Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 260.20 | 261.60 | 246.80 | 249.40 | 19,334 | -0.40(-0.16%) |
Sep 30, 2003 | 256.60 | 257.60 | 246.00 | 249.80 | 17,550 | -9.20(-3.55%) |
Sep 29, 2003 | 264.40 | 268.00 | 256.80 | 259.00 | 15,149 | -4.60(-1.75%) |
Sep 26, 2003 | 264.20 | 267.12 | 260.80 | 263.60 | 13,094 | +0.60(+0.23%) |
Sep 25, 2003 | 282.40 | 286.20 | 262.00 | 263.00 | 17,641 | -21.00(-7.39%) |
Sep 24, 2003 | 279.44 | 288.00 | 278.40 | 284.00 | 28,651 | +4.56(+1.63%) |
Sep 23, 2003 | 279.40 | 280.20 | 276.18 | 279.44 | 9,347 | +1.84(+0.66%) |
Sep 22, 2003 | 282.60 | 284.80 | 275.00 | 277.60 | 24,794 | -9.20(-3.21%) |
Sep 19, 2003 | 267.00 | 288.00 | 265.00 | 286.80 | 36,135 | +16.80(+6.22%) |
Sep 18, 2003 | 255.60 | 270.80 | 253.20 | 270.00 | 32,431 | +18.00(+7.14%) |
Sep 17, 2003 | 243.40 | 259.00 | 242.80 | 252.00 | 26,579 | +6.00(+2.44%) |
Sep 16, 2003 | 235.00 | 247.40 | 233.80 | 246.00 | 18,014 | +10.80(+4.59%) |
Sep 15, 2003 | 236.80 | 241.00 | 230.60 | 235.20 | 6,630 | -3.20(-1.34%) |
Sep 12, 2003 | 236.00 | 244.00 | 232.80 | 238.40 | 5,800 | +2.20(+0.93%) |
Sep 11, 2003 | 233.60 | 237.40 | 230.00 | 236.20 | 8,485 | +1.20(+0.51%) |
Sep 10, 2003 | 241.40 | 245.60 | 233.40 | 235.00 | 14,675 | -11.00(-4.47%) |
Sep 09, 2003 | 243.00 | 253.00 | 238.00 | 246.00 | 34,600 | +3.60(+1.49%) |
Sep 08, 2003 | 239.00 | 247.60 | 237.40 | 242.40 | 12,715 | +4.40(+1.85%) |
Sep 05, 2003 | 228.00 | 247.60 | 225.80 | 238.00 | 32,276 | +9.00(+3.93%) |
Sep 04, 2003 | 229.00 | 234.00 | 226.60 | 229.00 | 17,095 | +2.00(+0.88%) |
Sep 03, 2003 | 226.40 | 229.60 | 224.00 | 227.00 | 17,055 | +4.20(+1.89%) |
Sep 02, 2003 | 207.00 | 226.00 | 204.80 | 222.80 | 16,185 | +16.40(+7.95%) |
Aug 29, 2003 | 199.00 | 209.80 | 198.60 | 206.40 | 7,660 | +6.40(+3.20%) |
Aug 28, 2003 | 197.20 | 203.00 | 197.20 | 200.00 | 15,410 | +2.80(+1.42%) |
Aug 27, 2003 | 213.00 | 213.00 | 195.80 | 197.20 | 49,945 | -14.80(-6.98%) |
Aug 26, 2003 | 198.20 | 224.60 | 198.00 | 212.00 | 28,750 | +12.40(+6.21%) |
Aug 25, 2003 | 201.00 | 206.66 | 198.20 | 199.60 | 13,375 | -0.60(-0.30%) |
Aug 22, 2003 | 199.60 | 211.00 | 198.20 | 200.20 | 38,415 | +2.60(+1.32%) |
Aug 21, 2003 | 198.20 | 199.40 | 193.20 | 197.60 | 14,990 | +4.00(+2.07%) |
Aug 20, 2003 | 191.00 | 200.80 | 188.80 | 193.60 | 17,485 | +2.40(+1.26%) |
Aug 19, 2003 | 199.00 | 199.60 | 188.60 | 191.20 | 17,390 | -4.80(-2.45%) |
Aug 18, 2003 | 195.40 | 200.00 | 195.40 | 196.00 | 12,715 | -4.00(-2.00%) |
Aug 15, 2003 | 196.80 | 200.00 | 196.00 | 200.00 | 1,270 | +2.90(+1.47%) |
Aug 14, 2003 | 194.40 | 199.80 | 190.00 | 197.10 | 6,000 | +1.70(+0.87%) |
Aug 13, 2003 | 199.98 | 200.00 | 186.80 | 195.40 | 7,140 | -4.60(-2.30%) |
Aug 12, 2003 | 197.00 | 202.20 | 194.40 | 200.00 | 3,240 | +2.80(+1.42%) |
Aug 11, 2003 | 194.00 | 197.60 | 192.60 | 197.20 | 5,070 | +4.20(+2.18%) |
Aug 08, 2003 | 193.00 | 196.40 | 190.00 | 193.00 | 5,405 | -1.40(-0.72%) |
Aug 07, 2003 | 200.20 | 200.20 | 190.60 | 194.40 | 4,845 | -2.40(-1.22%) |
Aug 06, 2003 | 200.00 | 203.20 | 196.60 | 196.80 | 6,460 | -3.20(-1.60%) |
Aug 05, 2003 | 198.00 | 203.20 | 198.00 | 200.00 | 4,955 | +0.00(+0.00%) |
Aug 04, 2003 | 207.00 | 207.00 | 197.80 | 200.00 | 3,705 | -6.60(-3.19%) |
Aug 01, 2003 | 212.00 | 212.00 | 200.80 | 206.60 | 5,760 | -3.40(-1.62%) |
Jul 31, 2003 | 201.20 | 215.60 | 201.20 | 210.00 | 8,910 | +10.20(+5.11%) |
Jul 30, 2003 | 208.80 | 211.00 | 195.60 | 199.80 | 12,580 | -6.80(-3.29%) |
Jul 29, 2003 | 206.60 | 211.80 | 204.80 | 206.60 | 13,685 | +0.00(+0.00%) |
Jul 28, 2003 | 202.20 | 208.60 | 202.20 | 206.60 | 9,405 | +2.40(+1.18%) |
Jul 25, 2003 | 200.80 | 205.60 | 197.20 | 204.20 | 6,410 | +3.40(+1.69%) |
Jul 24, 2003 | 186.60 | 210.20 | 186.00 | 200.80 | 11,675 | +10.40(+5.46%) |
Jul 23, 2003 | 185.00 | 192.60 | 183.00 | 190.40 | 5,700 | +5.20(+2.81%) |
Jul 22, 2003 | 199.80 | 199.80 | 183.00 | 185.20 | 11,985 | -12.00(-6.09%) |
Jul 21, 2003 | 206.00 | 207.60 | 196.60 | 197.20 | 5,850 | -7.00(-3.43%) |
Jul 18, 2003 | 208.20 | 214.00 | 202.00 | 204.20 | 13,140 | -7.80(-3.68%) |
Jul 17, 2003 | 212.60 | 219.20 | 206.00 | 212.00 | 8,255 | -1.60(-0.75%) |
Jul 16, 2003 | 219.00 | 220.00 | 211.00 | 213.60 | 5,475 | -3.60(-1.66%) |
Jul 15, 2003 | 224.60 | 225.00 | 215.00 | 217.20 | 9,130 | -3.40(-1.54%) |
Jul 14, 2003 | 202.00 | 226.00 | 201.00 | 220.60 | 25,785 | +20.60(+10.30%) |
Jul 11, 2003 | 199.80 | 208.20 | 197.00 | 200.00 | 4,095 | +0.20(+0.10%) |
Jul 10, 2003 | 205.20 | 210.00 | 197.60 | 199.80 | 4,160 | -6.40(-3.10%) |
Jul 09, 2003 | 212.20 | 212.20 | 205.40 | 206.20 | 5,915 | -2.80(-1.34%) |
Jul 08, 2003 | 211.00 | 214.00 | 206.00 | 209.00 | 4,740 | +1.00(+0.48%) |
Jul 07, 2003 | 197.00 | 211.00 | 197.00 | 208.00 | 8,170 | +10.60(+5.37%) |
Jul 03, 2003 | 200.60 | 209.60 | 197.00 | 197.40 | 2,790 | -5.20(-2.57%) |
Jul 02, 2003 | 196.00 | 210.60 | 196.00 | 202.60 | 7,065 | +6.20(+3.16%) |
Jul 01, 2003 | 190.60 | 204.80 | 186.00 | 196.40 | 8,160 | +5.60(+2.94%) |
Jun 30, 2003 | 194.00 | 194.80 | 186.00 | 190.80 | 16,300 | -0.40(-0.21%) |
Jun 27, 2003 | 192.00 | 197.00 | 190.40 | 191.20 | 9,610 | -4.80(-2.45%) |
Jun 26, 2003 | 188.00 | 199.60 | 183.20 | 196.00 | 6,790 | +10.00(+5.38%) |
Jun 25, 2003 | 182.60 | 191.80 | 182.60 | 186.00 | 6,530 | +1.20(+0.65%) |
Jun 24, 2003 | 184.00 | 187.20 | 182.60 | 184.80 | 7,985 | -2.60(-1.39%) |
Jun 23, 2003 | 190.00 | 194.00 | 181.60 | 187.40 | 23,930 | -3.20(-1.68%) |
Jun 20, 2003 | 196.00 | 200.00 | 188.80 | 190.60 | 20,315 | -5.80(-2.95%) |
Jun 19, 2003 | 203.40 | 207.80 | 196.00 | 196.40 | 7,430 | -8.60(-4.20%) |
Jun 18, 2003 | 203.00 | 209.80 | 203.00 | 205.00 | 7,615 | -3.00(-1.44%) |
Jun 17, 2003 | 206.60 | 209.80 | 200.00 | 208.00 | 11,360 | -1.80(-0.86%) |
Jun 16, 2003 | 213.40 | 213.80 | 199.00 | 209.80 | 10,000 | -1.40(-0.66%) |
Jun 13, 2003 | 216.20 | 218.20 | 206.00 | 211.20 | 13,820 | -6.00(-2.76%) |
Jun 12, 2003 | 218.20 | 221.00 | 214.00 | 217.20 | 11,330 | -0.40(-0.18%) |
Jun 11, 2003 | 210.00 | 219.60 | 210.00 | 217.60 | 9,575 | +7.20(+3.42%) |
Jun 10, 2003 | 202.00 | 212.00 | 202.00 | 210.40 | 3,895 | +6.00(+2.94%) |
Jun 09, 2003 | 203.20 | 210.00 | 198.20 | 204.40 | 10,570 | +0.60(+0.29%) |
Jun 06, 2003 | 207.00 | 215.80 | 202.60 | 203.80 | 19,380 | +2.00(+0.99%) |
Jun 05, 2003 | 210.80 | 211.80 | 195.00 | 201.80 | 12,445 | -6.80(-3.26%) |
Jun 04, 2003 | 200.00 | 209.40 | 198.00 | 208.60 | 16,105 | +9.40(+4.72%) |
Jun 03, 2003 | 199.80 | 205.80 | 195.00 | 199.20 | 25,685 | +2.40(+1.22%) |
Jun 02, 2003 | 227.00 | 227.00 | 195.00 | 196.80 | 35,575 | -28.40(-12.61%) |
May 30, 2003 | 226.00 | 235.80 | 222.00 | 225.20 | 47,810 | -0.40(-0.18%) |
May 29, 2003 | 223.60 | 227.40 | 223.00 | 225.60 | 31,050 | -0.40(-0.18%) |
May 28, 2003 | 231.80 | 235.00 | 221.80 | 226.00 | 19,340 | -7.60(-3.25%) |
May 27, 2003 | 211.80 | 236.80 | 210.80 | 233.60 | 72,215 | +19.20(+8.96%) |
May 23, 2003 | 202.00 | 215.40 | 202.00 | 214.40 | 16,305 | +11.80(+5.82%) |
May 22, 2003 | 196.00 | 205.00 | 191.80 | 202.60 | 12,045 | +6.80(+3.47%) |
May 21, 2003 | 193.20 | 196.20 | 187.40 | 195.80 | 3,930 | +1.20(+0.62%) |
May 20, 2003 | 200.40 | 202.20 | 190.00 | 194.60 | 10,145 | -7.60(-3.76%) |
May 19, 2003 | 208.80 | 208.80 | 200.00 | 202.20 | 22,670 | -6.60(-3.16%) |
May 16, 2003 | 194.60 | 209.60 | 192.20 | 208.80 | 22,240 | +11.60(+5.88%) |
May 15, 2003 | 180.00 | 199.60 | 175.00 | 197.20 | 20,400 | +19.20(+10.79%) |
May 14, 2003 | 186.60 | 188.60 | 175.80 | 178.00 | 5,750 | -6.60(-3.58%) |
May 13, 2003 | 173.00 | 190.80 | 173.00 | 184.60 | 8,605 | +9.60(+5.49%) |
May 12, 2003 | 165.80 | 177.20 | 165.80 | 175.00 | 6,480 | +9.78(+5.92%) |
May 09, 2003 | 161.00 | 165.60 | 160.80 | 165.22 | 2,790 | +6.82(+4.31%) |
May 08, 2003 | 165.60 | 170.60 | 158.40 | 158.40 | 5,085 | -6.00(-3.65%) |
May 07, 2003 | 167.00 | 167.80 | 164.00 | 164.40 | 2,915 | -4.20(-2.49%) |
May 06, 2003 | 167.00 | 170.00 | 165.40 | 168.60 | 3,860 | -0.20(-0.12%) |
May 05, 2003 | 160.80 | 168.80 | 159.80 | 168.80 | 6,245 | +10.38(+6.55%) |
May 02, 2003 | 153.00 | 161.18 | 152.40 | 158.42 | 8,230 | +5.42(+3.54%) |
May 01, 2003 | 161.60 | 162.00 | 152.60 | 153.00 | 8,515 | -7.80(-4.85%) |
Apr 30, 2003 | 152.00 | 163.60 | 149.80 | 160.80 | 5,470 | +8.00(+5.24%) |
Apr 29, 2003 | 153.00 | 156.40 | 152.00 | 152.80 | 4,185 | -0.20(-0.13%) |
Apr 28, 2003 | 156.20 | 159.60 | 148.40 | 153.00 | 6,260 | -3.60(-2.30%) |
Apr 25, 2003 | 161.00 | 161.40 | 156.40 | 156.60 | 2,530 | -6.60(-4.04%) |
Apr 24, 2003 | 167.80 | 167.80 | 161.40 | 163.20 | 4,690 | -6.58(-3.88%) |
Apr 23, 2003 | 163.80 | 176.00 | 158.80 | 169.78 | 9,890 | +8.38(+5.19%) |
Apr 22, 2003 | 161.00 | 164.80 | 160.20 | 161.40 | 13,030 | -1.60(-0.98%) |
Apr 21, 2003 | 159.00 | 163.00 | 159.00 | 163.00 | 2,485 | +0.40(+0.25%) |
Apr 17, 2003 | 158.00 | 164.20 | 156.80 | 162.60 | 3,540 | +9.40(+6.14%) |
Apr 16, 2003 | 164.80 | 166.40 | 153.20 | 153.20 | 10,765 | -9.00(-5.55%) |
Apr 15, 2003 | 158.20 | 163.80 | 157.00 | 162.20 | 6,020 | +6.00(+3.84%) |
Apr 14, 2003 | 159.00 | 159.00 | 154.40 | 156.20 | 3,035 | +0.20(+0.13%) |
Apr 11, 2003 | 154.80 | 159.80 | 152.80 | 156.00 | 2,950 | +1.40(+0.91%) |
Apr 10, 2003 | 158.00 | 162.00 | 153.60 | 154.60 | 4,845 | -6.40(-3.98%) |
Apr 09, 2003 | 153.80 | 161.60 | 151.80 | 161.00 | 9,425 | +7.20(+4.68%) |
Apr 08, 2003 | 151.40 | 155.80 | 147.00 | 153.80 | 2,275 | +6.80(+4.63%) |
Apr 07, 2003 | 146.20 | 153.20 | 146.20 | 147.00 | 6,755 | +1.40(+0.96%) |
Apr 04, 2003 | 143.00 | 146.80 | 143.00 | 145.60 | 780 | +1.00(+0.69%) |
Apr 03, 2003 | 146.00 | 147.20 | 143.60 | 144.60 | 1,030 | -1.40(-0.96%) |
Apr 02, 2003 | 147.20 | 149.00 | 143.80 | 146.00 | 14,080 | +0.80(+0.55%) |