Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 321.00 | 322.60 | 317.80 | 319.80 | 16,475 | -1.00(-0.31%) |
Sep 29, 2004 | 313.60 | 321.40 | 312.20 | 320.80 | 24,570 | +4.40(+1.39%) |
Sep 28, 2004 | 317.20 | 318.00 | 311.60 | 316.40 | 20,150 | -2.40(-0.75%) |
Sep 27, 2004 | 323.60 | 324.60 | 316.60 | 318.80 | 15,290 | -6.60(-2.03%) |
Sep 24, 2004 | 323.80 | 329.00 | 323.60 | 325.40 | 13,625 | +1.20(+0.37%) |
Sep 23, 2004 | 322.80 | 327.40 | 320.40 | 324.20 | 16,625 | -1.00(-0.31%) |
Sep 22, 2004 | 330.60 | 334.00 | 324.00 | 325.20 | 20,365 | -6.40(-1.93%) |
Sep 21, 2004 | 330.40 | 334.80 | 328.20 | 331.60 | 11,050 | +2.60(+0.79%) |
Sep 20, 2004 | 331.80 | 332.60 | 321.60 | 329.00 | 22,750 | -2.40(-0.72%) |
Sep 17, 2004 | 328.40 | 333.80 | 322.00 | 331.40 | 21,040 | +2.60(+0.79%) |
Sep 16, 2004 | 313.00 | 335.60 | 311.60 | 328.80 | 46,230 | +15.00(+4.78%) |
Sep 15, 2004 | 310.00 | 316.40 | 309.20 | 313.80 | 20,525 | +0.60(+0.19%) |
Sep 14, 2004 | 307.60 | 313.60 | 306.00 | 313.20 | 20,655 | +4.60(+1.49%) |
Sep 13, 2004 | 313.00 | 314.00 | 307.20 | 308.60 | 17,155 | -5.40(-1.72%) |
Sep 10, 2004 | 303.20 | 314.20 | 298.80 | 314.00 | 28,825 | +5.40(+1.75%) |
Sep 09, 2004 | 307.60 | 312.80 | 301.20 | 308.60 | 21,505 | +1.20(+0.39%) |
Sep 08, 2004 | 307.40 | 310.00 | 303.80 | 307.40 | 15,580 | -1.20(-0.39%) |
Sep 07, 2004 | 307.40 | 311.20 | 304.80 | 308.60 | 14,150 | -1.80(-0.58%) |
Sep 03, 2004 | 310.00 | 312.00 | 304.20 | 310.40 | 15,570 | +0.60(+0.19%) |
Sep 02, 2004 | 308.80 | 319.40 | 305.80 | 309.80 | 25,790 | +1.20(+0.39%) |
Sep 01, 2004 | 304.60 | 316.20 | 301.00 | 308.60 | 18,970 | +3.00(+0.98%) |
Aug 31, 2004 | 311.20 | 314.40 | 299.80 | 305.60 | 31,990 | -6.80(-2.18%) |
Aug 30, 2004 | 317.00 | 321.80 | 310.60 | 312.40 | 14,560 | -2.60(-0.83%) |
Aug 27, 2004 | 313.60 | 316.12 | 310.00 | 315.00 | 25,950 | +0.20(+0.06%) |
Aug 26, 2004 | 317.00 | 319.40 | 311.40 | 314.80 | 21,875 | -4.40(-1.38%) |
Aug 25, 2004 | 320.00 | 321.00 | 307.40 | 319.20 | 121,710 | -28.40(-8.17%) |
Aug 24, 2004 | 353.60 | 357.80 | 341.00 | 347.60 | 56,065 | -6.00(-1.70%) |
Aug 23, 2004 | 351.20 | 357.80 | 339.80 | 353.60 | 43,560 | +6.80(+1.96%) |
Aug 20, 2004 | 317.60 | 350.60 | 314.00 | 346.80 | 72,130 | +31.00(+9.82%) |
Aug 19, 2004 | 305.60 | 325.80 | 300.40 | 315.80 | 39,940 | +7.40(+2.40%) |
Aug 18, 2004 | 289.40 | 311.20 | 282.60 | 308.40 | 40,940 | +20.40(+7.08%) |
Aug 17, 2004 | 276.20 | 289.20 | 275.60 | 288.00 | 27,320 | +11.00(+3.97%) |
Aug 16, 2004 | 271.00 | 281.20 | 269.44 | 277.00 | 22,915 | +6.80(+2.52%) |
Aug 13, 2004 | 272.00 | 274.80 | 265.40 | 270.20 | 36,695 | -3.80(-1.39%) |
Aug 12, 2004 | 275.00 | 279.40 | 272.40 | 274.00 | 32,530 | -5.40(-1.93%) |
Aug 11, 2004 | 281.80 | 282.00 | 272.40 | 279.40 | 21,800 | -8.40(-2.92%) |
Aug 10, 2004 | 279.60 | 290.20 | 276.60 | 287.80 | 11,540 | +8.20(+2.93%) |
Aug 09, 2004 | 277.40 | 283.20 | 273.00 | 279.60 | 21,845 | +0.00(+0.00%) |
Aug 06, 2004 | 285.60 | 286.20 | 276.20 | 279.60 | 30,625 | -9.60(-3.32%) |
Aug 05, 2004 | 288.60 | 295.60 | 287.60 | 289.20 | 23,830 | -0.60(-0.21%) |
Aug 04, 2004 | 289.00 | 297.40 | 286.00 | 289.80 | 13,040 | +0.40(+0.14%) |
Aug 03, 2004 | 288.00 | 293.60 | 285.80 | 289.40 | 16,720 | -1.40(-0.48%) |
Aug 02, 2004 | 291.00 | 294.00 | 287.20 | 290.80 | 12,465 | -3.00(-1.02%) |
Jul 30, 2004 | 286.20 | 294.00 | 278.20 | 293.80 | 16,750 | +5.20(+1.80%) |
Jul 29, 2004 | 278.60 | 291.40 | 277.20 | 288.60 | 31,915 | +8.60(+3.07%) |
Jul 28, 2004 | 282.80 | 286.20 | 275.00 | 280.00 | 17,665 | -6.40(-2.23%) |
Jul 27, 2004 | 274.40 | 289.40 | 274.40 | 286.40 | 19,290 | +12.00(+4.37%) |
Jul 26, 2004 | 284.80 | 293.00 | 274.40 | 274.40 | 24,570 | -13.60(-4.72%) |
Jul 23, 2004 | 286.00 | 292.00 | 282.60 | 288.00 | 24,210 | +0.20(+0.07%) |
Jul 22, 2004 | 293.00 | 293.40 | 277.00 | 287.80 | 32,210 | -5.60(-1.91%) |
Jul 21, 2004 | 301.00 | 310.20 | 291.80 | 293.40 | 23,380 | -12.40(-4.05%) |
Jul 20, 2004 | 299.80 | 306.80 | 295.00 | 305.80 | 19,970 | +8.20(+2.76%) |
Jul 19, 2004 | 302.40 | 302.40 | 294.80 | 297.60 | 17,770 | -1.00(-0.33%) |
Jul 16, 2004 | 296.20 | 302.80 | 295.20 | 298.60 | 23,690 | -2.00(-0.67%) |
Jul 15, 2004 | 297.00 | 302.00 | 291.00 | 300.60 | 16,490 | +4.20(+1.42%) |
Jul 14, 2004 | 298.00 | 303.40 | 294.40 | 296.40 | 36,530 | -4.40(-1.46%) |
Jul 13, 2004 | 306.00 | 308.80 | 295.40 | 300.80 | 23,525 | -2.00(-0.66%) |
Jul 12, 2004 | 305.40 | 311.00 | 302.00 | 302.80 | 16,920 | -3.70(-1.21%) |
Jul 09, 2004 | 302.60 | 310.00 | 301.00 | 306.50 | 30,850 | +5.10(+1.69%) |
Jul 08, 2004 | 308.40 | 310.00 | 300.00 | 301.40 | 49,670 | -9.00(-2.90%) |
Jul 07, 2004 | 317.00 | 320.60 | 309.00 | 310.40 | 57,160 | -7.80(-2.45%) |
Jul 06, 2004 | 320.80 | 323.60 | 317.00 | 318.20 | 32,450 | -7.80(-2.39%) |
Jul 02, 2004 | 324.80 | 332.00 | 324.40 | 326.00 | 44,015 | -12.20(-3.61%) |
Jul 01, 2004 | 338.00 | 340.80 | 333.60 | 338.20 | 38,875 | +0.60(+0.18%) |
Jun 30, 2004 | 334.40 | 343.00 | 329.00 | 337.60 | 54,345 | +2.40(+0.72%) |
Jun 29, 2004 | 338.60 | 347.40 | 333.40 | 335.20 | 26,575 | -4.20(-1.24%) |
Jun 28, 2004 | 339.40 | 349.00 | 337.20 | 339.40 | 38,995 | -3.80(-1.11%) |
Jun 25, 2004 | 329.00 | 349.80 | 328.80 | 343.20 | 48,570 | +14.40(+4.38%) |
Jun 24, 2004 | 316.80 | 336.00 | 315.00 | 328.80 | 53,155 | +10.00(+3.14%) |
Jun 23, 2004 | 311.60 | 319.20 | 310.60 | 318.80 | 14,025 | +6.00(+1.92%) |
Jun 22, 2004 | 310.00 | 314.60 | 308.40 | 312.80 | 15,155 | +2.00(+0.64%) |
Jun 21, 2004 | 301.60 | 313.60 | 299.80 | 310.80 | 42,715 | +10.60(+3.53%) |
Jun 18, 2004 | 294.60 | 301.20 | 291.60 | 300.20 | 35,175 | +3.20(+1.08%) |
Jun 17, 2004 | 306.20 | 307.00 | 297.00 | 297.00 | 34,155 | -7.60(-2.50%) |
Jun 16, 2004 | 300.00 | 306.20 | 298.40 | 304.60 | 18,795 | +4.60(+1.53%) |
Jun 15, 2004 | 301.00 | 304.00 | 298.00 | 300.00 | 22,885 | -0.20(-0.07%) |
Jun 14, 2004 | 301.00 | 306.60 | 297.60 | 300.20 | 43,865 | -8.40(-2.72%) |
Jun 10, 2004 | 305.40 | 310.80 | 305.00 | 308.60 | 24,035 | +2.80(+0.92%) |
Jun 09, 2004 | 313.00 | 319.80 | 305.00 | 305.80 | 40,890 | -6.40(-2.05%) |
Jun 08, 2004 | 310.00 | 315.00 | 300.00 | 312.20 | 17,125 | +4.20(+1.36%) |
Jun 07, 2004 | 306.00 | 311.60 | 303.00 | 308.00 | 26,320 | +4.20(+1.38%) |
Jun 04, 2004 | 295.20 | 305.80 | 290.60 | 303.80 | 34,020 | +11.60(+3.97%) |
Jun 03, 2004 | 299.20 | 299.80 | 289.60 | 292.20 | 21,225 | -7.80(-2.60%) |
Jun 02, 2004 | 289.20 | 303.00 | 289.20 | 300.00 | 44,255 | +10.20(+3.52%) |
Jun 01, 2004 | 295.60 | 298.20 | 285.60 | 289.80 | 25,980 | -8.20(-2.75%) |
May 28, 2004 | 284.20 | 299.00 | 284.18 | 298.00 | 30,415 | +12.20(+4.27%) |
May 27, 2004 | 278.00 | 287.00 | 273.20 | 285.80 | 40,480 | +9.80(+3.55%) |
May 26, 2004 | 278.00 | 284.60 | 271.00 | 276.00 | 115,910 | +11.40(+4.31%) |
May 25, 2004 | 248.80 | 265.00 | 248.40 | 264.60 | 88,105 | +13.20(+5.25%) |
May 24, 2004 | 245.80 | 254.80 | 245.60 | 251.40 | 24,295 | +7.20(+2.95%) |
May 21, 2004 | 242.60 | 246.20 | 239.00 | 244.20 | 31,795 | +4.60(+1.92%) |
May 20, 2004 | 239.00 | 244.80 | 237.60 | 239.60 | 18,680 | +2.40(+1.01%) |
May 19, 2004 | 242.80 | 245.40 | 236.00 | 237.20 | 30,990 | -4.20(-1.74%) |
May 18, 2004 | 239.40 | 243.20 | 235.20 | 241.40 | 36,585 | +4.80(+2.03%) |
May 17, 2004 | 235.20 | 240.20 | 234.00 | 236.60 | 23,965 | -5.60(-2.31%) |
May 14, 2004 | 243.00 | 246.40 | 240.00 | 242.20 | 34,480 | -1.40(-0.57%) |
May 13, 2004 | 242.00 | 249.40 | 238.00 | 243.60 | 37,660 | +1.20(+0.50%) |
May 12, 2004 | 240.60 | 244.00 | 236.00 | 242.40 | 35,240 | +2.80(+1.17%) |
May 11, 2004 | 238.00 | 240.40 | 234.00 | 239.60 | 27,430 | +3.40(+1.44%) |
May 10, 2004 | 234.00 | 240.60 | 228.00 | 236.20 | 51,580 | -1.80(-0.76%) |
May 07, 2004 | 230.80 | 240.40 | 230.80 | 238.00 | 36,925 | +5.80(+2.50%) |
May 06, 2004 | 232.80 | 234.00 | 224.40 | 232.20 | 20,215 | -2.00(-0.85%) |
May 05, 2004 | 237.20 | 237.20 | 231.40 | 234.20 | 16,215 | -1.80(-0.76%) |
May 04, 2004 | 229.40 | 239.20 | 229.40 | 236.00 | 29,500 | +5.60(+2.43%) |
May 03, 2004 | 236.80 | 242.00 | 228.80 | 230.40 | 43,760 | -2.00(-0.86%) |
Apr 30, 2004 | 232.00 | 235.40 | 225.20 | 232.40 | 36,090 | -2.80(-1.19%) |
Apr 29, 2004 | 247.40 | 248.80 | 228.00 | 235.20 | 41,010 | -9.60(-3.92%) |
Apr 28, 2004 | 251.20 | 251.60 | 238.00 | 244.80 | 67,765 | -7.40(-2.93%) |
Apr 27, 2004 | 255.00 | 260.00 | 251.20 | 252.20 | 43,770 | -1.80(-0.71%) |
Apr 26, 2004 | 246.00 | 257.00 | 245.20 | 254.00 | 44,060 | +7.60(+3.08%) |
Apr 23, 2004 | 250.00 | 252.00 | 239.00 | 246.40 | 100,195 | -11.80(-4.57%) |
Apr 22, 2004 | 260.20 | 263.80 | 257.00 | 258.20 | 38,700 | -3.60(-1.38%) |
Apr 21, 2004 | 267.80 | 269.60 | 257.20 | 261.80 | 34,020 | -7.20(-2.68%) |
Apr 20, 2004 | 272.02 | 282.60 | 266.00 | 269.00 | 23,490 | -5.40(-1.97%) |
Apr 19, 2004 | 269.80 | 277.00 | 261.80 | 274.40 | 28,090 | +5.40(+2.01%) |
Apr 16, 2004 | 267.80 | 271.80 | 262.00 | 269.00 | 42,300 | +2.80(+1.05%) |
Apr 15, 2004 | 287.20 | 287.20 | 256.80 | 266.20 | 103,080 | -23.80(-8.21%) |
Apr 14, 2004 | 289.00 | 296.60 | 286.00 | 290.00 | 15,795 | +2.80(+0.97%) |
Apr 13, 2004 | 280.40 | 290.60 | 278.00 | 287.20 | 52,060 | +8.20(+2.94%) |
Apr 12, 2004 | 300.00 | 306.40 | 267.60 | 279.00 | 57,070 | -19.60(-6.56%) |
Apr 08, 2004 | 309.80 | 310.80 | 297.60 | 298.60 | 16,155 | -4.20(-1.39%) |
Apr 07, 2004 | 303.60 | 308.40 | 300.60 | 302.80 | 10,695 | -1.00(-0.33%) |
Apr 06, 2004 | 304.80 | 310.80 | 300.20 | 303.80 | 18,905 | -11.60(-3.68%) |
Apr 05, 2004 | 317.60 | 318.00 | 309.40 | 315.40 | 17,040 | -1.40(-0.44%) |
Apr 02, 2004 | 312.60 | 319.20 | 312.40 | 316.80 | 17,630 | +3.60(+1.15%) |
Apr 01, 2004 | 307.20 | 315.00 | 303.80 | 313.20 | 14,810 | +7.20(+2.35%) |
Mar 31, 2004 | 302.02 | 309.20 | 297.00 | 306.00 | 40,040 | +3.20(+1.06%) |
Mar 30, 2004 | 302.60 | 305.40 | 299.00 | 302.80 | 17,720 | -1.60(-0.53%) |
Mar 29, 2004 | 301.60 | 309.40 | 298.00 | 304.40 | 25,540 | +8.40(+2.84%) |
Mar 26, 2004 | 298.20 | 308.00 | 295.20 | 296.00 | 16,855 | -3.00(-1.00%) |
Mar 25, 2004 | 299.20 | 303.80 | 295.00 | 299.00 | 38,485 | +3.00(+1.01%) |
Mar 24, 2004 | 294.00 | 301.80 | 289.40 | 296.00 | 26,860 | +1.00(+0.34%) |
Mar 23, 2004 | 284.80 | 304.00 | 284.60 | 295.00 | 57,850 | +14.60(+5.21%) |
Mar 22, 2004 | 283.40 | 284.00 | 278.00 | 280.40 | 27,470 | -5.80(-2.03%) |
Mar 19, 2004 | 287.00 | 290.00 | 282.20 | 286.20 | 24,780 | +2.20(+0.77%) |
Mar 18, 2004 | 287.80 | 290.00 | 281.00 | 284.00 | 19,125 | -2.00(-0.70%) |
Mar 17, 2004 | 278.00 | 292.00 | 276.20 | 286.00 | 34,925 | +12.20(+4.46%) |
Mar 16, 2004 | 281.40 | 287.80 | 273.80 | 273.80 | 33,505 | -4.20(-1.51%) |
Mar 15, 2004 | 287.20 | 290.00 | 276.00 | 278.00 | 24,035 | -14.40(-4.92%) |
Mar 12, 2004 | 279.60 | 293.40 | 279.40 | 292.40 | 42,060 | +17.80(+6.48%) |
Mar 11, 2004 | 284.00 | 288.00 | 270.80 | 274.60 | 42,590 | -6.80(-2.42%) |
Mar 10, 2004 | 294.00 | 296.60 | 280.00 | 281.40 | 37,500 | -9.40(-3.23%) |
Mar 09, 2004 | 286.00 | 295.80 | 278.00 | 290.80 | 76,805 | +2.80(+0.97%) |
Mar 08, 2004 | 310.00 | 312.60 | 286.00 | 288.00 | 54,080 | -23.20(-7.46%) |
Mar 05, 2004 | 310.80 | 316.00 | 307.80 | 311.20 | 30,460 | -1.00(-0.32%) |
Mar 04, 2004 | 315.60 | 319.00 | 303.80 | 312.20 | 66,985 | -0.20(-0.06%) |
Mar 03, 2004 | 331.00 | 340.00 | 306.20 | 312.40 | 263,095 | -86.20(-21.63%) |
Mar 02, 2004 | 381.80 | 402.00 | 380.80 | 398.60 | 98,915 | +25.80(+6.92%) |
Mar 01, 2004 | 344.20 | 374.00 | 341.80 | 372.80 | 31,635 | +28.00(+8.12%) |
Feb 27, 2004 | 361.20 | 361.20 | 340.60 | 344.80 | 28,835 | -12.20(-3.42%) |
Feb 26, 2004 | 357.80 | 365.20 | 350.80 | 357.00 | 38,750 | -1.40(-0.39%) |
Feb 25, 2004 | 356.60 | 361.00 | 342.00 | 358.40 | 28,365 | +11.00(+3.17%) |
Feb 24, 2004 | 337.00 | 350.20 | 327.00 | 347.40 | 31,885 | +9.40(+2.78%) |
Feb 23, 2004 | 356.20 | 364.20 | 335.80 | 338.00 | 44,550 | -22.80(-6.32%) |
Feb 20, 2004 | 360.20 | 373.20 | 347.00 | 360.80 | 21,525 | -2.60(-0.72%) |
Feb 19, 2004 | 388.40 | 397.20 | 357.00 | 363.40 | 22,695 | -23.00(-5.95%) |
Feb 18, 2004 | 402.00 | 402.00 | 383.60 | 386.40 | 11,785 | -13.00(-3.25%) |
Feb 17, 2004 | 389.00 | 402.00 | 389.00 | 399.40 | 14,625 | +10.20(+2.62%) |
Feb 13, 2004 | 402.60 | 405.40 | 384.00 | 389.20 | 14,485 | -6.00(-1.52%) |
Feb 12, 2004 | 408.20 | 410.60 | 395.00 | 395.20 | 13,795 | -10.00(-2.47%) |
Feb 11, 2004 | 390.20 | 408.00 | 383.00 | 405.20 | 24,985 | +15.40(+3.95%) |
Feb 10, 2004 | 395.20 | 401.00 | 380.80 | 389.80 | 22,835 | +1.40(+0.36%) |
Feb 09, 2004 | 388.80 | 395.40 | 382.40 | 388.40 | 16,150 | -3.60(-0.92%) |
Feb 06, 2004 | 372.00 | 397.00 | 370.00 | 392.00 | 24,695 | +20.00(+5.38%) |
Feb 05, 2004 | 372.40 | 385.00 | 366.80 | 372.00 | 22,885 | +2.60(+0.70%) |
Feb 04, 2004 | 391.20 | 397.80 | 368.60 | 369.40 | 33,315 | -30.20(-7.56%) |
Feb 03, 2004 | 395.80 | 401.40 | 370.00 | 399.60 | 25,930 | +4.00(+1.01%) |
Feb 02, 2004 | 415.60 | 437.60 | 389.00 | 395.60 | 60,510 | -8.00(-1.98%) |
Jan 30, 2004 | 400.60 | 415.00 | 398.00 | 403.60 | 18,535 | -2.60(-0.64%) |
Jan 29, 2004 | 407.00 | 417.98 | 396.60 | 406.20 | 39,180 | -1.40(-0.34%) |
Jan 28, 2004 | 412.60 | 421.00 | 399.40 | 407.60 | 26,860 | -0.40(-0.10%) |
Jan 27, 2004 | 418.80 | 421.40 | 401.00 | 408.00 | 45,985 | -12.60(-3.00%) |
Jan 26, 2004 | 381.40 | 429.80 | 372.20 | 420.60 | 121,050 | +56.60(+15.55%) |
Jan 23, 2004 | 340.00 | 379.00 | 340.00 | 364.00 | 77,985 | +23.60(+6.93%) |
Jan 22, 2004 | 348.60 | 356.00 | 340.00 | 340.40 | 11,735 | -8.80(-2.52%) |
Jan 21, 2004 | 364.00 | 365.80 | 342.60 | 349.20 | 14,590 | -11.40(-3.16%) |
Jan 20, 2004 | 355.40 | 366.00 | 352.00 | 360.60 | 27,600 | +6.20(+1.75%) |
Jan 16, 2004 | 354.00 | 356.00 | 347.00 | 354.40 | 32,810 | +5.38(+1.54%) |
Jan 15, 2004 | 372.00 | 374.40 | 337.20 | 349.02 | 34,250 | -19.38(-5.26%) |
Jan 14, 2004 | 376.00 | 380.60 | 367.20 | 368.40 | 14,526 | -11.00(-2.90%) |
Jan 13, 2004 | 386.60 | 398.80 | 375.60 | 379.40 | 39,039 | -3.40(-0.89%) |
Jan 12, 2004 | 369.60 | 385.76 | 357.60 | 382.80 | 34,287 | +14.80(+4.02%) |
Jan 09, 2004 | 362.60 | 372.60 | 357.20 | 368.00 | 21,999 | -0.40(-0.11%) |
Jan 08, 2004 | 358.60 | 373.20 | 356.20 | 368.40 | 32,423 | +11.40(+3.19%) |
Jan 07, 2004 | 353.60 | 362.80 | 353.20 | 357.00 | 40,738 | +4.40(+1.25%) |
Jan 06, 2004 | 333.80 | 352.60 | 330.00 | 352.60 | 45,855 | +22.80(+6.91%) |
Jan 05, 2004 | 315.20 | 335.00 | 314.40 | 329.80 | 27,635 | +11.60(+3.65%) |
Jan 02, 2004 | 309.00 | 321.00 | 308.60 | 318.20 | 13,340 | +10.20(+3.31%) |
Dec 31, 2003 | 315.00 | 318.40 | 304.00 | 308.00 | 11,400 | -6.80(-2.16%) |
Dec 30, 2003 | 301.40 | 322.20 | 301.40 | 314.80 | 22,096 | +10.80(+3.55%) |
Dec 29, 2003 | 292.80 | 304.00 | 292.20 | 304.00 | 11,186 | +4.78(+1.60%) |
Dec 26, 2003 | 298.20 | 302.60 | 296.00 | 299.22 | 2,803 | +0.82(+0.27%) |
Dec 24, 2003 | 300.00 | 305.00 | 298.40 | 298.40 | 4,839 | -1.80(-0.60%) |
Dec 23, 2003 | 298.60 | 302.80 | 298.00 | 300.20 | 14,068 | +1.60(+0.54%) |
Dec 22, 2003 | 288.00 | 299.00 | 287.00 | 298.60 | 13,800 | +8.60(+2.97%) |
Dec 19, 2003 | 295.20 | 295.40 | 289.20 | 290.00 | 12,629 | +0.00(+0.00%) |
Dec 18, 2003 | 287.00 | 297.40 | 286.00 | 290.00 | 17,660 | +2.00(+0.69%) |
Dec 17, 2003 | 285.00 | 292.20 | 279.00 | 288.00 | 18,140 | +7.60(+2.71%) |
Dec 16, 2003 | 275.60 | 284.00 | 263.00 | 280.40 | 12,287 | +2.80(+1.01%) |
Dec 15, 2003 | 301.40 | 302.40 | 275.80 | 277.60 | 15,174 | -19.20(-6.47%) |
Dec 12, 2003 | 290.00 | 297.00 | 286.60 | 296.80 | 7,123 | +9.40(+3.27%) |
Dec 11, 2003 | 280.40 | 290.00 | 276.40 | 287.40 | 11,463 | +7.00(+2.50%) |
Dec 10, 2003 | 278.00 | 283.40 | 272.20 | 280.40 | 18,458 | +2.00(+0.72%) |
Dec 09, 2003 | 300.20 | 300.20 | 271.00 | 278.40 | 17,444 | -17.20(-5.82%) |
Dec 08, 2003 | 295.00 | 309.80 | 292.00 | 295.60 | 17,172 | +4.60(+1.58%) |
Dec 05, 2003 | 294.20 | 295.40 | 286.80 | 291.00 | 6,523 | -3.20(-1.09%) |
Dec 04, 2003 | 289.20 | 297.60 | 284.40 | 294.20 | 18,989 | +3.00(+1.03%) |
Dec 03, 2003 | 302.80 | 307.00 | 291.00 | 291.20 | 11,385 | -13.00(-4.27%) |
Dec 02, 2003 | 303.80 | 312.00 | 303.00 | 304.20 | 19,244 | -1.80(-0.59%) |
Dec 01, 2003 | 301.20 | 310.00 | 300.40 | 306.00 | 18,082 | +5.00(+1.66%) |
Nov 28, 2003 | 304.20 | 304.20 | 299.40 | 301.00 | 6,081 | -3.00(-0.99%) |
Nov 26, 2003 | 303.00 | 314.00 | 298.60 | 304.00 | 108,269 | +20.98(+7.41%) |
Nov 25, 2003 | 272.00 | 283.60 | 272.00 | 283.02 | 28,404 | +11.42(+4.20%) |
Nov 24, 2003 | 259.80 | 271.98 | 257.20 | 271.60 | 27,090 | +14.40(+5.60%) |
Nov 21, 2003 | 257.00 | 261.60 | 234.60 | 257.20 | 81,948 | +0.20(+0.08%) |
Nov 20, 2003 | 260.00 | 271.80 | 256.60 | 257.00 | 19,936 | -3.00(-1.15%) |
Nov 19, 2003 | 260.60 | 264.80 | 258.00 | 260.00 | 15,930 | +3.20(+1.25%) |
Nov 18, 2003 | 255.20 | 264.40 | 254.60 | 256.80 | 21,040 | +3.82(+1.51%) |
Nov 17, 2003 | 259.20 | 259.20 | 245.00 | 252.98 | 22,606 | -10.82(-4.10%) |
Nov 14, 2003 | 282.00 | 285.00 | 263.00 | 263.80 | 14,569 | -17.80(-6.32%) |
Nov 13, 2003 | 282.00 | 288.20 | 279.20 | 281.60 | 19,986 | -2.20(-0.78%) |
Nov 12, 2003 | 276.00 | 291.00 | 268.80 | 283.80 | 17,899 | +6.20(+2.23%) |
Nov 11, 2003 | 291.00 | 292.20 | 257.00 | 277.60 | 27,028 | -14.80(-5.06%) |
Nov 10, 2003 | 304.60 | 304.60 | 291.00 | 292.40 | 19,047 | -10.20(-3.37%) |
Nov 07, 2003 | 314.00 | 319.20 | 301.60 | 302.60 | 12,632 | -10.40(-3.32%) |
Nov 06, 2003 | 315.20 | 323.40 | 307.00 | 313.00 | 18,216 | -4.00(-1.26%) |
Nov 05, 2003 | 318.00 | 329.00 | 310.00 | 317.00 | 18,418 | +1.20(+0.38%) |
Nov 04, 2003 | 310.00 | 318.00 | 310.00 | 315.80 | 15,565 | +4.20(+1.35%) |
Nov 03, 2003 | 308.60 | 320.00 | 308.40 | 311.60 | 20,078 | +2.60(+0.84%) |
Oct 31, 2003 | 315.00 | 317.00 | 307.00 | 309.00 | 17,375 | -2.60(-0.83%) |
Oct 30, 2003 | 312.40 | 318.40 | 308.40 | 311.60 | 25,280 | -0.80(-0.26%) |
Oct 29, 2003 | 299.80 | 314.40 | 299.20 | 312.40 | 44,160 | +17.20(+5.83%) |
Oct 28, 2003 | 294.00 | 298.00 | 291.00 | 295.20 | 32,923 | +3.60(+1.23%) |
Oct 27, 2003 | 292.00 | 300.00 | 289.80 | 291.60 | 27,815 | +4.20(+1.46%) |
Oct 24, 2003 | 298.00 | 304.20 | 283.00 | 287.40 | 21,960 | -10.60(-3.56%) |
Oct 23, 2003 | 312.20 | 313.20 | 287.20 | 298.00 | 33,660 | -15.20(-4.85%) |
Oct 22, 2003 | 332.20 | 332.20 | 310.60 | 313.20 | 36,995 | -18.20(-5.49%) |
Oct 21, 2003 | 321.20 | 337.00 | 316.20 | 331.40 | 27,819 | +11.40(+3.56%) |
Oct 20, 2003 | 314.20 | 322.80 | 309.00 | 320.00 | 21,599 | +8.60(+2.76%) |
Oct 17, 2003 | 316.00 | 323.60 | 307.40 | 311.40 | 35,578 | -2.20(-0.70%) |
Oct 16, 2003 | 308.00 | 321.00 | 310.00 | 313.60 | 45,499 | +5.60(+1.82%) |
Oct 15, 2003 | 295.00 | 324.20 | 283.00 | 308.00 | 77,055 | +19.60(+6.80%) |
Oct 14, 2003 | 290.00 | 299.80 | 284.00 | 288.40 | 94,989 | +2.80(+0.98%) |
Oct 13, 2003 | 278.80 | 290.00 | 278.60 | 285.60 | 36,811 | +8.40(+3.03%) |
Oct 10, 2003 | 280.40 | 280.40 | 275.20 | 277.20 | 15,272 | +0.20(+0.07%) |
Oct 09, 2003 | 278.40 | 281.40 | 270.00 | 277.00 | 28,744 | +9.58(+3.58%) |
Oct 08, 2003 | 278.00 | 280.80 | 267.40 | 267.42 | 6,938 | -13.58(-4.83%) |
Oct 07, 2003 | 276.00 | 281.20 | 266.60 | 281.00 | 12,928 | +2.40(+0.86%) |
Oct 06, 2003 | 275.00 | 282.80 | 271.20 | 278.60 | 8,212 | +8.60(+3.19%) |
Oct 03, 2003 | 256.00 | 276.00 | 255.40 | 270.00 | 14,146 | +19.00(+7.57%) |
Oct 02, 2003 | 256.60 | 256.80 | 246.60 | 251.00 | 12,833 | +1.60(+0.64%) |