Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 1429 | 1434 | 1428 | 1429 | 0 | -0.62(-0.04%) |
May 28, 2004 | 1439 | 1441 | 1428 | 1429 | 0 | -9.22(-0.64%) |
May 27, 2004 | 1418 | 1440 | 1418 | 1439 | 0 | +20.67(+1.46%) |
May 26, 2004 | 1400 | 1418 | 1400 | 1418 | 0 | +17.96(+1.28%) |
May 25, 2004 | 1401 | 1407 | 1358 | 1400 | 0 | -0.53(-0.04%) |
May 24, 2004 | 1414 | 1414 | 1400 | 1401 | 0 | -12.29(-0.87%) |
May 21, 2004 | 1413 | 1413 | 1413 | 1413 | 0 | +0.00(+0.00%) |
May 20, 2004 | 1423 | 1423 | 1412 | 1413 | 0 | -9.80(-0.69%) |
May 19, 2004 | 1409 | 1425 | 1409 | 1423 | 0 | +13.78(+0.98%) |
May 18, 2004 | 1400 | 1409 | 1400 | 1409 | 0 | +8.64(+0.62%) |
May 17, 2004 | 1416 | 1418 | 1398 | 1400 | 0 | -15.69(-1.11%) |
May 14, 2004 | 1408 | 1419 | 1408 | 1416 | 0 | +7.49(+0.53%) |
May 13, 2004 | 1416 | 1421 | 1407 | 1408 | 0 | -7.38(-0.52%) |
May 12, 2004 | 1418 | 1425 | 1404 | 1416 | 0 | -1.73(-0.12%) |
May 11, 2004 | 1392 | 1420 | 1392 | 1418 | 0 | +26.89(+1.93%) |
May 10, 2004 | 1424 | 1424 | 1390 | 1391 | 0 | -31.27(-2.20%) |
May 07, 2004 | 1432 | 1433 | 1421 | 1422 | 0 | -7.95(-0.56%) |
May 06, 2004 | 1446 | 1446 | 1426 | 1430 | 0 | -13.56(-0.94%) |
May 05, 2004 | 1438 | 1447 | 1435 | 1443 | 0 | +15.47(+1.08%) |
May 04, 2004 | 1415 | 1429 | 1415 | 1428 | 0 | +12.58(+0.89%) |
May 03, 2004 | 1431 | 1432 | 1407 | 1415 | 0 | -15.24(-1.07%) |
Apr 30, 2004 | 1433 | 1439 | 1430 | 1431 | 0 | -1.94(-0.14%) |
Apr 29, 2004 | 1443 | 1443 | 1428 | 1433 | 0 | -11.54(-0.80%) |
Apr 28, 2004 | 1463 | 1463 | 1440 | 1444 | 0 | -16.40(-1.12%) |
Apr 27, 2004 | 1461 | 1465 | 1457 | 1460 | 0 | -0.96(-0.07%) |
Apr 26, 2004 | 1462 | 1466 | 1458 | 1461 | 0 | +0.56(+0.04%) |
Apr 23, 2004 | 1448 | 1462 | 1448 | 1461 | 0 | +14.77(+1.02%) |
Apr 22, 2004 | 1431 | 1447 | 1431 | 1446 | 0 | +15.27(+1.07%) |
Apr 21, 2004 | 1444 | 1444 | 1429 | 1431 | 0 | -13.66(-0.95%) |
Apr 20, 2004 | 1451 | 1453 | 1444 | 1444 | 0 | -6.03(-0.42%) |
Apr 19, 2004 | 1465 | 1465 | 1450 | 1451 | 0 | -14.51(-0.99%) |
Apr 16, 2004 | 1459 | 1467 | 1459 | 1465 | 0 | +5.94(+0.41%) |
Apr 15, 2004 | 1475 | 1476 | 1458 | 1459 | 0 | -16.23(-1.10%) |
Apr 14, 2004 | 1480 | 1481 | 1474 | 1475 | 0 | -4.54(-0.31%) |
Apr 13, 2004 | 1488 | 1490 | 1479 | 1480 | 0 | -8.06(-0.54%) |
Apr 12, 2004 | 1480 | 1494 | 1476 | 1488 | 0 | +6.31(+0.43%) |
Apr 08, 2004 | 1496 | 1498 | 1480 | 1482 | 0 | -14.68(-0.98%) |
Apr 07, 2004 | 1501 | 1504 | 1494 | 1496 | 0 | -4.63(-0.31%) |
Apr 06, 2004 | 1508 | 1510 | 1501 | 1501 | 0 | -6.73(-0.45%) |
Apr 05, 2004 | 1490 | 1509 | 1490 | 1508 | 0 | +18.74(+1.26%) |
Apr 03, 2004 | 1480 | 1504 | 1480 | 1489 | 0 | +8.61(+0.58%) |
Apr 02, 2004 | 1458 | 1482 | 1455 | 1480 | 0 | +21.41(+1.47%) |
Apr 01, 2004 | 1450 | 1460 | 1450 | 1459 | 0 | +9.28(+0.64%) |
Mar 31, 2004 | 1447 | 1450 | 1443 | 1450 | 0 | +2.32(+0.16%) |
Mar 30, 2004 | 1434 | 1453 | 1430 | 1447 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 1434 | 1453 | 1430 | 1447 | 0 | +13.43(+0.94%) |
Mar 27, 2004 | 1441 | 1444 | 1426 | 1434 | 0 | -7.57(-0.53%) |
Mar 26, 2004 | 1418 | 1441 | 1418 | 1441 | 0 | +23.43(+1.65%) |
Mar 25, 2004 | 1429 | 1429 | 1417 | 1418 | 0 | -11.49(-0.80%) |
Mar 24, 2004 | 1424 | 1438 | 1424 | 1430 | 0 | +5.25(+0.37%) |
Mar 23, 2004 | 1453 | 1453 | 1418 | 1424 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 1453 | 1453 | 1418 | 1424 | 0 | -29.42(-2.02%) |
Mar 20, 2004 | 1461 | 1464 | 1453 | 1454 | 0 | -7.30(-0.50%) |
Mar 19, 2004 | 1475 | 1476 | 1454 | 1461 | 0 | -14.40(-0.98%) |
Mar 18, 2004 | 1475 | 1485 | 1475 | 1475 | 0 | +0.69(+0.05%) |
Mar 17, 2004 | 1464 | 1479 | 1464 | 1475 | 0 | +11.24(+0.77%) |
Mar 16, 2004 | 1487 | 1488 | 1460 | 1463 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 1487 | 1488 | 1460 | 1463 | 0 | -21.22(-1.43%) |
Mar 13, 2004 | 1497 | 1497 | 1481 | 1485 | 0 | -11.92(-0.80%) |
Mar 12, 2004 | 1513 | 1513 | 1491 | 1497 | 0 | -16.11(-1.06%) |
Mar 11, 2004 | 1512 | 1523 | 1511 | 1513 | 0 | +0.01(+0.00%) |
Mar 10, 2004 | 1494 | 1515 | 1492 | 1513 | 0 | +19.04(+1.27%) |
Mar 09, 2004 | 1541 | 1541 | 1493 | 1494 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 1541 | 1541 | 1493 | 1494 | 0 | -46.89(-3.04%) |
Mar 06, 2004 | 1554 | 1558 | 1538 | 1541 | 0 | -13.56(-0.87%) |
Mar 05, 2004 | 1568 | 1572 | 1547 | 1554 | 0 | -14.32(-0.91%) |
Mar 04, 2004 | 1568 | 1574 | 1561 | 1568 | 0 | +0.60(+0.04%) |
Mar 03, 2004 | 1547 | 1570 | 1547 | 1568 | 0 | +20.84(+1.35%) |
Mar 02, 2004 | 1543 | 1551 | 1541 | 1547 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 1543 | 1551 | 1541 | 1547 | 0 | +3.89(+0.25%) |
Feb 28, 2004 | 1537 | 1545 | 1535 | 1543 | 0 | +5.75(+0.37%) |
Feb 27, 2004 | 1531 | 1544 | 1531 | 1537 | 0 | +6.10(+0.40%) |
Feb 26, 2004 | 1525 | 1532 | 1521 | 1531 | 0 | +6.42(+0.42%) |
Feb 25, 2004 | 1533 | 1537 | 1525 | 1525 | 0 | -8.59(-0.56%) |
Feb 24, 2004 | 1507 | 1535 | 1504 | 1533 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 1507 | 1535 | 1504 | 1533 | 0 | +28.61(+1.90%) |
Feb 21, 2004 | 1507 | 1507 | 1498 | 1505 | 0 | -1.83(-0.12%) |
Feb 20, 2004 | 1515 | 1524 | 1506 | 1507 | 0 | -7.99(-0.53%) |
Feb 19, 2004 | 1487 | 1516 | 1487 | 1515 | 0 | +27.18(+1.83%) |
Feb 18, 2004 | 1462 | 1488 | 1462 | 1487 | 0 | +25.83(+1.77%) |
Feb 17, 2004 | 1445 | 1462 | 1445 | 1462 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 1445 | 1462 | 1445 | 1462 | 0 | +16.15(+1.12%) |
Feb 14, 2004 | 1435 | 1449 | 1435 | 1445 | 0 | +9.98(+0.70%) |
Feb 13, 2004 | 1433 | 1436 | 1426 | 1435 | 0 | +2.52(+0.18%) |
Feb 12, 2004 | 1429 | 1434 | 1428 | 1433 | 0 | +4.25(+0.30%) |
Feb 11, 2004 | 1427 | 1430 | 1427 | 1429 | 0 | +1.41(+0.10%) |
Feb 10, 2004 | 1425 | 1428 | 1417 | 1427 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 1425 | 1428 | 1417 | 1427 | 0 | +2.58(+0.18%) |
Feb 07, 2004 | 1426 | 1431 | 1421 | 1425 | 0 | -1.48(-0.10%) |
Feb 06, 2004 | 1412 | 1427 | 1412 | 1426 | 0 | +13.71(+0.97%) |
Feb 05, 2004 | 1416 | 1423 | 1411 | 1412 | 0 | -3.99(-0.28%) |
Feb 04, 2004 | 1411 | 1419 | 1411 | 1416 | 0 | +5.14(+0.36%) |
Feb 03, 2004 | 1409 | 1412 | 1401 | 1411 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 1409 | 1412 | 1401 | 1411 | 0 | +2.47(+0.18%) |
Jan 31, 2004 | 1415 | 1432 | 1406 | 1409 | 0 | -6.39(-0.45%) |
Jan 30, 2004 | 1433 | 1433 | 1408 | 1415 | 0 | -17.49(-1.22%) |
Jan 29, 2004 | 1440 | 1444 | 1432 | 1433 | 0 | -7.22(-0.50%) |
Jan 28, 2004 | 1439 | 1440 | 1434 | 1440 | 0 | +1.04(+0.07%) |
Jan 27, 2004 | 1454 | 1454 | 1439 | 1439 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 1454 | 1454 | 1439 | 1439 | 0 | -14.58(-1.00%) |
Jan 24, 2004 | 1451 | 1458 | 1450 | 1454 | 0 | +2.48(+0.17%) |
Jan 23, 2004 | 1447 | 1452 | 1442 | 1451 | 0 | +4.65(+0.32%) |
Jan 22, 2004 | 1454 | 1454 | 1440 | 1446 | 0 | -7.61(-0.52%) |
Jan 21, 2004 | 1456 | 1458 | 1446 | 1454 | 0 | -2.00(-0.14%) |
Jan 20, 2004 | 1459 | 1459 | 1455 | 1456 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 1459 | 1459 | 1455 | 1456 | 0 | -3.50(-0.24%) |
Jan 17, 2004 | 1475 | 1476 | 1459 | 1459 | 0 | -15.61(-1.06%) |
Jan 16, 2004 | 1482 | 1484 | 1468 | 1475 | 0 | -6.60(-0.45%) |
Jan 15, 2004 | 1468 | 1483 | 1458 | 1482 | 0 | +13.80(+0.94%) |
Jan 14, 2004 | 1476 | 1483 | 1466 | 1468 | 0 | -7.92(-0.54%) |
Jan 13, 2004 | 1476 | 1482 | 1475 | 1476 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 1476 | 1482 | 1475 | 1476 | 0 | -0.59(-0.04%) |
Jan 10, 2004 | 1464 | 1483 | 1464 | 1476 | 0 | +13.55(+0.93%) |
Jan 09, 2004 | 1462 | 1469 | 1458 | 1463 | 0 | +1.25(+0.09%) |
Jan 08, 2004 | 1467 | 1467 | 1441 | 1462 | 0 | -5.17(-0.35%) |
Jan 07, 2004 | 1485 | 1485 | 1422 | 1467 | 0 | -18.03(-1.21%) |
Jan 06, 2004 | 1486 | 1490 | 1481 | 1485 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 1486 | 1490 | 1481 | 1485 | 0 | +0.20(+0.01%) |
Jan 03, 2004 | 1485 | 1491 | 1477 | 1485 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 1485 | 1491 | 1477 | 1485 | 0 | -0.20(-0.01%) |
Dec 31, 2003 | 1479 | 1488 | 1478 | 1485 | 0 | +6.19(+0.42%) |
Dec 30, 2003 | 1472 | 1482 | 1472 | 1479 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 1472 | 1482 | 1472 | 1479 | 0 | +6.69(+0.45%) |
Dec 27, 2003 | 1469 | 1473 | 1467 | 1472 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 1469 | 1473 | 1467 | 1472 | 0 | +2.48(+0.17%) |
Dec 25, 2003 | 1467 | 1472 | 1467 | 1469 | 0 | +0.91(+0.06%) |
Dec 24, 2003 | 1449 | 1469 | 1448 | 1469 | 0 | +19.38(+1.34%) |
Dec 23, 2003 | 1438 | 1452 | 1436 | 1449 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1438 | 1452 | 1436 | 1449 | 0 | +9.02(+0.63%) |
Dec 20, 2003 | 1449 | 1449 | 1439 | 1440 | 0 | -9.00(-0.62%) |
Dec 19, 2003 | 1438 | 1449 | 1438 | 1449 | 0 | +11.54(+0.80%) |
Dec 18, 2003 | 1439 | 1440 | 1432 | 1438 | 0 | -1.57(-0.11%) |
Dec 17, 2003 | 1461 | 1461 | 1438 | 1439 | 0 | -22.00(-1.51%) |
Dec 16, 2003 | 1465 | 1476 | 1461 | 1461 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 1465 | 1476 | 1461 | 1461 | 0 | -3.69(-0.25%) |
Dec 13, 2003 | 1457 | 1472 | 1457 | 1465 | 0 | +8.36(+0.57%) |
Dec 12, 2003 | 1453 | 1459 | 1453 | 1456 | 0 | +3.36(+0.23%) |
Dec 11, 2003 | 1465 | 1467 | 1451 | 1453 | 0 | -11.83(-0.81%) |
Dec 10, 2003 | 1486 | 1486 | 1462 | 1465 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1486 | 1486 | 1462 | 1465 | 0 | -20.66(-1.39%) |
Dec 06, 2003 | 1480 | 1486 | 1479 | 1486 | 0 | +7.58(+0.51%) |
Dec 05, 2003 | 1473 | 1478 | 1472 | 1478 | 0 | +8.76(+0.60%) |
Dec 04, 2003 | 1477 | 1477 | 1466 | 1469 | 0 | -7.36(-0.50%) |
Dec 03, 2003 | 1486 | 1491 | 1474 | 1477 | 0 | -9.41(-0.63%) |
Dec 02, 2003 | 1458 | 1488 | 1458 | 1486 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 1458 | 1488 | 1458 | 1486 | 0 | +27.71(+1.90%) |
Nov 29, 2003 | 1437 | 1458 | 1437 | 1458 | 0 | +21.57(+1.50%) |
Nov 28, 2003 | 1426 | 1439 | 1426 | 1437 | 0 | +10.61(+0.74%) |
Nov 27, 2003 | 1424 | 1429 | 1422 | 1426 | 0 | +3.14(+0.22%) |
Nov 26, 2003 | 1422 | 1431 | 1422 | 1423 | 0 | +0.52(+0.04%) |
Nov 25, 2003 | 1414 | 1423 | 1413 | 1422 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 1414 | 1423 | 1413 | 1422 | 0 | +8.31(+0.59%) |
Nov 22, 2003 | 1409 | 1415 | 1409 | 1414 | 0 | +5.25(+0.37%) |
Nov 21, 2003 | 1421 | 1422 | 1407 | 1409 | 0 | -12.74(-0.90%) |
Nov 20, 2003 | 1433 | 1434 | 1418 | 1422 | 0 | -10.95(-0.76%) |
Nov 19, 2003 | 1447 | 1450 | 1432 | 1433 | 0 | -14.44(-1.00%) |
Nov 18, 2003 | 1470 | 1470 | 1444 | 1447 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 1470 | 1470 | 1444 | 1447 | 0 | -22.53(-1.53%) |
Nov 15, 2003 | 1458 | 1471 | 1458 | 1470 | 0 | +11.57(+0.79%) |
Nov 14, 2003 | 1437 | 1458 | 1437 | 1458 | 0 | +20.73(+1.44%) |
Nov 13, 2003 | 1409 | 1437 | 1409 | 1437 | 0 | +29.88(+2.12%) |
Nov 12, 2003 | 1384 | 1413 | 1372 | 1407 | 0 | +23.45(+1.69%) |
Nov 11, 2003 | 1419 | 1419 | 1380 | 1384 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 1419 | 1419 | 1380 | 1384 | 0 | -35.86(-2.53%) |
Nov 08, 2003 | 1435 | 1445 | 1419 | 1420 | 0 | -15.60(-1.09%) |
Nov 07, 2003 | 1444 | 1453 | 1420 | 1435 | 0 | -8.33(-0.58%) |
Nov 06, 2003 | 1466 | 1477 | 1438 | 1444 | 0 | -22.57(-1.54%) |
Nov 05, 2003 | 1505 | 1505 | 1464 | 1466 | 0 | -38.98(-2.59%) |
Nov 04, 2003 | 1517 | 1519 | 1500 | 1505 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 1517 | 1519 | 1500 | 1505 | 0 | -10.65(-0.70%) |
Nov 01, 2003 | 1532 | 1532 | 1515 | 1516 | 0 | -15.86(-1.04%) |
Oct 31, 2003 | 1550 | 1551 | 1520 | 1532 | 0 | -16.59(-1.07%) |
Oct 30, 2003 | 1554 | 1560 | 1546 | 1548 | 0 | -5.80(-0.37%) |
Oct 29, 2003 | 1560 | 1561 | 1548 | 1554 | 0 | -5.57(-0.36%) |
Oct 28, 2003 | 1551 | 1566 | 1551 | 1560 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 1551 | 1566 | 1551 | 1560 | 0 | +8.57(+0.55%) |
Oct 24, 2003 | 1561 | 1561 | 1546 | 1551 | 0 | -10.08(-0.65%) |
Oct 23, 2003 | 1584 | 1584 | 1558 | 1561 | 0 | -23.14(-1.46%) |
Oct 22, 2003 | 1586 | 1587 | 1573 | 1584 | 0 | -1.35(-0.09%) |
Oct 21, 2003 | 1576 | 1594 | 1576 | 1586 | 0 | +9.89(+0.63%) |
Oct 20, 2003 | 1561 | 1576 | 1561 | 1576 | 0 | +15.57(+1.00%) |
Oct 17, 2003 | 1566 | 1576 | 1557 | 1560 | 0 | -5.39(-0.34%) |
Oct 16, 2003 | 1557 | 1569 | 1477 | 1566 | 0 | +8.34(+0.54%) |
Oct 15, 2003 | 1560 | 1567 | 1547 | 1557 | 0 | -2.50(-0.16%) |
Oct 14, 2003 | 1534 | 1566 | 1534 | 1560 | 0 | +29.32(+1.92%) |
Oct 13, 2003 | 1519 | 1536 | 1518 | 1531 | 0 | +11.40(+0.75%) |
Oct 10, 2003 | 1500 | 1521 | 1486 | 1519 | 0 | +19.01(+1.27%) |
Oct 09, 2003 | 1487 | 1508 | 1487 | 1500 | 0 | +12.89(+0.87%) |
Oct 08, 2003 | 1467 | 1487 | 1467 | 1487 | 0 | +20.18(+1.38%) |
Oct 07, 2003 | 1484 | 1486 | 1464 | 1467 | 0 | -16.85(-1.14%) |
Oct 06, 2003 | 1477 | 1489 | 1476 | 1484 | 0 | +8.22(+0.56%) |
Oct 03, 2003 | 1459 | 1481 | 1459 | 1476 | 0 | +17.04(+1.17%) |
Oct 02, 2003 | 1456 | 1468 | 1454 | 1459 | 0 | +2.31(+0.16%) |
Oct 01, 2003 | 1430 | 1458 | 1430 | 1456 | 0 | +25.86(+1.81%) |
Sep 30, 2003 | 1433 | 1434 | 1424 | 1430 | 0 | -2.09(-0.15%) |
Sep 29, 2003 | 1416 | 1436 | 1416 | 1433 | 0 | +17.37(+1.23%) |
Sep 26, 2003 | 1393 | 1420 | 1393 | 1415 | 0 | +22.12(+1.59%) |
Sep 25, 2003 | 1378 | 1396 | 1378 | 1393 | 0 | +14.73(+1.07%) |
Sep 24, 2003 | 1380 | 1382 | 1376 | 1378 | 0 | -2.01(-0.15%) |
Sep 23, 2003 | 1359 | 1381 | 1358 | 1380 | 0 | +21.19(+1.56%) |
Sep 22, 2003 | 1370 | 1370 | 1357 | 1359 | 0 | -10.86(-0.79%) |
Sep 17, 2003 | 1367 | 1370 | 1366 | 1370 | 0 | +3.49(+0.26%) |
Sep 16, 2003 | 1359 | 1370 | 1359 | 1367 | 0 | +7.92(+0.58%) |
Sep 15, 2003 | 1365 | 1366 | 1357 | 1359 | 0 | -6.08(-0.45%) |
Sep 12, 2003 | 1381 | 1386 | 1364 | 1365 | 0 | -15.99(-1.16%) |
Sep 11, 2003 | 1372 | 1381 | 1370 | 1381 | 0 | +8.52(+0.62%) |
Sep 10, 2003 | 1373 | 1376 | 1371 | 1372 | 0 | -0.51(-0.04%) |
Sep 09, 2003 | 1368 | 1376 | 1368 | 1373 | 0 | +4.33(+0.32%) |
Sep 08, 2003 | 1355 | 1370 | 1355 | 1368 | 0 | +13.91(+1.03%) |
Sep 05, 2003 | 1348 | 1355 | 1342 | 1354 | 0 | +5.96(+0.44%) |
Sep 04, 2003 | 1363 | 1363 | 1347 | 1348 | 0 | -14.98(-1.10%) |
Sep 03, 2003 | 1364 | 1367 | 1362 | 1363 | 0 | -0.35(-0.03%) |
Sep 02, 2003 | 1370 | 1371 | 1362 | 1364 | 0 | -6.39(-0.47%) |
Sep 01, 2003 | 1370 | 1370 | 1368 | 1370 | 0 | +0.59(+0.04%) |
Aug 29, 2003 | 1368 | 1371 | 1367 | 1370 | 0 | +1.59(+0.12%) |
Aug 28, 2003 | 1363 | 1370 | 1363 | 1368 | 0 | +4.55(+0.33%) |
Aug 27, 2003 | 1343 | 1364 | 1343 | 1363 | 0 | +20.09(+1.50%) |
Aug 26, 2003 | 1354 | 1355 | 1334 | 1343 | 0 | -10.95(-0.81%) |
Aug 25, 2003 | 1371 | 1371 | 1354 | 1354 | 0 | -13.01(-0.95%) |
Aug 22, 2003 | 1390 | 1391 | 1353 | 1367 | 0 | -22.36(-1.61%) |
Aug 21, 2003 | 1399 | 1401 | 1389 | 1390 | 0 | -8.97(-0.64%) |
Aug 20, 2003 | 1395 | 1403 | 1394 | 1399 | 0 | +3.44(+0.25%) |
Aug 19, 2003 | 1402 | 1403 | 1395 | 1395 | 0 | -6.46(-0.46%) |
Aug 18, 2003 | 1399 | 1405 | 1395 | 1402 | 0 | +3.19(+0.23%) |
Aug 14, 2003 | 1374 | 1401 | 1373 | 1399 | 0 | +24.98(+1.82%) |
Aug 13, 2003 | 1358 | 1374 | 1358 | 1374 | 0 | +15.90(+1.17%) |
Aug 12, 2003 | 1347 | 1364 | 1346 | 1358 | 0 | +10.60(+0.79%) |
Aug 11, 2003 | 1335 | 1348 | 1335 | 1347 | 0 | +11.58(+0.87%) |
Aug 08, 2003 | 1327 | 1336 | 1327 | 1335 | 0 | +8.46(+0.64%) |
Aug 07, 2003 | 1323 | 1327 | 1322 | 1327 | 0 | +3.71(+0.28%) |
Aug 06, 2003 | 1309 | 1323 | 1309 | 1323 | 0 | +14.59(+1.11%) |
Aug 05, 2003 | 1319 | 1322 | 1309 | 1309 | 0 | -10.55(-0.80%) |
Aug 04, 2003 | 1334 | 1335 | 1317 | 1319 | 0 | -14.27(-1.07%) |
Aug 01, 2003 | 1321 | 1336 | 1320 | 1334 | 0 | +12.13(+0.92%) |
Jul 31, 2003 | 1307 | 1321 | 1307 | 1321 | 0 | +15.05(+1.15%) |
Jul 30, 2003 | 1302 | 1308 | 1301 | 1306 | 0 | +4.07(+0.31%) |
Jul 29, 2003 | 1300 | 1306 | 1300 | 1302 | 0 | +2.14(+0.16%) |
Jul 28, 2003 | 1302 | 1303 | 1297 | 1300 | 0 | -1.72(-0.13%) |
Jul 25, 2003 | 1280 | 1302 | 1280 | 1302 | 0 | +22.86(+1.79%) |
Jul 24, 2003 | 1276 | 1282 | 1276 | 1279 | 0 | +3.17(+0.25%) |
Jul 23, 2003 | 1263 | 1279 | 1263 | 1276 | 0 | +12.41(+0.98%) |
Jul 22, 2003 | 1247 | 1265 | 1247 | 1263 | 0 | +17.05(+1.37%) |
Jul 21, 2003 | 1249 | 1249 | 1243 | 1246 | 0 | -2.40(-0.19%) |
Jul 18, 2003 | 1239 | 1249 | 1239 | 1249 | 0 | +10.01(+0.81%) |
Jul 17, 2003 | 1247 | 1248 | 1236 | 1239 | 0 | -8.59(-0.69%) |
Jul 16, 2003 | 1253 | 1254 | 1246 | 1247 | 0 | -5.82(-0.46%) |
Jul 15, 2003 | 1254 | 1254 | 1246 | 1253 | 0 | -1.23(-0.10%) |
Jul 14, 2003 | 1256 | 1265 | 1253 | 1254 | 0 | -2.32(-0.18%) |
Jul 11, 2003 | 1243 | 1257 | 1243 | 1257 | 0 | +14.14(+1.14%) |
Jul 10, 2003 | 1253 | 1254 | 1243 | 1243 | 0 | -10.57(-0.84%) |
Jul 09, 2003 | 1264 | 1266 | 1253 | 1253 | 0 | -11.24(-0.89%) |
Jul 08, 2003 | 1263 | 1265 | 1257 | 1264 | 0 | +1.44(+0.11%) |
Jul 07, 2003 | 1258 | 1265 | 1258 | 1263 | 0 | +4.55(+0.36%) |
Jul 04, 2003 | 1257 | 1259 | 1256 | 1258 | 0 | +1.31(+0.10%) |
Jul 03, 2003 | 1261 | 1262 | 1257 | 1257 | 0 | -4.83(-0.38%) |
Jul 02, 2003 | 1254 | 1265 | 1254 | 1262 | 0 | +7.92(+0.63%) |
Jul 01, 2003 | 1228 | 1254 | 1228 | 1254 | 0 | +25.86(+2.11%) |
Jun 30, 2003 | 1226 | 1233 | 1226 | 1228 | 0 | +0.04(+0.00%) |
Jun 27, 2003 | 1215 | 1228 | 1215 | 1228 | 0 | +13.24(+1.09%) |
Jun 26, 2003 | 1224 | 1224 | 1212 | 1215 | 0 | -9.33(-0.76%) |
Jun 25, 2003 | 1213 | 1228 | 1210 | 1224 | 0 | +10.97(+0.90%) |
Jun 24, 2003 | 1245 | 1246 | 1213 | 1213 | 0 | -12.31(-1.00%) |
Jun 23, 2003 | 1245 | 1246 | 1222 | 1226 | 0 | -19.87(-1.60%) |
Jun 20, 2003 | 1254 | 1254 | 1241 | 1245 | 0 | -8.19(-0.65%) |
Jun 19, 2003 | 1264 | 1264 | 1251 | 1254 | 0 | -10.35(-0.82%) |
Jun 18, 2003 | 1283 | 1284 | 1262 | 1264 | 0 | -18.67(-1.46%) |
Jun 17, 2003 | 1278 | 1287 | 1277 | 1283 | 0 | +4.70(+0.37%) |
Jun 13, 2003 | 1280 | 1284 | 1276 | 1278 | 0 | -2.42(-0.19%) |
Jun 12, 2003 | 1274 | 1283 | 1273 | 1280 | 0 | +6.78(+0.53%) |
Jun 11, 2003 | 1275 | 1277 | 1266 | 1274 | 0 | -1.53(-0.12%) |
Jun 10, 2003 | 1274 | 1278 | 1270 | 1275 | 0 | +1.25(+0.10%) |
Jun 09, 2003 | 1271 | 1277 | 1270 | 1274 | 0 | +2.96(+0.23%) |
Jun 06, 2003 | 1258 | 1273 | 1255 | 1271 | 0 | +13.27(+1.06%) |
Jun 05, 2003 | 1247 | 1258 | 1247 | 1258 | 0 | +10.39(+0.83%) |
Jun 04, 2003 | 1240 | 1247 | 1239 | 1247 | 0 | +6.95(+0.56%) |
Jun 03, 2003 | 1242 | 1246 | 1237 | 1240 | 0 | -1.80(-0.14%) |