Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 114.98 | 115.87 | 114.85 | 114.85 | 6,612 | -0.94(-0.81%) |
Apr 29, 2004 | 117.15 | 117.15 | 115.79 | 115.79 | 13,225 | -0.31(-0.27%) |
Apr 28, 2004 | 116.26 | 117.37 | 115.32 | 116.10 | 8,426 | -0.41(-0.35%) |
Apr 27, 2004 | 116.26 | 117.19 | 116.26 | 116.51 | 9,386 | -0.22(-0.19%) |
Apr 26, 2004 | 117.01 | 117.01 | 115.41 | 116.73 | 959 | +0.66(+0.57%) |
Apr 23, 2004 | 114.74 | 116.07 | 114.74 | 116.07 | 1,813 | -1.30(-1.11%) |
Apr 22, 2004 | 115.46 | 117.37 | 114.97 | 117.37 | 7,786 | +1.96(+1.70%) |
Apr 21, 2004 | 114.48 | 115.48 | 112.46 | 115.41 | 959 | +1.27(+1.11%) |
Apr 20, 2004 | 115.79 | 116.13 | 112.87 | 114.15 | 2,026 | -0.94(-0.81%) |
Apr 19, 2004 | 114.38 | 115.68 | 113.22 | 115.08 | 1,493 | -1.08(-0.93%) |
Apr 16, 2004 | 116.24 | 117.10 | 113.10 | 116.16 | 5,013 | +1.21(+1.05%) |
Apr 15, 2004 | 117.14 | 117.16 | 113.89 | 114.95 | 5,652 | +0.19(+0.16%) |
Apr 14, 2004 | 116.99 | 116.99 | 114.77 | 114.77 | 4,266 | -1.47(-1.27%) |
Apr 13, 2004 | 118.92 | 118.92 | 115.27 | 116.24 | 4,053 | -2.00(-1.69%) |
Apr 12, 2004 | 114.66 | 118.23 | 114.66 | 118.23 | 4,479 | +1.75(+1.50%) |
Apr 08, 2004 | 115.69 | 116.88 | 115.69 | 116.48 | 3,413 | +0.22(+0.19%) |
Apr 07, 2004 | 115.81 | 116.28 | 114.68 | 116.26 | 1,599 | +0.89(+0.77%) |
Apr 06, 2004 | 114.39 | 117.19 | 114.39 | 115.37 | 4,693 | -1.83(-1.56%) |
Apr 05, 2004 | 117.14 | 117.19 | 115.41 | 117.19 | 1,813 | -0.22(-0.18%) |
Apr 02, 2004 | 116.26 | 117.97 | 116.04 | 117.41 | 8,106 | +0.87(+0.75%) |
Apr 01, 2004 | 115.68 | 116.64 | 114.15 | 116.54 | 1,599 | +1.22(+1.06%) |
Mar 31, 2004 | 116.81 | 116.81 | 115.32 | 115.32 | 2,559 | -1.50(-1.28%) |
Mar 30, 2004 | 116.45 | 116.82 | 116.19 | 116.82 | 5,546 | +0.00(+0.00%) |
Mar 29, 2004 | 116.26 | 117.19 | 115.53 | 116.82 | 3,093 | -0.19(-0.16%) |
Mar 26, 2004 | 113.67 | 117.01 | 113.67 | 117.01 | 1,599 | +0.47(+0.40%) |
Mar 25, 2004 | 114.69 | 116.54 | 114.19 | 116.54 | 7,572 | +0.92(+0.79%) |
Mar 24, 2004 | 113.95 | 115.67 | 113.22 | 115.62 | 3,839 | +1.70(+1.49%) |
Mar 23, 2004 | 113.73 | 115.32 | 113.73 | 113.92 | 1,919 | +0.32(+0.28%) |
Mar 22, 2004 | 115.93 | 116.14 | 113.60 | 113.60 | 3,946 | -2.18(-1.89%) |
Mar 19, 2004 | 116.14 | 116.50 | 115.32 | 115.79 | 6,079 | -0.47(-0.40%) |
Mar 18, 2004 | 113.16 | 116.44 | 113.16 | 116.26 | 2,879 | +0.56(+0.49%) |
Mar 17, 2004 | 113.04 | 115.92 | 112.39 | 115.69 | 4,373 | +3.82(+3.41%) |
Mar 16, 2004 | 115.23 | 115.23 | 111.88 | 111.88 | 6,399 | -1.10(-0.97%) |
Mar 15, 2004 | 115.91 | 115.91 | 110.34 | 112.98 | 10,346 | -3.10(-2.67%) |
Mar 12, 2004 | 113.21 | 116.16 | 110.98 | 116.08 | 7,252 | +5.45(+4.92%) |
Mar 11, 2004 | 112.50 | 113.44 | 110.63 | 110.63 | 4,053 | -1.63(-1.45%) |
Mar 10, 2004 | 116.25 | 116.25 | 112.08 | 112.26 | 4,693 | -3.06(-2.65%) |
Mar 09, 2004 | 112.51 | 115.32 | 112.51 | 115.32 | 4,799 | -0.13(-0.11%) |
Mar 08, 2004 | 116.26 | 116.26 | 115.45 | 115.45 | 426 | -1.21(-1.04%) |
Mar 05, 2004 | 115.66 | 116.94 | 115.08 | 116.66 | 3,306 | +0.21(+0.18%) |
Mar 04, 2004 | 114.94 | 116.45 | 114.73 | 116.45 | 1,919 | +1.09(+0.94%) |
Mar 03, 2004 | 116.28 | 116.62 | 114.73 | 115.37 | 2,666 | -1.35(-1.16%) |
Mar 02, 2004 | 115.23 | 117.15 | 115.23 | 116.72 | 5,333 | -0.71(-0.61%) |
Mar 01, 2004 | 118.03 | 118.03 | 114.72 | 117.43 | 3,413 | +0.26(+0.22%) |
Feb 27, 2004 | 115.37 | 117.90 | 115.37 | 117.17 | 3,946 | -0.03(-0.02%) |
Feb 26, 2004 | 116.95 | 117.19 | 114.15 | 117.19 | 5,013 | +1.03(+0.89%) |
Feb 25, 2004 | 115.32 | 116.16 | 113.42 | 116.16 | 2,879 | -1.02(-0.87%) |
Feb 24, 2004 | 117.10 | 117.19 | 113.22 | 117.19 | 2,453 | +1.40(+1.21%) |
Feb 23, 2004 | 116.58 | 117.19 | 115.61 | 115.79 | 2,239 | -2.25(-1.91%) |
Feb 20, 2004 | 116.28 | 118.51 | 114.60 | 118.04 | 4,373 | +1.41(+1.21%) |
Feb 19, 2004 | 116.17 | 118.32 | 115.49 | 116.63 | 4,586 | -1.19(-1.01%) |
Feb 18, 2004 | 114.57 | 117.85 | 114.10 | 117.82 | 7,892 | +2.23(+1.93%) |
Feb 17, 2004 | 113.00 | 115.59 | 112.35 | 115.59 | 3,199 | +1.99(+1.75%) |
Feb 13, 2004 | 111.48 | 115.02 | 111.48 | 113.60 | 3,733 | -1.51(-1.31%) |
Feb 12, 2004 | 112.05 | 115.15 | 112.05 | 115.11 | 3,519 | +0.74(+0.65%) |
Feb 11, 2004 | 110.99 | 114.37 | 110.99 | 114.37 | 2,239 | +0.50(+0.44%) |
Feb 10, 2004 | 112.13 | 113.88 | 112.13 | 113.88 | 3,519 | +3.04(+2.74%) |
Feb 09, 2004 | 111.14 | 111.24 | 109.66 | 110.84 | 1,279 | -0.26(-0.24%) |
Feb 06, 2004 | 109.29 | 112.18 | 108.76 | 111.10 | 32,531 | +2.75(+2.54%) |
Feb 05, 2004 | 111.38 | 111.38 | 108.30 | 108.35 | 2,026 | -0.46(-0.42%) |
Feb 04, 2004 | 113.73 | 113.73 | 108.68 | 108.81 | 8,852 | -2.77(-2.48%) |
Feb 03, 2004 | 110.63 | 112.51 | 110.17 | 111.58 | 6,826 | -0.77(-0.68%) |
Feb 02, 2004 | 113.69 | 113.69 | 109.70 | 112.35 | 3,733 | +1.70(+1.53%) |
Jan 30, 2004 | 109.71 | 112.76 | 109.71 | 110.65 | 3,839 | +0.03(+0.03%) |
Jan 29, 2004 | 113.42 | 113.42 | 110.54 | 110.62 | 2,986 | -0.96(-0.86%) |
Jan 28, 2004 | 114.39 | 115.13 | 111.58 | 111.58 | 11,305 | -4.29(-3.71%) |
Jan 27, 2004 | 114.38 | 116.12 | 113.24 | 115.87 | 2,346 | -1.21(-1.03%) |
Jan 26, 2004 | 112.51 | 117.08 | 112.51 | 117.08 | 3,306 | +2.04(+1.78%) |
Jan 23, 2004 | 112.69 | 115.04 | 112.20 | 115.04 | 4,479 | +2.53(+2.25%) |
Jan 22, 2004 | 113.44 | 114.48 | 112.38 | 112.51 | 3,306 | -0.93(-0.82%) |
Jan 21, 2004 | 112.57 | 114.19 | 112.27 | 113.44 | 3,733 | +0.83(+0.73%) |
Jan 20, 2004 | 113.71 | 115.79 | 112.60 | 112.61 | 9,386 | -2.19(-1.91%) |
Jan 16, 2004 | 116.68 | 116.73 | 114.80 | 114.80 | 4,053 | -1.45(-1.25%) |
Jan 15, 2004 | 114.17 | 116.76 | 113.51 | 116.26 | 2,133 | +0.84(+0.73%) |
Jan 14, 2004 | 114.64 | 115.41 | 113.82 | 115.41 | 3,693 | +0.98(+0.86%) |
Jan 13, 2004 | 114.18 | 114.43 | 111.40 | 114.43 | 4,688 | +0.61(+0.54%) |
Jan 12, 2004 | 113.90 | 113.91 | 111.22 | 113.82 | 15,206 | +0.55(+0.49%) |
Jan 09, 2004 | 113.85 | 113.85 | 111.28 | 113.27 | 5,546 | -0.37(-0.32%) |
Jan 08, 2004 | 113.08 | 114.80 | 113.08 | 113.63 | 9,047 | +0.53(+0.47%) |
Jan 07, 2004 | 113.91 | 114.37 | 111.57 | 113.10 | 14,612 | -0.44(-0.39%) |
Jan 06, 2004 | 113.91 | 114.35 | 113.12 | 113.54 | 2,879 | +1.38(+1.23%) |
Jan 05, 2004 | 114.35 | 114.35 | 110.70 | 112.16 | 12,905 | -2.17(-1.89%) |
Jan 02, 2004 | 116.02 | 116.02 | 112.98 | 114.33 | 5,972 | +1.35(+1.19%) |
Dec 31, 2003 | 117.19 | 117.73 | 112.98 | 112.98 | 5,759 | -3.86(-3.31%) |
Dec 30, 2003 | 118.12 | 118.73 | 115.56 | 116.84 | 6,091 | -1.29(-1.09%) |
Dec 29, 2003 | 116.73 | 118.13 | 115.79 | 118.13 | 4,931 | +1.17(+1.00%) |
Dec 26, 2003 | 114.53 | 117.00 | 114.53 | 116.96 | 959 | +1.30(+1.13%) |
Dec 24, 2003 | 113.59 | 116.26 | 113.59 | 115.66 | 1,493 | -0.23(-0.19%) |
Dec 23, 2003 | 112.51 | 115.92 | 110.68 | 115.88 | 2,999 | +1.50(+1.31%) |
Dec 22, 2003 | 113.44 | 114.38 | 111.68 | 114.38 | 6,575 | -0.56(-0.49%) |
Dec 19, 2003 | 115.31 | 115.32 | 113.34 | 114.94 | 4,456 | -0.28(-0.24%) |
Dec 18, 2003 | 112.04 | 115.23 | 112.04 | 115.23 | 3,198 | +1.14(+1.00%) |
Dec 17, 2003 | 111.27 | 114.26 | 109.29 | 114.08 | 10,612 | +0.78(+0.69%) |
Dec 16, 2003 | 110.52 | 113.46 | 109.27 | 113.30 | 5,556 | +2.34(+2.10%) |
Dec 15, 2003 | 113.44 | 114.84 | 110.95 | 110.97 | 11,068 | -2.48(-2.18%) |
Dec 12, 2003 | 110.72 | 113.44 | 110.72 | 113.44 | 7,028 | +1.88(+1.68%) |
Dec 11, 2003 | 108.94 | 111.57 | 106.90 | 111.57 | 10,024 | +2.63(+2.42%) |
Dec 10, 2003 | 109.69 | 109.69 | 107.82 | 108.94 | 27,416 | +0.27(+0.25%) |
Dec 09, 2003 | 108.07 | 109.21 | 107.82 | 108.66 | 8,783 | +0.06(+0.05%) |
Dec 08, 2003 | 107.63 | 108.68 | 106.97 | 108.61 | 6,942 | +0.97(+0.90%) |
Dec 05, 2003 | 107.50 | 108.51 | 107.58 | 107.64 | 24,450 | +0.14(+0.13%) |
Dec 04, 2003 | 104.09 | 107.52 | 104.09 | 107.50 | 13,818 | +4.32(+4.19%) |
Dec 03, 2003 | 105.53 | 107.58 | 103.18 | 103.18 | 4,855 | -3.28(-3.08%) |
Dec 02, 2003 | 106.88 | 107.54 | 105.72 | 106.46 | 3,102 | +0.52(+0.49%) |
Dec 01, 2003 | 103.62 | 105.94 | 103.62 | 105.94 | 3,556 | +3.26(+3.18%) |
Nov 28, 2003 | 106.88 | 106.88 | 102.68 | 102.68 | 3,645 | -2.79(-2.65%) |
Nov 26, 2003 | 106.83 | 106.83 | 103.65 | 105.47 | 2,811 | +1.66(+1.60%) |
Nov 25, 2003 | 105.96 | 105.96 | 102.90 | 103.82 | 28,638 | -1.79(-1.69%) |
Nov 24, 2003 | 104.86 | 105.64 | 102.95 | 105.61 | 9,247 | +2.47(+2.40%) |
Nov 21, 2003 | 103.12 | 103.13 | 101.64 | 103.13 | 3,618 | +1.68(+1.65%) |
Nov 20, 2003 | 104.96 | 104.96 | 101.27 | 101.45 | 7,147 | -1.89(-1.83%) |
Nov 19, 2003 | 102.20 | 104.05 | 101.88 | 103.35 | 8,676 | +0.83(+0.81%) |
Nov 18, 2003 | 103.52 | 104.77 | 102.32 | 102.51 | 7,594 | -0.66(-0.64%) |
Nov 17, 2003 | 105.02 | 107.28 | 103.14 | 103.18 | 6,285 | -2.91(-2.74%) |
Nov 14, 2003 | 109.10 | 109.22 | 106.05 | 106.08 | 4,846 | -0.96(-0.89%) |
Nov 13, 2003 | 106.41 | 107.54 | 106.41 | 107.04 | 7,465 | -0.78(-0.72%) |
Nov 12, 2003 | 107.82 | 109.31 | 106.87 | 107.82 | 7,088 | +0.88(+0.82%) |
Nov 11, 2003 | 107.58 | 107.82 | 105.94 | 106.94 | 4,807 | +0.51(+0.48%) |
Nov 10, 2003 | 108.30 | 110.15 | 106.43 | 106.43 | 10,198 | -3.40(-3.10%) |
Nov 07, 2003 | 109.65 | 110.49 | 108.76 | 109.83 | 5,287 | +0.21(+0.19%) |
Nov 06, 2003 | 108.99 | 109.63 | 107.19 | 109.63 | 4,125 | +0.67(+0.61%) |
Nov 05, 2003 | 108.10 | 108.98 | 106.88 | 108.96 | 3,956 | +1.66(+1.55%) |
Nov 04, 2003 | 108.97 | 109.04 | 107.30 | 107.30 | 31,999 | -0.99(-0.92%) |
Nov 03, 2003 | 108.62 | 109.23 | 105.94 | 108.30 | 4,607 | +1.41(+1.32%) |
Oct 31, 2003 | 108.99 | 109.69 | 106.67 | 106.88 | 15,145 | -1.88(-1.72%) |
Oct 30, 2003 | 107.15 | 109.45 | 107.02 | 108.76 | 17,152 | +1.60(+1.50%) |
Oct 29, 2003 | 105.97 | 107.30 | 105.97 | 107.15 | 16,340 | +0.83(+0.79%) |
Oct 28, 2003 | 102.54 | 106.32 | 102.54 | 106.32 | 4,906 | +3.19(+3.09%) |
Oct 27, 2003 | 100.41 | 103.53 | 100.41 | 103.13 | 5,652 | +1.29(+1.27%) |
Oct 24, 2003 | 103.54 | 103.55 | 101.72 | 101.84 | 5,866 | -1.54(-1.49%) |
Oct 23, 2003 | 104.10 | 104.75 | 102.19 | 103.38 | 4,159 | -0.23(-0.22%) |
Oct 22, 2003 | 103.60 | 105.26 | 103.60 | 103.60 | 17,172 | -2.18(-2.06%) |
Oct 21, 2003 | 106.12 | 106.49 | 102.66 | 105.78 | 3,626 | +1.10(+1.05%) |
Oct 20, 2003 | 104.24 | 106.10 | 104.16 | 104.69 | 2,239 | -0.13(-0.12%) |
Oct 17, 2003 | 106.19 | 106.83 | 104.12 | 104.82 | 3,946 | -1.59(-1.50%) |
Oct 16, 2003 | 105.25 | 106.69 | 105.55 | 106.41 | 3,626 | +1.16(+1.10%) |
Oct 15, 2003 | 104.90 | 106.42 | 104.90 | 105.25 | 5,013 | -0.79(-0.74%) |
Oct 14, 2003 | 104.64 | 106.18 | 104.54 | 106.04 | 9,706 | +2.44(+2.35%) |
Oct 13, 2003 | 103.90 | 105.64 | 101.54 | 103.60 | 7,572 | +0.94(+0.91%) |
Oct 10, 2003 | 104.07 | 104.07 | 101.84 | 102.66 | 3,402 | -1.41(-1.35%) |
Oct 09, 2003 | 104.78 | 107.58 | 102.80 | 104.07 | 3,199 | -0.70(-0.67%) |
Oct 08, 2003 | 103.14 | 106.18 | 103.14 | 104.77 | 3,306 | -1.21(-1.14%) |
Oct 07, 2003 | 105.25 | 106.18 | 103.07 | 105.98 | 3,076 | +0.62(+0.59%) |
Oct 06, 2003 | 101.96 | 107.25 | 101.96 | 105.36 | 3,093 | +2.28(+2.21%) |
Oct 03, 2003 | 103.13 | 103.96 | 101.60 | 103.08 | 4,693 | +2.20(+2.18%) |
Oct 02, 2003 | 99.89 | 102.19 | 98.55 | 100.88 | 1,279 | -1.55(-1.51%) |
Oct 01, 2003 | 102.53 | 103.66 | 99.01 | 102.43 | 17,042 | +3.33(+3.36%) |
Sep 30, 2003 | 102.39 | 102.39 | 99.01 | 99.10 | 5,333 | -4.03(-3.91%) |
Sep 29, 2003 | 99.62 | 103.13 | 98.90 | 103.13 | 5,546 | +3.97(+4.00%) |
Sep 26, 2003 | 100.32 | 102.30 | 98.11 | 99.17 | 6,612 | -3.97(-3.85%) |
Sep 25, 2003 | 103.83 | 105.00 | 99.62 | 103.13 | 8,212 | -1.17(-1.12%) |
Sep 24, 2003 | 105.97 | 106.51 | 103.62 | 104.30 | 3,306 | +0.11(+0.11%) |
Sep 23, 2003 | 104.54 | 106.65 | 103.60 | 104.19 | 7,146 | -2.47(-2.31%) |
Sep 22, 2003 | 105.21 | 106.83 | 104.06 | 106.66 | 8,212 | -0.23(-0.21%) |
Sep 19, 2003 | 106.41 | 107.31 | 106.13 | 106.88 | 6,399 | +0.94(+0.89%) |
Sep 18, 2003 | 107.44 | 107.44 | 105.29 | 105.94 | 11,305 | -0.75(-0.70%) |
Sep 17, 2003 | 105.08 | 107.72 | 105.08 | 106.69 | 4,799 | -0.19(-0.18%) |
Sep 16, 2003 | 106.18 | 107.77 | 105.03 | 106.88 | 9,492 | +0.47(+0.44%) |
Sep 15, 2003 | 103.22 | 106.76 | 103.22 | 106.41 | 4,799 | +1.41(+1.34%) |
Sep 12, 2003 | 105.85 | 106.00 | 102.66 | 105.01 | 3,626 | -0.82(-0.78%) |
Sep 11, 2003 | 104.99 | 106.65 | 99.38 | 105.83 | 8,319 | +4.81(+4.76%) |
Sep 10, 2003 | 103.14 | 105.94 | 101.02 | 101.02 | 5,972 | -3.72(-3.55%) |
Sep 09, 2003 | 105.01 | 107.21 | 103.25 | 104.74 | 3,519 | -2.14(-2.00%) |
Sep 08, 2003 | 106.40 | 107.81 | 105.52 | 106.88 | 3,199 | +3.28(+3.17%) |
Sep 05, 2003 | 105.66 | 106.69 | 103.60 | 103.60 | 5,119 | -1.17(-1.12%) |
Sep 04, 2003 | 107.35 | 107.63 | 104.77 | 104.77 | 5,333 | -2.53(-2.36%) |
Sep 03, 2003 | 104.22 | 107.30 | 99.48 | 107.30 | 9,172 | +1.37(+1.29%) |
Sep 02, 2003 | 99.87 | 107.12 | 99.87 | 105.94 | 5,652 | +5.42(+5.39%) |
Aug 29, 2003 | 104.17 | 104.17 | 100.52 | 100.52 | 7,679 | -3.41(-3.28%) |
Aug 28, 2003 | 103.13 | 104.30 | 103.13 | 103.93 | 4,906 | -1.08(-1.03%) |
Aug 27, 2003 | 102.74 | 105.47 | 102.74 | 105.01 | 2,453 | +2.27(+2.21%) |
Aug 26, 2003 | 102.41 | 105.62 | 101.32 | 102.74 | 4,266 | -0.29(-0.28%) |
Aug 25, 2003 | 104.39 | 104.39 | 102.35 | 103.03 | 3,839 | +0.72(+0.71%) |
Aug 22, 2003 | 110.62 | 110.62 | 102.31 | 102.31 | 7,146 | -4.12(-3.87%) |
Aug 21, 2003 | 107.57 | 111.56 | 105.36 | 106.42 | 6,292 | -1.01(-0.94%) |
Aug 20, 2003 | 104.98 | 107.75 | 104.98 | 107.44 | 10,879 | -2.73(-2.48%) |
Aug 19, 2003 | 107.77 | 111.54 | 103.42 | 110.16 | 3,519 | +6.09(+5.86%) |
Aug 18, 2003 | 101.30 | 107.63 | 101.30 | 104.07 | 8,426 | -1.84(-1.74%) |
Aug 15, 2003 | 102.72 | 105.91 | 102.72 | 105.91 | 1,386 | +2.07(+2.00%) |
Aug 14, 2003 | 100.75 | 103.83 | 100.75 | 103.83 | 2,239 | +1.17(+1.14%) |
Aug 13, 2003 | 100.74 | 103.59 | 100.45 | 102.66 | 4,053 | +2.63(+2.63%) |
Aug 12, 2003 | 101.72 | 101.72 | 99.41 | 100.04 | 7,039 | -0.28(-0.28%) |
Aug 11, 2003 | 101.31 | 101.32 | 99.38 | 100.32 | 5,333 | -1.73(-1.70%) |
Aug 08, 2003 | 101.26 | 102.06 | 100.71 | 102.05 | 1,813 | +0.54(+0.54%) |
Aug 07, 2003 | 98.47 | 102.55 | 98.47 | 101.51 | 3,519 | +0.66(+0.65%) |
Aug 06, 2003 | 99.48 | 103.83 | 99.48 | 100.85 | 5,226 | -0.17(-0.17%) |
Aug 05, 2003 | 102.10 | 103.97 | 100.80 | 101.02 | 4,906 | -1.17(-1.15%) |
Aug 04, 2003 | 101.30 | 103.83 | 100.43 | 102.19 | 4,159 | +0.00(+0.00%) |
Aug 01, 2003 | 106.18 | 108.76 | 101.29 | 102.19 | 9,279 | -6.53(-6.01%) |
Jul 31, 2003 | 100.32 | 116.44 | 100.32 | 108.73 | 47,570 | +5.83(+5.67%) |
Jul 30, 2003 | 96.91 | 102.90 | 96.57 | 102.90 | 25,171 | +6.41(+6.65%) |
Jul 29, 2003 | 98.43 | 98.43 | 94.88 | 96.48 | 2,773 | -1.18(-1.21%) |
Jul 28, 2003 | 98.21 | 98.48 | 96.77 | 97.67 | 3,626 | +1.06(+1.10%) |
Jul 25, 2003 | 96.57 | 97.97 | 94.88 | 96.61 | 13,652 | +0.79(+0.82%) |
Jul 24, 2003 | 97.31 | 98.15 | 94.74 | 95.82 | 5,972 | +0.01(+0.01%) |
Jul 23, 2003 | 95.17 | 97.79 | 94.16 | 95.81 | 3,199 | +0.09(+0.10%) |
Jul 22, 2003 | 95.09 | 95.72 | 93.77 | 95.72 | 4,266 | +1.26(+1.33%) |
Jul 21, 2003 | 97.22 | 97.22 | 93.77 | 94.46 | 5,652 | -3.05(-3.13%) |
Jul 18, 2003 | 99.36 | 99.88 | 96.10 | 97.51 | 11,092 | +0.41(+0.42%) |
Jul 17, 2003 | 99.24 | 101.01 | 96.82 | 97.09 | 9,812 | -0.82(-0.83%) |
Jul 16, 2003 | 98.16 | 99.85 | 96.99 | 97.91 | 10,452 | -1.35(-1.36%) |
Jul 15, 2003 | 98.74 | 99.26 | 98.03 | 99.26 | 5,119 | +0.34(+0.34%) |
Jul 14, 2003 | 98.96 | 99.95 | 98.74 | 98.92 | 5,333 | +1.11(+1.13%) |
Jul 11, 2003 | 100.00 | 101.17 | 97.82 | 97.82 | 2,239 | -2.18(-2.18%) |
Jul 10, 2003 | 100.82 | 101.58 | 99.68 | 100.00 | 11,092 | -0.36(-0.35%) |
Jul 09, 2003 | 102.32 | 102.73 | 99.87 | 100.36 | 16,212 | -0.99(-0.98%) |
Jul 08, 2003 | 101.26 | 103.01 | 100.23 | 101.35 | 13,225 | +1.12(+1.12%) |
Jul 07, 2003 | 100.08 | 101.14 | 97.90 | 100.22 | 12,159 | +0.84(+0.85%) |
Jul 03, 2003 | 96.62 | 100.04 | 96.62 | 99.38 | 6,612 | +0.35(+0.35%) |
Jul 02, 2003 | 94.85 | 100.87 | 94.85 | 99.03 | 11,945 | +4.53(+4.79%) |
Jul 01, 2003 | 94.69 | 94.97 | 92.82 | 94.51 | 5,119 | -0.03(-0.03%) |
Jun 30, 2003 | 93.74 | 94.67 | 92.35 | 94.53 | 13,012 | +0.79(+0.84%) |
Jun 27, 2003 | 93.76 | 93.76 | 91.68 | 93.75 | 9,172 | +0.04(+0.04%) |
Jun 26, 2003 | 91.14 | 94.43 | 91.14 | 93.71 | 4,266 | +1.19(+1.29%) |
Jun 25, 2003 | 91.93 | 93.61 | 91.93 | 92.52 | 4,906 | -1.09(-1.16%) |
Jun 24, 2003 | 94.37 | 94.37 | 91.89 | 93.61 | 7,466 | +2.09(+2.28%) |
Jun 23, 2003 | 93.39 | 93.76 | 91.52 | 91.52 | 7,252 | -1.96(-2.10%) |
Jun 20, 2003 | 92.64 | 94.36 | 91.44 | 93.47 | 8,746 | +1.08(+1.17%) |
Jun 19, 2003 | 93.70 | 93.70 | 90.94 | 92.40 | 10,026 | +0.84(+0.92%) |
Jun 18, 2003 | 94.55 | 94.55 | 90.94 | 91.55 | 5,546 | -1.09(-1.17%) |
Jun 17, 2003 | 92.42 | 93.54 | 92.38 | 92.64 | 39,144 | -0.83(-0.88%) |
Jun 16, 2003 | 94.06 | 94.22 | 92.37 | 93.47 | 8,959 | -0.27(-0.29%) |
Jun 13, 2003 | 94.22 | 94.22 | 93.09 | 93.74 | 5,546 | -0.95(-1.00%) |
Jun 12, 2003 | 90.94 | 94.68 | 90.94 | 94.68 | 12,159 | +0.03(+0.03%) |
Jun 11, 2003 | 93.94 | 94.69 | 92.35 | 94.66 | 5,652 | -0.22(-0.24%) |
Jun 10, 2003 | 93.32 | 95.51 | 93.15 | 94.88 | 5,866 | +1.13(+1.21%) |
Jun 09, 2003 | 94.97 | 94.79 | 93.30 | 93.75 | 7,466 | -1.22(-1.28%) |
Jun 06, 2003 | 96.57 | 97.32 | 94.97 | 94.97 | 6,719 | -0.98(-1.03%) |
Jun 05, 2003 | 94.69 | 96.93 | 94.35 | 95.95 | 5,866 | -0.56(-0.58%) |
Jun 04, 2003 | 93.76 | 97.25 | 93.66 | 96.51 | 12,479 | +2.76(+2.94%) |
Jun 03, 2003 | 95.68 | 95.68 | 93.76 | 93.76 | 1,599 | +0.65(+0.69%) |
Jun 02, 2003 | 94.09 | 96.55 | 93.11 | 93.11 | 3,199 | -2.15(-2.25%) |
May 30, 2003 | 94.04 | 95.26 | 93.77 | 95.26 | 11,092 | +3.65(+3.98%) |
May 29, 2003 | 94.37 | 94.68 | 91.61 | 91.61 | 7,039 | -1.12(-1.20%) |
May 28, 2003 | 93.03 | 93.29 | 91.48 | 92.72 | 10,879 | -0.37(-0.39%) |
May 27, 2003 | 93.15 | 93.76 | 91.54 | 93.09 | 5,226 | +0.65(+0.70%) |
May 23, 2003 | 93.01 | 93.47 | 92.02 | 92.44 | 3,093 | +0.47(+0.51%) |
May 22, 2003 | 92.43 | 93.52 | 90.85 | 91.97 | 6,079 | +0.09(+0.10%) |
May 21, 2003 | 92.16 | 92.59 | 90.87 | 91.88 | 4,693 | -0.71(-0.77%) |
May 20, 2003 | 91.98 | 92.59 | 90.94 | 92.59 | 9,386 | +1.35(+1.48%) |
May 19, 2003 | 93.57 | 93.57 | 91.20 | 91.24 | 8,319 | -2.33(-2.48%) |
May 16, 2003 | 90.19 | 95.59 | 90.19 | 93.57 | 5,546 | +0.59(+0.64%) |
May 15, 2003 | 93.72 | 95.22 | 91.94 | 92.98 | 11,732 | +0.16(+0.17%) |
May 14, 2003 | 93.66 | 93.75 | 92.02 | 92.82 | 1,813 | +0.56(+0.61%) |
May 13, 2003 | 92.44 | 94.23 | 91.49 | 92.26 | 4,799 | -0.61(-0.66%) |
May 12, 2003 | 93.29 | 95.53 | 92.10 | 92.87 | 6,292 | -1.00(-1.07%) |
May 09, 2003 | 95.07 | 96.15 | 93.76 | 93.87 | 6,612 | -0.83(-0.87%) |
May 08, 2003 | 94.37 | 95.87 | 93.93 | 94.69 | 7,359 | +0.00(+0.00%) |
May 07, 2003 | 94.88 | 97.86 | 94.69 | 94.69 | 10,452 | -1.29(-1.35%) |
May 06, 2003 | 94.16 | 96.43 | 93.15 | 95.99 | 7,679 | +2.35(+2.51%) |
May 05, 2003 | 92.96 | 94.12 | 91.32 | 93.63 | 10,985 | +1.39(+1.50%) |
May 02, 2003 | 92.76 | 92.77 | 92.25 | 92.25 | 5,759 | +0.61(+0.67%) |