Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 109.22 | 110.36 | 108.47 | 109.60 | 5,765 | +0.47(+0.43%) |
Aug 30, 2004 | 106.87 | 109.68 | 106.87 | 109.13 | 4,270 | -0.31(-0.28%) |
Aug 27, 2004 | 110.48 | 110.48 | 108.25 | 109.44 | 2,669 | +0.18(+0.16%) |
Aug 26, 2004 | 109.22 | 109.29 | 109.20 | 109.26 | 1,708 | +0.37(+0.34%) |
Aug 25, 2004 | 108.89 | 109.22 | 108.33 | 108.89 | 12,277 | +0.00(+0.00%) |
Aug 24, 2004 | 109.10 | 109.55 | 108.40 | 108.89 | 3,523 | +0.63(+0.58%) |
Aug 23, 2004 | 109.82 | 109.82 | 108.07 | 108.26 | 5,551 | -1.08(-0.99%) |
Aug 20, 2004 | 110.53 | 110.53 | 107.95 | 109.34 | 12,918 | +1.39(+1.28%) |
Aug 19, 2004 | 106.83 | 109.21 | 106.83 | 107.95 | 1,494 | -1.17(-1.07%) |
Aug 18, 2004 | 107.13 | 109.12 | 106.75 | 109.12 | 9,288 | +2.55(+2.39%) |
Aug 17, 2004 | 109.26 | 109.26 | 106.57 | 106.57 | 2,028 | -1.41(-1.30%) |
Aug 16, 2004 | 108.62 | 108.62 | 107.89 | 107.98 | 6,192 | +1.04(+0.97%) |
Aug 13, 2004 | 108.65 | 108.65 | 106.94 | 106.94 | 2,775 | -0.78(-0.72%) |
Aug 12, 2004 | 107.73 | 108.42 | 107.34 | 107.72 | 2,028 | -0.47(-0.43%) |
Aug 11, 2004 | 108.66 | 108.66 | 107.62 | 108.19 | 3,202 | +0.21(+0.19%) |
Aug 10, 2004 | 107.44 | 109.10 | 107.12 | 107.98 | 13,131 | +0.57(+0.53%) |
Aug 09, 2004 | 107.86 | 110.26 | 107.40 | 107.41 | 3,416 | -0.34(-0.31%) |
Aug 06, 2004 | 109.17 | 110.08 | 107.75 | 107.75 | 10,142 | -1.93(-1.76%) |
Aug 05, 2004 | 109.99 | 110.81 | 109.28 | 109.67 | 4,911 | -0.42(-0.38%) |
Aug 04, 2004 | 111.01 | 111.45 | 110.06 | 110.10 | 7,259 | -0.20(-0.18%) |
Aug 03, 2004 | 108.74 | 110.87 | 108.74 | 110.29 | 2,937 | -0.38(-0.35%) |
Aug 02, 2004 | 108.51 | 111.45 | 108.51 | 110.68 | 1,281 | -0.79(-0.71%) |
Jul 30, 2004 | 111.46 | 111.89 | 109.74 | 111.46 | 9,074 | +0.89(+0.80%) |
Jul 29, 2004 | 109.75 | 112.04 | 109.75 | 110.57 | 2,028 | +1.12(+1.03%) |
Jul 28, 2004 | 110.23 | 111.36 | 107.34 | 109.45 | 13,238 | -1.93(-1.73%) |
Jul 27, 2004 | 111.44 | 112.33 | 111.00 | 111.38 | 3,523 | +2.73(+2.51%) |
Jul 26, 2004 | 109.59 | 110.98 | 108.65 | 108.65 | 14,946 | +0.19(+0.17%) |
Jul 23, 2004 | 108.67 | 109.12 | 107.63 | 108.47 | 11,209 | -1.12(-1.02%) |
Jul 22, 2004 | 112.68 | 112.68 | 109.08 | 109.58 | 9,074 | -0.97(-0.88%) |
Jul 21, 2004 | 114.88 | 114.88 | 110.44 | 110.56 | 9,074 | -1.30(-1.16%) |
Jul 20, 2004 | 112.63 | 113.34 | 110.96 | 111.86 | 8,220 | -0.22(-0.20%) |
Jul 19, 2004 | 111.44 | 112.17 | 111.32 | 112.08 | 960 | +0.64(+0.57%) |
Jul 16, 2004 | 111.93 | 112.78 | 111.15 | 111.44 | 5,765 | -0.87(-0.78%) |
Jul 15, 2004 | 111.44 | 112.62 | 111.44 | 112.32 | 12,491 | +0.38(+0.34%) |
Jul 14, 2004 | 112.85 | 112.85 | 111.04 | 111.93 | 5,978 | -0.66(-0.58%) |
Jul 13, 2004 | 112.17 | 112.85 | 112.17 | 112.59 | 6,939 | +0.19(+0.17%) |
Jul 12, 2004 | 112.10 | 112.77 | 110.49 | 112.40 | 12,491 | +1.87(+1.69%) |
Jul 09, 2004 | 112.02 | 112.02 | 110.53 | 110.53 | 7,686 | -0.61(-0.55%) |
Jul 08, 2004 | 111.82 | 112.28 | 110.69 | 111.14 | 6,939 | -0.91(-0.81%) |
Jul 07, 2004 | 110.99 | 112.21 | 110.99 | 112.04 | 13,772 | +0.97(+0.87%) |
Jul 06, 2004 | 112.43 | 114.27 | 111.08 | 111.08 | 12,064 | -2.43(-2.14%) |
Jul 02, 2004 | 112.91 | 114.36 | 112.74 | 113.50 | 3,523 | +0.61(+0.54%) |
Jul 01, 2004 | 114.74 | 115.08 | 112.59 | 112.90 | 7,259 | -1.38(-1.21%) |
Jun 30, 2004 | 109.62 | 114.27 | 109.62 | 114.27 | 4,697 | +4.66(+4.26%) |
Jun 29, 2004 | 113.25 | 113.98 | 109.61 | 109.61 | 5,978 | -1.07(-0.96%) |
Jun 28, 2004 | 112.49 | 112.49 | 110.06 | 110.68 | 11,850 | -2.72(-2.40%) |
Jun 25, 2004 | 110.49 | 113.42 | 109.46 | 113.40 | 53,380 | +4.11(+3.76%) |
Jun 24, 2004 | 111.66 | 111.66 | 109.29 | 109.29 | 6,192 | -0.32(-0.29%) |
Jun 23, 2004 | 110.53 | 111.75 | 109.60 | 109.61 | 11,103 | -0.92(-0.83%) |
Jun 22, 2004 | 109.60 | 110.53 | 109.22 | 110.53 | 9,074 | +0.67(+0.61%) |
Jun 21, 2004 | 113.28 | 113.28 | 109.85 | 109.85 | 6,405 | -2.49(-2.22%) |
Jun 18, 2004 | 111.14 | 112.40 | 110.57 | 112.34 | 18,362 | +1.20(+1.08%) |
Jun 17, 2004 | 114.09 | 114.09 | 110.57 | 111.14 | 8,434 | -1.10(-0.98%) |
Jun 16, 2004 | 111.37 | 112.78 | 111.37 | 112.24 | 5,871 | -0.88(-0.78%) |
Jun 15, 2004 | 109.30 | 113.12 | 109.30 | 113.12 | 8,220 | +2.66(+2.41%) |
Jun 14, 2004 | 112.38 | 114.09 | 109.44 | 110.46 | 12,918 | -1.92(-1.71%) |
Jun 10, 2004 | 113.93 | 113.93 | 112.20 | 112.38 | 12,064 | -0.66(-0.58%) |
Jun 09, 2004 | 113.48 | 114.38 | 111.74 | 113.04 | 4,483 | -1.47(-1.28%) |
Jun 08, 2004 | 114.60 | 114.60 | 112.84 | 114.51 | 3,096 | -0.14(-0.12%) |
Jun 07, 2004 | 110.53 | 114.65 | 110.53 | 114.65 | 8,861 | +3.93(+3.55%) |
Jun 04, 2004 | 109.67 | 111.41 | 109.08 | 110.71 | 8,647 | +1.05(+0.96%) |
Jun 03, 2004 | 110.27 | 111.42 | 108.90 | 109.67 | 4,697 | -0.63(-0.57%) |
Jun 02, 2004 | 110.54 | 111.36 | 108.67 | 110.29 | 9,822 | -0.78(-0.70%) |
Jun 01, 2004 | 108.14 | 111.30 | 108.14 | 111.07 | 23,274 | +2.42(+2.22%) |
May 28, 2004 | 108.89 | 109.85 | 108.12 | 108.65 | 7,259 | -0.23(-0.22%) |
May 27, 2004 | 109.19 | 109.33 | 108.46 | 108.89 | 5,551 | +0.58(+0.54%) |
May 26, 2004 | 108.45 | 108.65 | 107.73 | 108.31 | 6,939 | -0.24(-0.22%) |
May 25, 2004 | 108.31 | 109.35 | 108.03 | 108.55 | 35,231 | -0.97(-0.88%) |
May 24, 2004 | 109.36 | 109.56 | 106.22 | 109.52 | 14,306 | +3.54(+3.34%) |
May 21, 2004 | 108.09 | 109.17 | 105.95 | 105.97 | 12,277 | -0.78(-0.73%) |
May 20, 2004 | 106.73 | 107.95 | 105.47 | 106.75 | 19,750 | -0.69(-0.64%) |
May 19, 2004 | 105.96 | 107.72 | 105.47 | 107.44 | 86,903 | +1.12(+1.06%) |
May 18, 2004 | 105.73 | 106.32 | 104.11 | 106.32 | 2,775 | +1.47(+1.40%) |
May 17, 2004 | 104.11 | 105.19 | 102.19 | 104.85 | 25,409 | +0.89(+0.86%) |
May 14, 2004 | 103.97 | 104.13 | 103.37 | 103.96 | 1,174 | -0.01(-0.01%) |
May 13, 2004 | 104.06 | 104.66 | 103.00 | 103.97 | 13,451 | -0.36(-0.34%) |
May 12, 2004 | 104.98 | 105.09 | 103.50 | 104.33 | 19,110 | -1.36(-1.28%) |
May 11, 2004 | 104.78 | 106.29 | 103.07 | 105.68 | 8,861 | +2.05(+1.98%) |
May 10, 2004 | 106.78 | 106.78 | 103.03 | 103.63 | 11,423 | -2.30(-2.17%) |
May 07, 2004 | 108.67 | 109.34 | 105.90 | 105.94 | 15,693 | -3.60(-3.28%) |
May 06, 2004 | 110.51 | 110.53 | 108.79 | 109.53 | 15,373 | -0.66(-0.60%) |
May 05, 2004 | 111.00 | 111.70 | 110.20 | 110.20 | 16,120 | +0.38(+0.34%) |
May 04, 2004 | 111.46 | 112.04 | 109.82 | 109.82 | 14,092 | -1.21(-1.09%) |
May 03, 2004 | 114.04 | 114.73 | 111.02 | 111.03 | 17,829 | -3.71(-3.23%) |
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%) |