 | 724.44 | 743.24 | 0 | +21.86(+3.03%) |
Jul 17, 2003 | 699.60 | 722.23 | 699.21 | 721.38 | 0 | +23.12(+3.31%) |
Jul 16, 2003 | 693.32 | 699.54 | 685.53 | 698.26 | 0 | +4.94(+0.71%) |
Jul 15, 2003 | 704.69 | 706.98 | 687.71 | 693.32 | 0 | -15.37(-2.17%) |
Jul 14, 2003 | 709.61 | 713.20 | 702.96 | 708.69 | 0 | -1.81(-0.25%) |
Jul 11, 2003 | 709.09 | 720.51 | 706.99 | 710.50 | 0 | +4.48(+0.63%) |
Jul 10, 2003 | 718.02 | 718.02 | 699.19 | 706.02 | 0 | -15.16(-2.10%) |
Jul 08, 2003 | 736.53 | 738.28 | 720.04 | 721.18 | 0 | -17.60(-2.38%) |
Jul 07, 2003 | 728.62 | 747.40 | 728.62 | 738.78 | 0 | +11.50(+1.58%) |
Jul 04, 2003 | 722.41 | 729.35 | 708.87 | 727.28 | 0 | +6.22(+0.86%) |
Jul 03, 2003 | 743.40 | 745.45 | 717.54 | 721.06 | 0 | -27.96(-3.73%) |
Jul 02, 2003 | 757.06 | 764.82 | 744.89 | 749.02 | 0 | -9.52(-1.26%) |
Jul 01, 2003 | 765.28 | 765.65 | 749.90 | 758.54 | 0 | -7.07(-0.92%) |
Jun 30, 2003 | 739.95 | 768.43 | 739.95 | 765.61 | 0 | +31.76(+4.33%) |
Jun 27, 2003 | 735.74 | 751.75 | 721.84 | 733.85 | 0 | -4.50(-0.61%) |
Jun 26, 2003 | 787.08 | 787.08 | 738.02 | 738.35 | 0 | -54.25(-6.84%) |
Jun 25, 2003 | 795.56 | 798.92 | 779.46 | 792.60 | 0 | -1.90(-0.24%) |
Jun 24, 2003 | 807.37 | 815.77 | 791.77 | 794.50 | 0 | -11.04(-1.37%) |
Jun 23, 2003 | 801.00 | 812.14 | 790.04 | 805.54 | 0 | +4.37(+0.55%) |
Jun 20, 2003 | 783.94 | 808.36 | 783.44 | 801.17 | 0 | +18.26(+2.33%) |
Jun 19, 2003 | 769.72 | 786.15 | 768.56 | 782.91 | 0 | +12.21(+1.58%) |
Jun 18, 2003 | 792.53 | 792.64 | 766.09 | 770.70 | 0 | -21.35(-2.70%) |
Jun 17, 2003 | 776.77 | 794.49 | 776.77 | 792.05 | 0 | +23.66(+3.08%) |
Jun 13, 2003 | 766.90 | 787.37 | 766.66 | 768.39 | 0 | +4.82(+0.63%) |
Jun 12, 2003 | 739.42 | 764.33 | 736.86 | 763.57 | 0 | +26.68(+3.62%) |
Jun 11, 2003 | 731.51 | 739.23 | 730.15 | 736.89 | 0 | +8.34(+1.14%) |
Jun 10, 2003 | 718.87 | 732.97 | 718.58 | 728.55 | 0 | +10.38(+1.45%) |
Jun 09, 2003 | 718.89 | 725.04 | 712.62 | 718.17 | 0 | -0.53(-0.07%) |
Jun 06, 2003 | 703.35 | 719.39 | 703.34 | 718.70 | 0 | +15.77(+2.24%) |
Jun 05, 2003 | 700.36 | 706.75 | 694.26 | 702.93 | 0 | +1.16(+0.17%) |
Jun 04, 2003 | 709.72 | 711.96 | 701.60 | 701.77 | 0 | -6.05(-0.85%) |
Jun 03, 2003 | 706.60 | 709.37 | 695.44 | 707.82 | 0 | +5.06(+0.72%) |