Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 114.87 | 115.76 | 114.74 | 114.74 | 6,619 | -0.94(-0.81%) |
Apr 29, 2004 | 117.04 | 117.04 | 115.68 | 115.68 | 13,238 | -0.31(-0.27%) |
Apr 28, 2004 | 116.15 | 117.26 | 115.21 | 115.99 | 8,434 | -0.41(-0.35%) |
Apr 27, 2004 | 116.15 | 117.08 | 116.15 | 116.40 | 9,395 | -0.21(-0.18%) |
Apr 26, 2004 | 116.90 | 116.90 | 115.30 | 116.61 | 960 | +0.66(+0.57%) |
Apr 23, 2004 | 114.63 | 115.96 | 114.63 | 115.96 | 1,814 | -1.30(-1.11%) |
Apr 22, 2004 | 115.35 | 117.26 | 114.86 | 117.26 | 7,793 | +1.96(+1.70%) |
Apr 21, 2004 | 114.37 | 115.37 | 112.35 | 115.30 | 960 | +1.27(+1.11%) |
Apr 20, 2004 | 115.68 | 116.02 | 112.77 | 114.04 | 2,028 | -0.94(-0.81%) |
Apr 19, 2004 | 114.27 | 115.57 | 113.11 | 114.98 | 1,494 | -1.08(-0.93%) |
Apr 16, 2004 | 116.13 | 116.99 | 112.99 | 116.05 | 5,017 | +1.21(+1.05%) |
Apr 15, 2004 | 117.03 | 117.05 | 113.79 | 114.84 | 5,658 | +0.19(+0.16%) |
Apr 14, 2004 | 116.88 | 116.88 | 114.66 | 114.66 | 4,270 | -1.47(-1.27%) |
Apr 13, 2004 | 118.81 | 118.81 | 115.16 | 116.13 | 4,056 | -2.00(-1.69%) |
Apr 12, 2004 | 114.55 | 118.12 | 114.55 | 118.12 | 4,483 | +1.75(+1.51%) |
Apr 08, 2004 | 115.58 | 116.77 | 115.58 | 116.37 | 3,416 | +0.22(+0.19%) |
Apr 07, 2004 | 115.70 | 116.17 | 114.57 | 116.15 | 1,601 | +0.89(+0.77%) |
Apr 06, 2004 | 114.28 | 117.08 | 114.28 | 115.26 | 4,697 | -1.83(-1.56%) |
Apr 05, 2004 | 117.03 | 117.08 | 115.30 | 117.08 | 1,814 | -0.22(-0.18%) |
Apr 02, 2004 | 116.15 | 117.86 | 115.93 | 117.30 | 8,113 | +0.87(+0.75%) |
Apr 01, 2004 | 115.57 | 116.53 | 114.04 | 116.43 | 1,601 | +1.22(+1.06%) |
Mar 31, 2004 | 116.70 | 116.70 | 115.21 | 115.21 | 2,562 | -1.50(-1.28%) |
Mar 30, 2004 | 116.34 | 116.71 | 116.08 | 116.71 | 5,551 | +0.00(+0.00%) |
Mar 29, 2004 | 116.15 | 117.08 | 115.42 | 116.71 | 3,096 | -0.19(-0.16%) |
Mar 26, 2004 | 113.56 | 116.90 | 113.56 | 116.90 | 1,601 | +0.47(+0.40%) |
Mar 25, 2004 | 114.58 | 116.43 | 114.09 | 116.43 | 7,580 | +0.92(+0.79%) |
Mar 24, 2004 | 113.84 | 115.56 | 113.11 | 115.51 | 3,843 | +1.70(+1.49%) |
Mar 23, 2004 | 113.62 | 115.21 | 113.62 | 113.81 | 1,921 | +0.32(+0.28%) |
Mar 22, 2004 | 115.82 | 116.03 | 113.50 | 113.50 | 3,950 | -2.18(-1.89%) |
Mar 19, 2004 | 116.03 | 116.39 | 115.21 | 115.68 | 6,085 | -0.47(-0.40%) |
Mar 18, 2004 | 113.06 | 116.33 | 113.06 | 116.15 | 2,882 | +0.56(+0.49%) |
Mar 17, 2004 | 112.93 | 115.81 | 112.28 | 115.58 | 4,377 | +3.81(+3.41%) |
Mar 16, 2004 | 115.12 | 115.12 | 111.77 | 111.77 | 6,405 | -1.10(-0.97%) |
Mar 15, 2004 | 115.80 | 115.80 | 110.24 | 112.87 | 10,355 | -3.10(-2.67%) |
Mar 12, 2004 | 113.10 | 116.05 | 110.87 | 115.97 | 7,259 | +5.44(+4.92%) |
Mar 11, 2004 | 112.39 | 113.34 | 110.53 | 110.53 | 4,056 | -1.63(-1.45%) |
Mar 10, 2004 | 116.14 | 116.14 | 111.97 | 112.16 | 4,697 | -3.05(-2.65%) |
Mar 09, 2004 | 112.40 | 115.21 | 112.40 | 115.21 | 4,804 | -0.13(-0.11%) |
Mar 08, 2004 | 116.15 | 116.15 | 115.34 | 115.34 | 427 | -1.21(-1.04%) |
Mar 05, 2004 | 115.55 | 116.83 | 114.98 | 116.55 | 3,309 | +0.21(+0.18%) |
Mar 04, 2004 | 114.83 | 116.34 | 114.62 | 116.34 | 1,921 | +1.09(+0.94%) |
Mar 03, 2004 | 116.17 | 116.51 | 114.62 | 115.26 | 2,669 | -1.35(-1.16%) |
Mar 02, 2004 | 115.12 | 117.04 | 115.12 | 116.61 | 5,338 | -0.71(-0.61%) |
Mar 01, 2004 | 117.92 | 117.92 | 114.61 | 117.32 | 3,416 | +0.26(+0.22%) |
Feb 27, 2004 | 115.26 | 117.79 | 115.26 | 117.06 | 3,950 | -0.03(-0.02%) |
Feb 26, 2004 | 116.84 | 117.08 | 114.04 | 117.08 | 5,017 | +1.03(+0.89%) |
Feb 25, 2004 | 115.21 | 116.05 | 113.31 | 116.05 | 2,882 | -1.02(-0.87%) |
Feb 24, 2004 | 116.99 | 117.07 | 113.11 | 117.07 | 2,455 | +1.40(+1.21%) |
Feb 23, 2004 | 116.47 | 117.08 | 115.50 | 115.68 | 2,241 | -2.25(-1.91%) |
Feb 20, 2004 | 116.17 | 118.39 | 114.49 | 117.93 | 4,377 | +1.41(+1.21%) |
Feb 19, 2004 | 116.06 | 118.21 | 115.38 | 116.52 | 4,590 | -1.19(-1.01%) |
Feb 18, 2004 | 114.47 | 117.74 | 113.99 | 117.71 | 7,900 | +2.23(+1.93%) |
Feb 17, 2004 | 112.89 | 115.48 | 112.24 | 115.48 | 3,202 | +1.99(+1.75%) |
Feb 13, 2004 | 111.37 | 114.91 | 111.37 | 113.50 | 3,736 | -1.51(-1.31%) |
Feb 12, 2004 | 111.94 | 115.04 | 111.94 | 115.00 | 3,523 | +0.74(+0.65%) |
Feb 11, 2004 | 110.88 | 114.26 | 110.88 | 114.26 | 2,241 | +0.50(+0.44%) |
Feb 10, 2004 | 112.03 | 113.77 | 112.03 | 113.77 | 3,523 | +3.03(+2.74%) |
Feb 09, 2004 | 111.03 | 111.14 | 109.55 | 110.73 | 1,281 | -0.26(-0.24%) |
Feb 06, 2004 | 109.19 | 112.07 | 108.65 | 111.00 | 32,562 | +2.74(+2.53%) |
Feb 05, 2004 | 111.28 | 111.28 | 108.19 | 108.25 | 2,028 | -0.46(-0.42%) |
Feb 04, 2004 | 113.62 | 113.62 | 108.58 | 108.71 | 8,861 | -2.76(-2.48%) |
Feb 03, 2004 | 110.53 | 112.40 | 110.07 | 111.47 | 6,832 | -0.77(-0.68%) |
Feb 02, 2004 | 113.58 | 113.58 | 109.60 | 112.24 | 3,736 | +1.70(+1.53%) |
Jan 30, 2004 | 109.61 | 112.65 | 109.61 | 110.55 | 3,843 | +0.03(+0.03%) |
Jan 29, 2004 | 113.31 | 113.31 | 110.43 | 110.52 | 2,989 | -0.96(-0.86%) |
Jan 28, 2004 | 114.28 | 115.02 | 111.47 | 111.47 | 11,316 | -4.29(-3.71%) |
Jan 27, 2004 | 114.27 | 116.01 | 113.13 | 115.76 | 2,348 | -1.21(-1.03%) |
Jan 26, 2004 | 112.40 | 116.97 | 112.40 | 116.97 | 3,309 | +2.04(+1.78%) |
Jan 23, 2004 | 112.59 | 114.93 | 112.09 | 114.93 | 4,483 | +2.53(+2.25%) |
Jan 22, 2004 | 113.33 | 114.37 | 112.27 | 112.40 | 3,309 | -0.93(-0.82%) |
Jan 21, 2004 | 112.47 | 114.08 | 112.17 | 113.33 | 3,736 | +0.82(+0.73%) |
Jan 20, 2004 | 113.60 | 115.68 | 112.49 | 112.50 | 9,395 | -2.19(-1.91%) |
Jan 16, 2004 | 116.57 | 116.61 | 114.69 | 114.69 | 4,056 | -1.45(-1.25%) |
Jan 15, 2004 | 114.06 | 116.65 | 113.40 | 116.15 | 2,135 | +0.84(+0.73%) |
Jan 14, 2004 | 114.53 | 115.30 | 113.72 | 115.30 | 3,697 | +0.98(+0.86%) |
Jan 13, 2004 | 114.07 | 114.32 | 111.30 | 114.32 | 4,693 | +0.61(+0.54%) |
Jan 12, 2004 | 113.80 | 113.81 | 111.12 | 113.71 | 15,220 | +0.55(+0.49%) |
Jan 09, 2004 | 113.74 | 113.74 | 111.17 | 113.16 | 5,551 | -0.36(-0.32%) |
Jan 08, 2004 | 112.98 | 114.69 | 112.98 | 113.52 | 9,056 | +0.53(+0.47%) |
Jan 07, 2004 | 113.81 | 114.26 | 111.46 | 112.99 | 14,626 | -0.44(-0.39%) |
Jan 06, 2004 | 113.81 | 114.25 | 113.01 | 113.43 | 2,882 | +1.38(+1.23%) |
Jan 05, 2004 | 114.25 | 114.25 | 110.59 | 112.05 | 12,918 | -2.16(-1.89%) |
Jan 02, 2004 | 115.91 | 115.91 | 112.87 | 114.22 | 5,978 | +1.35(+1.20%) |
Dec 31, 2003 | 117.08 | 117.62 | 112.87 | 112.87 | 5,765 | -3.86(-3.31%) |
Dec 30, 2003 | 118.01 | 118.62 | 115.45 | 116.73 | 6,097 | -1.29(-1.10%) |
Dec 29, 2003 | 116.61 | 118.02 | 115.68 | 118.02 | 4,936 | +1.17(+1.00%) |
Dec 26, 2003 | 114.42 | 116.89 | 114.42 | 116.85 | 960 | +1.30(+1.13%) |
Dec 24, 2003 | 113.49 | 116.15 | 113.49 | 115.55 | 1,494 | -0.23(-0.19%) |
Dec 23, 2003 | 112.40 | 115.81 | 110.57 | 115.77 | 3,002 | +1.50(+1.31%) |
Dec 22, 2003 | 113.34 | 114.27 | 111.58 | 114.27 | 6,581 | -0.56(-0.49%) |
Dec 19, 2003 | 115.20 | 115.21 | 113.23 | 114.83 | 4,460 | -0.28(-0.24%) |
Dec 18, 2003 | 111.93 | 115.12 | 111.93 | 115.12 | 3,201 | +1.14(+1.00%) |
Dec 17, 2003 | 111.17 | 114.15 | 109.19 | 113.97 | 10,622 | +0.78(+0.69%) |
Dec 16, 2003 | 110.42 | 113.36 | 109.17 | 113.20 | 5,562 | +2.33(+2.10%) |
Dec 15, 2003 | 113.34 | 114.73 | 110.84 | 110.86 | 11,078 | -2.47(-2.18%) |
Dec 12, 2003 | 110.61 | 113.34 | 110.61 | 113.34 | 7,035 | +1.87(+1.68%) |
Dec 11, 2003 | 108.83 | 111.46 | 106.80 | 111.46 | 10,034 | +2.63(+2.42%) |
Dec 10, 2003 | 109.59 | 109.59 | 107.72 | 108.83 | 27,443 | +0.27(+0.25%) |
Dec 09, 2003 | 107.97 | 109.10 | 107.72 | 108.56 | 8,791 | +0.06(+0.05%) |
Dec 08, 2003 | 107.53 | 108.58 | 106.87 | 108.50 | 6,949 | +0.96(+0.90%) |
Dec 05, 2003 | 107.40 | 108.41 | 107.48 | 107.54 | 24,474 | +0.14(+0.13%) |
Dec 04, 2003 | 103.99 | 107.42 | 103.99 | 107.40 | 13,832 | +4.32(+4.19%) |
Dec 03, 2003 | 105.43 | 107.47 | 103.08 | 103.08 | 4,859 | -3.28(-3.08%) |
Dec 02, 2003 | 106.78 | 107.44 | 105.62 | 106.36 | 3,105 | +0.52(+0.49%) |
Dec 01, 2003 | 103.52 | 105.84 | 103.52 | 105.84 | 3,559 | +3.26(+3.18%) |
Nov 28, 2003 | 106.78 | 106.78 | 102.58 | 102.58 | 3,649 | -2.79(-2.65%) |
Nov 26, 2003 | 106.73 | 106.73 | 103.55 | 105.38 | 2,814 | +1.66(+1.60%) |
Nov 25, 2003 | 105.86 | 105.86 | 102.80 | 103.72 | 28,665 | -1.79(-1.69%) |
Nov 24, 2003 | 104.76 | 105.53 | 102.86 | 105.50 | 9,256 | +2.47(+2.40%) |
Nov 21, 2003 | 103.02 | 103.03 | 101.54 | 103.03 | 3,622 | +1.68(+1.65%) |
Nov 20, 2003 | 104.86 | 104.86 | 101.17 | 101.36 | 7,154 | -1.89(-1.83%) |
Nov 19, 2003 | 102.11 | 103.95 | 101.78 | 103.25 | 8,685 | +0.83(+0.81%) |
Nov 18, 2003 | 103.42 | 104.67 | 102.22 | 102.42 | 7,601 | -0.66(-0.65%) |
Nov 17, 2003 | 104.92 | 107.17 | 103.04 | 103.08 | 6,291 | -2.90(-2.74%) |
Nov 14, 2003 | 109.00 | 109.11 | 105.95 | 105.98 | 4,851 | -0.95(-0.89%) |
Nov 13, 2003 | 106.31 | 107.44 | 106.31 | 106.94 | 7,472 | -0.78(-0.72%) |
Nov 12, 2003 | 107.72 | 109.21 | 106.77 | 107.72 | 7,095 | +0.88(+0.82%) |
Nov 11, 2003 | 107.48 | 107.72 | 105.84 | 106.84 | 4,811 | +0.51(+0.48%) |
Nov 10, 2003 | 108.19 | 110.05 | 106.33 | 106.33 | 10,208 | -3.40(-3.10%) |
Nov 07, 2003 | 109.54 | 110.39 | 108.65 | 109.73 | 5,292 | +0.21(+0.19%) |
Nov 06, 2003 | 108.89 | 109.52 | 107.09 | 109.52 | 4,129 | +0.67(+0.61%) |
Nov 05, 2003 | 108.00 | 108.88 | 106.78 | 108.86 | 3,959 | +1.66(+1.55%) |
Nov 04, 2003 | 108.87 | 108.93 | 107.20 | 107.20 | 32,029 | -0.99(-0.92%) |
Nov 03, 2003 | 108.52 | 109.12 | 105.84 | 108.19 | 4,612 | +1.41(+1.32%) |
Oct 31, 2003 | 108.89 | 109.59 | 106.57 | 106.78 | 15,160 | -1.87(-1.72%) |
Oct 30, 2003 | 107.05 | 109.35 | 106.92 | 108.65 | 17,168 | +1.60(+1.50%) |
Oct 29, 2003 | 105.87 | 107.20 | 105.87 | 107.05 | 16,355 | +0.83(+0.79%) |
Oct 28, 2003 | 102.44 | 106.22 | 102.44 | 106.22 | 4,911 | +3.19(+3.09%) |
Oct 27, 2003 | 100.32 | 103.44 | 100.32 | 103.03 | 5,658 | +1.29(+1.27%) |
Oct 24, 2003 | 103.44 | 103.45 | 101.62 | 101.74 | 5,871 | -1.54(-1.49%) |
Oct 23, 2003 | 104.00 | 104.65 | 102.10 | 103.28 | 4,163 | -0.23(-0.22%) |
Oct 22, 2003 | 103.50 | 105.16 | 103.50 | 103.50 | 17,188 | -2.18(-2.06%) |
Oct 21, 2003 | 106.02 | 106.39 | 102.56 | 105.68 | 3,629 | +1.10(+1.05%) |
Oct 20, 2003 | 104.14 | 106.00 | 104.06 | 104.59 | 2,241 | -0.13(-0.13%) |
Oct 17, 2003 | 106.09 | 106.73 | 104.03 | 104.72 | 3,950 | -1.59(-1.50%) |
Oct 16, 2003 | 105.15 | 106.59 | 105.45 | 106.31 | 3,629 | +1.16(+1.11%) |
Oct 15, 2003 | 104.80 | 106.32 | 104.80 | 105.15 | 5,017 | -0.79(-0.74%) |
Oct 14, 2003 | 104.54 | 106.08 | 104.44 | 105.94 | 9,715 | +2.44(+2.35%) |
Oct 13, 2003 | 103.80 | 105.54 | 101.44 | 103.50 | 7,580 | +0.94(+0.91%) |
Oct 10, 2003 | 103.97 | 103.97 | 101.74 | 102.56 | 3,405 | -1.41(-1.35%) |
Oct 09, 2003 | 104.68 | 107.48 | 102.71 | 103.97 | 3,202 | -0.70(-0.67%) |
Oct 08, 2003 | 103.04 | 106.08 | 103.04 | 104.67 | 3,309 | -1.21(-1.14%) |
Oct 07, 2003 | 105.15 | 106.08 | 102.97 | 105.88 | 3,079 | +0.62(+0.59%) |
Oct 06, 2003 | 101.86 | 107.14 | 101.86 | 105.26 | 3,096 | +2.28(+2.21%) |
Oct 03, 2003 | 103.03 | 103.86 | 101.51 | 102.99 | 4,697 | +2.20(+2.18%) |
Oct 02, 2003 | 99.79 | 102.10 | 98.45 | 100.78 | 1,281 | -1.55(-1.51%) |
Oct 01, 2003 | 102.43 | 103.56 | 98.91 | 102.33 | 17,058 | +3.33(+3.36%) |
Sep 30, 2003 | 102.29 | 102.29 | 98.91 | 99.01 | 5,338 | -4.03(-3.91%) |
Sep 29, 2003 | 99.52 | 103.03 | 98.81 | 103.03 | 5,551 | +3.96(+4.00%) |
Sep 26, 2003 | 100.22 | 102.20 | 98.01 | 99.07 | 6,619 | -3.96(-3.85%) |
Sep 25, 2003 | 103.74 | 104.90 | 99.52 | 103.03 | 8,220 | -1.17(-1.12%) |
Sep 24, 2003 | 105.87 | 106.41 | 103.52 | 104.20 | 3,309 | +0.11(+0.11%) |
Sep 23, 2003 | 104.44 | 106.55 | 103.50 | 104.09 | 7,153 | -2.46(-2.31%) |
Sep 22, 2003 | 105.11 | 106.73 | 103.96 | 106.56 | 8,220 | -0.22(-0.21%) |
Sep 19, 2003 | 106.31 | 107.21 | 106.03 | 106.78 | 6,405 | +0.94(+0.89%) |
Sep 18, 2003 | 107.34 | 107.34 | 105.19 | 105.84 | 11,316 | -0.75(-0.70%) |
Sep 17, 2003 | 104.98 | 107.62 | 104.98 | 106.59 | 4,804 | -0.19(-0.18%) |
Sep 16, 2003 | 106.08 | 107.67 | 104.92 | 106.78 | 9,501 | +0.47(+0.44%) |
Sep 15, 2003 | 103.13 | 106.66 | 103.13 | 106.31 | 4,804 | +1.41(+1.34%) |
Sep 12, 2003 | 105.75 | 105.90 | 102.56 | 104.91 | 3,629 | -0.82(-0.78%) |
Sep 11, 2003 | 104.89 | 106.55 | 99.29 | 105.73 | 8,327 | +4.80(+4.76%) |
Sep 10, 2003 | 103.04 | 105.84 | 100.93 | 100.93 | 5,978 | -3.72(-3.55%) |
Sep 09, 2003 | 104.91 | 107.11 | 103.16 | 104.64 | 3,523 | -2.14(-2.00%) |
Sep 08, 2003 | 106.30 | 107.71 | 105.42 | 106.78 | 3,202 | +3.28(+3.17%) |
Sep 05, 2003 | 105.56 | 106.59 | 103.50 | 103.50 | 5,124 | -1.17(-1.12%) |
Sep 04, 2003 | 107.25 | 107.53 | 104.67 | 104.67 | 5,338 | -2.53(-2.36%) |
Sep 03, 2003 | 104.12 | 107.20 | 99.39 | 107.20 | 9,181 | +1.37(+1.29%) |
Sep 02, 2003 | 99.77 | 107.01 | 99.77 | 105.83 | 5,658 | +5.41(+5.39%) |
Aug 29, 2003 | 104.07 | 104.07 | 100.42 | 100.42 | 7,686 | -3.41(-3.28%) |
Aug 28, 2003 | 103.03 | 104.20 | 103.03 | 103.83 | 4,911 | -1.08(-1.03%) |
Aug 27, 2003 | 102.64 | 105.38 | 102.64 | 104.91 | 2,455 | +2.27(+2.21%) |
Aug 26, 2003 | 102.31 | 105.52 | 101.23 | 102.64 | 4,270 | -0.29(-0.28%) |
Aug 25, 2003 | 104.29 | 104.29 | 102.26 | 102.93 | 3,843 | +0.72(+0.71%) |
Aug 22, 2003 | 110.52 | 110.52 | 102.21 | 102.21 | 7,153 | -4.11(-3.87%) |
Aug 21, 2003 | 107.46 | 111.45 | 105.26 | 106.32 | 6,298 | -1.01(-0.94%) |
Aug 20, 2003 | 104.88 | 107.65 | 104.88 | 107.33 | 10,889 | -2.73(-2.48%) |
Aug 19, 2003 | 107.67 | 111.44 | 103.32 | 110.06 | 3,523 | +6.09(+5.86%) |
Aug 18, 2003 | 101.21 | 107.53 | 101.21 | 103.97 | 8,434 | -1.84(-1.74%) |
Aug 15, 2003 | 102.62 | 105.81 | 102.62 | 105.81 | 1,387 | +2.07(+2.00%) |
Aug 14, 2003 | 100.65 | 103.74 | 100.65 | 103.74 | 2,241 | +1.17(+1.14%) |
Aug 13, 2003 | 100.64 | 103.49 | 100.35 | 102.56 | 4,056 | +2.62(+2.62%) |
Aug 12, 2003 | 101.63 | 101.63 | 99.31 | 99.94 | 7,046 | -0.28(-0.28%) |
Aug 11, 2003 | 101.22 | 101.23 | 99.29 | 100.22 | 5,338 | -1.73(-1.70%) |
Aug 08, 2003 | 101.16 | 101.97 | 100.62 | 101.96 | 1,814 | +0.54(+0.54%) |
Aug 07, 2003 | 98.38 | 102.45 | 98.38 | 101.41 | 3,523 | +0.66(+0.65%) |
Aug 06, 2003 | 99.39 | 103.74 | 99.39 | 100.76 | 5,231 | -0.17(-0.17%) |
Aug 05, 2003 | 102.00 | 103.87 | 100.70 | 100.93 | 4,911 | -1.17(-1.15%) |
Aug 04, 2003 | 101.21 | 103.73 | 100.34 | 102.10 | 4,163 | +0.00(+0.00%) |
Aug 01, 2003 | 106.08 | 108.65 | 101.20 | 102.10 | 9,288 | -6.53(-6.01%) |
Jul 31, 2003 | 100.22 | 116.33 | 100.22 | 108.62 | 47,615 | +5.83(+5.67%) |
Jul 30, 2003 | 96.82 | 102.80 | 96.48 | 102.80 | 25,195 | +6.41(+6.65%) |
Jul 29, 2003 | 98.34 | 98.34 | 94.79 | 96.39 | 2,775 | -1.18(-1.21%) |
Jul 28, 2003 | 98.12 | 98.39 | 96.68 | 97.57 | 3,629 | +1.06(+1.10%) |
Jul 25, 2003 | 96.48 | 97.88 | 94.79 | 96.51 | 13,665 | +0.79(+0.82%) |
Jul 24, 2003 | 97.22 | 98.06 | 94.65 | 95.73 | 5,978 | +0.01(+0.01%) |
Jul 23, 2003 | 95.08 | 97.69 | 94.07 | 95.72 | 3,202 | +0.09(+0.10%) |
Jul 22, 2003 | 95.00 | 95.63 | 93.69 | 95.62 | 4,270 | +1.26(+1.33%) |
Jul 21, 2003 | 97.13 | 97.13 | 93.69 | 94.37 | 5,658 | -3.04(-3.12%) |
Jul 18, 2003 | 99.27 | 99.78 | 96.01 | 97.41 | 11,103 | +0.41(+0.42%) |
Jul 17, 2003 | 99.15 | 100.92 | 96.73 | 97.00 | 9,822 | -0.81(-0.83%) |
Jul 16, 2003 | 98.07 | 99.75 | 96.90 | 97.82 | 10,462 | -1.35(-1.36%) |
Jul 15, 2003 | 98.65 | 99.16 | 97.94 | 99.16 | 5,124 | +0.34(+0.34%) |
Jul 14, 2003 | 98.87 | 99.86 | 98.65 | 98.83 | 5,338 | +1.11(+1.13%) |
Jul 11, 2003 | 99.90 | 101.08 | 97.72 | 97.72 | 2,241 | -2.18(-2.18%) |
Jul 10, 2003 | 100.72 | 101.49 | 99.59 | 99.90 | 11,103 | -0.36(-0.36%) |
Jul 09, 2003 | 102.22 | 102.63 | 99.77 | 100.26 | 16,227 | -0.99(-0.98%) |
Jul 08, 2003 | 101.16 | 102.91 | 100.14 | 101.25 | 13,238 | +1.12(+1.12%) |
Jul 07, 2003 | 99.98 | 101.05 | 97.81 | 100.13 | 12,170 | +0.84(+0.85%) |
Jul 03, 2003 | 96.52 | 99.94 | 96.52 | 99.29 | 6,619 | +0.35(+0.35%) |
Jul 02, 2003 | 94.76 | 100.78 | 94.76 | 98.94 | 11,957 | +4.52(+4.79%) |
Jul 01, 2003 | 94.60 | 94.88 | 92.73 | 94.42 | 5,124 | -0.03(-0.03%) |
Jun 30, 2003 | 93.65 | 94.58 | 92.26 | 94.44 | 13,024 | +0.79(+0.84%) |
Jun 27, 2003 | 93.67 | 93.67 | 91.60 | 93.66 | 9,181 | +0.04(+0.04%) |
Jun 26, 2003 | 91.05 | 94.34 | 91.05 | 93.62 | 4,270 | +1.19(+1.29%) |
Jun 25, 2003 | 91.84 | 93.52 | 91.84 | 92.43 | 4,911 | -1.09(-1.16%) |
Jun 24, 2003 | 94.28 | 94.28 | 91.80 | 93.52 | 7,473 | +2.09(+2.28%) |
Jun 23, 2003 | 93.30 | 93.67 | 91.43 | 91.43 | 7,259 | -1.96(-2.10%) |
Jun 20, 2003 | 92.55 | 94.27 | 91.35 | 93.39 | 8,754 | +1.08(+1.17%) |
Jun 19, 2003 | 93.61 | 93.61 | 90.86 | 92.31 | 10,035 | +0.84(+0.92%) |
Jun 18, 2003 | 94.46 | 94.46 | 90.86 | 91.47 | 5,551 | -1.09(-1.17%) |
Jun 17, 2003 | 92.33 | 93.45 | 92.29 | 92.55 | 39,181 | -0.82(-0.88%) |
Jun 16, 2003 | 93.97 | 94.14 | 92.28 | 93.38 | 8,967 | -0.27(-0.29%) |
Jun 13, 2003 | 94.14 | 94.14 | 93.00 | 93.65 | 5,551 | -0.95(-1.00%) |
Jun 12, 2003 | 90.86 | 94.59 | 90.86 | 94.59 | 12,170 | +0.03(+0.03%) |
Jun 11, 2003 | 93.85 | 94.60 | 92.26 | 94.57 | 5,658 | -0.22(-0.24%) |
Jun 10, 2003 | 93.24 | 95.42 | 93.06 | 94.79 | 5,871 | +1.13(+1.21%) |
Jun 09, 2003 | 94.88 | 94.70 | 93.21 | 93.66 | 7,473 | -1.22(-1.28%) |
Jun 06, 2003 | 96.48 | 97.23 | 94.88 | 94.88 | 6,725 | -0.98(-1.03%) |
Jun 05, 2003 | 94.60 | 96.84 | 94.26 | 95.86 | 5,871 | -0.56(-0.58%) |
Jun 04, 2003 | 93.67 | 97.16 | 93.57 | 96.42 | 12,491 | +2.75(+2.94%) |
Jun 03, 2003 | 95.59 | 95.59 | 93.67 | 93.67 | 1,601 | +0.65(+0.69%) |
Jun 02, 2003 | 94.00 | 96.46 | 93.02 | 93.02 | 3,202 | -2.14(-2.25%) |
May 30, 2003 | 93.95 | 95.17 | 93.68 | 95.17 | 11,103 | +3.64(+3.98%) |
May 29, 2003 | 94.28 | 94.59 | 91.52 | 91.52 | 7,046 | -1.11(-1.20%) |
May 28, 2003 | 92.95 | 93.20 | 91.39 | 92.64 | 10,889 | -0.37(-0.39%) |
May 27, 2003 | 93.06 | 93.67 | 91.46 | 93.00 | 5,231 | +0.65(+0.70%) |
May 23, 2003 | 92.92 | 93.39 | 91.93 | 92.36 | 3,096 | +0.47(+0.51%) |
May 22, 2003 | 92.35 | 93.43 | 90.76 | 91.89 | 6,085 | +0.09(+0.10%) |
May 21, 2003 | 92.07 | 92.51 | 90.78 | 91.79 | 4,697 | -0.71(-0.77%) |
May 20, 2003 | 91.90 | 92.51 | 90.86 | 92.51 | 9,395 | +1.35(+1.48%) |
May 19, 2003 | 93.48 | 93.48 | 91.11 | 91.16 | 8,327 | -2.32(-2.48%) |
May 16, 2003 | 90.11 | 95.50 | 90.11 | 93.48 | 5,551 | +0.59(+0.64%) |
May 15, 2003 | 93.63 | 95.13 | 91.85 | 92.89 | 11,743 | +0.16(+0.17%) |
May 14, 2003 | 93.57 | 93.66 | 91.93 | 92.73 | 1,814 | +0.56(+0.61%) |
May 13, 2003 | 92.36 | 94.14 | 91.40 | 92.17 | 4,804 | -0.61(-0.66%) |
May 12, 2003 | 93.20 | 95.44 | 92.01 | 92.78 | 6,298 | -1.00(-1.07%) |
May 09, 2003 | 94.98 | 96.06 | 93.67 | 93.78 | 6,619 | -0.82(-0.87%) |
May 08, 2003 | 94.28 | 95.78 | 93.84 | 94.60 | 7,366 | +0.00(+0.00%) |
May 07, 2003 | 94.79 | 97.77 | 94.60 | 94.60 | 10,462 | -1.29(-1.35%) |
May 06, 2003 | 94.07 | 96.34 | 93.06 | 95.90 | 7,686 | +2.35(+2.51%) |
May 05, 2003 | 92.87 | 94.03 | 91.23 | 93.54 | 10,996 | +1.39(+1.50%) |
May 02, 2003 | 92.67 | 92.68 | 92.16 | 92.16 | 5,765 | +0.61(+0.66%) |