Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 855.54 | 857.05 | 850.50 | 850.50 | 0 | -4.61(-0.54%) |
Jun 29, 2004 | 856.64 | 857.18 | 854.75 | 855.11 | 0 | -4.93(-0.57%) |
Jun 28, 2004 | 852.56 | 860.04 | 852.56 | 860.04 | 0 | +6.74(+0.79%) |
Jun 25, 2004 | 856.72 | 857.66 | 853.04 | 853.30 | 0 | -3.94(-0.46%) |
Jun 24, 2004 | 858.61 | 858.70 | 856.84 | 857.24 | 0 | +4.78(+0.56%) |
Jun 23, 2004 | 849.77 | 852.46 | 849.60 | 852.46 | 0 | +4.91(+0.58%) |
Jun 22, 2004 | 851.77 | 852.17 | 846.25 | 847.55 | 0 | -6.93(-0.81%) |
Jun 21, 2004 | 857.22 | 858.42 | 853.54 | 854.48 | 0 | +1.79(+0.21%) |
Jun 18, 2004 | 848.24 | 852.69 | 848.24 | 852.69 | 0 | +1.21(+0.14%) |
Jun 17, 2004 | 848.64 | 852.86 | 848.64 | 851.48 | 0 | +3.20(+0.38%) |
Jun 16, 2004 | 846.65 | 848.28 | 844.75 | 848.28 | 0 | +4.14(+0.49%) |
Jun 15, 2004 | 839.80 | 844.14 | 839.34 | 844.14 | 0 | +5.64(+0.67%) |
Jun 14, 2004 | 844.36 | 844.36 | 836.07 | 838.50 | 0 | -9.32(-1.10%) |
Jun 11, 2004 | 847.69 | 847.82 | 845.56 | 847.82 | 0 | -3.05(-0.36%) |
Jun 10, 2004 | 848.06 | 850.87 | 848.06 | 850.87 | 0 | +1.74(+0.20%) |
Jun 09, 2004 | 853.25 | 854.38 | 849.13 | 849.13 | 0 | -2.37(-0.28%) |
Jun 08, 2004 | 854.26 | 854.26 | 850.36 | 851.50 | 0 | -0.18(-0.02%) |
Jun 07, 2004 | 848.65 | 851.68 | 848.65 | 851.68 | 0 | +9.23(+1.10%) |
Jun 04, 2004 | 831.88 | 842.45 | 831.88 | 842.45 | 0 | +10.56(+1.27%) |
Jun 03, 2004 | 830.99 | 831.89 | 826.75 | 831.89 | 0 | -0.52(-0.06%) |
Jun 02, 2004 | 830.53 | 835.61 | 830.53 | 832.41 | 0 | +6.00(+0.73%) |
Jun 01, 2004 | 834.23 | 834.23 | 826.41 | 826.41 | 0 | -11.01(-1.31%) |
May 31, 2004 | 834.46 | 837.42 | 834.46 | 837.42 | 0 | +0.95(+0.11%) |
May 28, 2004 | 842.48 | 842.48 | 836.28 | 836.47 | 0 | -1.28(-0.15%) |
May 27, 2004 | 834.19 | 839.95 | 834.19 | 837.75 | 0 | +3.79(+0.45%) |
May 26, 2004 | 837.28 | 837.28 | 833.54 | 833.96 | 0 | +8.25(+1.00%) |
May 25, 2004 | 824.70 | 825.71 | 822.43 | 825.71 | 0 | -7.94(-0.95%) |
May 24, 2004 | 824.51 | 834.27 | 824.51 | 833.65 | 0 | +11.61(+1.41%) |
May 21, 2004 | 824.24 | 828.19 | 822.04 | 822.04 | 0 | -0.87(-0.11%) |
May 20, 2004 | 821.69 | 823.82 | 818.47 | 822.91 | 0 | -7.59(-0.91%) |
May 19, 2004 | 820.88 | 830.66 | 820.88 | 830.50 | 0 | +16.83(+2.07%) |
May 18, 2004 | 813.70 | 814.50 | 811.35 | 813.67 | 0 | +5.68(+0.70%) |
May 17, 2004 | 810.90 | 810.90 | 803.05 | 807.99 | 0 | -11.35(-1.39%) |
May 14, 2004 | 819.72 | 822.61 | 815.83 | 819.34 | 0 | -7.76(-0.94%) |
May 13, 2004 | 823.79 | 828.91 | 823.67 | 827.10 | 0 | +3.61(+0.44%) |
May 12, 2004 | 831.23 | 831.23 | 823.49 | 823.49 | 0 | -7.67(-0.92%) |
May 11, 2004 | 825.27 | 831.16 | 825.27 | 831.16 | 0 | +8.62(+1.05%) |
May 10, 2004 | 825.92 | 826.43 | 822.39 | 822.54 | 0 | -21.81(-2.58%) |
May 07, 2004 | 853.14 | 853.14 | 844.35 | 844.35 | 0 | -8.47(-0.99%) |
May 06, 2004 | 861.58 | 861.58 | 852.82 | 852.82 | 0 | -11.16(-1.29%) |
May 05, 2004 | 853.50 | 864.63 | 853.50 | 863.98 | 0 | +7.45(+0.87%) |
May 04, 2004 | 858.03 | 858.03 | 853.58 | 856.53 | 0 | -1.62(-0.19%) |
May 03, 2004 | 850.56 | 858.15 | 849.48 | 858.15 | 0 | +6.24(+0.73%) |
Apr 30, 2004 | 853.03 | 853.03 | 850.15 | 851.91 | 0 | -5.01(-0.58%) |
Apr 29, 2004 | 862.07 | 862.07 | 855.04 | 856.92 | 0 | -7.66(-0.89%) |
Apr 28, 2004 | 874.72 | 875.09 | 864.58 | 864.58 | 0 | -11.57(-1.32%) |
Apr 27, 2004 | 874.81 | 876.29 | 873.36 | 876.15 | 0 | -0.35(-0.04%) |
Apr 26, 2004 | 874.85 | 879.03 | 874.85 | 876.50 | 0 | +3.63(+0.42%) |
Apr 23, 2004 | 876.00 | 876.00 | 872.87 | 872.87 | 0 | +3.97(+0.46%) |
Apr 22, 2004 | 869.71 | 869.71 | 863.64 | 868.90 | 0 | +1.80(+0.21%) |
Apr 21, 2004 | 868.62 | 869.69 | 864.96 | 867.10 | 0 | -8.96(-1.02%) |
Apr 20, 2004 | 877.04 | 879.31 | 870.32 | 876.06 | 0 | +3.23(+0.37%) |
Apr 19, 2004 | 875.89 | 876.68 | 871.49 | 872.83 | 0 | -4.30(-0.49%) |
Apr 16, 2004 | 872.45 | 877.13 | 871.59 | 877.13 | 0 | +7.72(+0.89%) |
Apr 15, 2004 | 870.15 | 872.85 | 868.76 | 869.41 | 0 | -3.33(-0.38%) |
Apr 14, 2004 | 876.42 | 876.42 | 869.41 | 872.74 | 0 | -8.93(-1.01%) |
Apr 13, 2004 | 880.53 | 882.58 | 879.51 | 881.67 | 0 | +239.52(+37.30%) |
Apr 12, 2004 | 642.15 | 642.15 | 642.15 | 642.15 | 0 | -234.10(-26.72%) |
Apr 08, 2004 | 872.77 | 877.62 | 872.77 | 876.25 | 0 | +8.96(+1.03%) |
Apr 07, 2004 | 866.23 | 867.29 | 865.13 | 867.29 | 0 | +1.46(+0.17%) |
Apr 06, 2004 | 867.88 | 867.90 | 864.66 | 865.83 | 0 | -0.56(-0.06%) |
Apr 05, 2004 | 863.84 | 866.39 | 862.67 | 866.39 | 0 | +1.50(+0.17%) |
Apr 03, 2004 | 849.15 | 864.89 | 849.15 | 864.89 | 0 | +15.97(+1.88%) |
Apr 02, 2004 | 844.73 | 848.92 | 843.33 | 848.92 | 0 | +7.46(+0.89%) |
Apr 01, 2004 | 841.62 | 845.25 | 840.89 | 841.46 | 0 | +1.87(+0.22%) |
Mar 31, 2004 | 838.39 | 839.59 | 836.94 | 839.59 | 0 | -1.21(-0.14%) |
Mar 30, 2004 | 832.20 | 840.80 | 828.73 | 840.80 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 832.20 | 840.80 | 828.73 | 840.80 | 0 | +6.83(+0.82%) |
Mar 27, 2004 | 834.05 | 834.06 | 832.45 | 833.97 | 0 | +3.32(+0.40%) |
Mar 26, 2004 | 820.62 | 830.65 | 820.62 | 830.65 | 0 | +16.53(+2.03%) |
Mar 25, 2004 | 816.31 | 819.57 | 812.99 | 814.12 | 0 | -1.20(-0.15%) |
Mar 24, 2004 | 814.92 | 819.47 | 810.11 | 815.32 | 0 | +3.94(+0.49%) |
Mar 23, 2004 | 818.78 | 818.78 | 807.36 | 811.38 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 818.78 | 818.78 | 807.36 | 811.38 | 0 | -15.07(-1.82%) |
Mar 20, 2004 | 828.68 | 828.68 | 821.39 | 826.45 | 0 | +5.28(+0.64%) |
Mar 19, 2004 | 834.61 | 834.61 | 821.17 | 821.17 | 0 | -12.12(-1.45%) |
Mar 18, 2004 | 825.86 | 834.18 | 824.99 | 833.29 | 0 | +13.72(+1.67%) |
Mar 17, 2004 | 807.26 | 819.60 | 806.10 | 819.57 | 0 | +11.23(+1.39%) |
Mar 16, 2004 | 827.64 | 827.64 | 808.34 | 808.34 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 827.64 | 827.64 | 808.34 | 808.34 | 0 | -34.03(-4.04%) |
Mar 13, 2004 | 833.81 | 843.62 | 832.65 | 842.37 | 0 | -7.78(-0.92%) |
Mar 12, 2004 | 857.75 | 857.75 | 848.03 | 850.15 | 0 | -17.83(-2.05%) |
Mar 11, 2004 | 863.15 | 868.80 | 863.15 | 867.98 | 0 | +0.57(+0.07%) |
Mar 10, 2004 | 870.36 | 871.47 | 866.31 | 867.41 | 0 | -7.60(-0.87%) |
Mar 09, 2004 | 874.70 | 875.03 | 873.14 | 875.01 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 874.70 | 875.03 | 873.14 | 875.01 | 0 | +2.27(+0.26%) |
Mar 06, 2004 | 870.78 | 874.03 | 870.08 | 872.74 | 0 | +1.19(+0.14%) |
Mar 05, 2004 | 867.51 | 871.55 | 867.16 | 871.55 | 0 | +5.67(+0.65%) |
Mar 04, 2004 | 870.65 | 870.65 | 864.70 | 865.88 | 0 | -6.87(-0.79%) |
Mar 03, 2004 | 870.15 | 872.75 | 870.15 | 872.75 | 0 | +5.23(+0.60%) |
Mar 02, 2004 | 864.85 | 867.52 | 863.53 | 867.52 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 864.85 | 867.52 | 863.53 | 867.52 | 0 | +5.02(+0.58%) |
Feb 28, 2004 | 857.86 | 863.61 | 857.86 | 862.50 | 0 | +7.70(+0.90%) |
Feb 27, 2004 | 859.20 | 859.20 | 852.02 | 854.80 | 0 | -0.49(-0.06%) |
Feb 26, 2004 | 855.71 | 855.71 | 851.53 | 855.29 | 0 | +1.42(+0.17%) |
Feb 25, 2004 | 860.40 | 860.40 | 851.22 | 853.87 | 0 | -7.90(-0.92%) |
Feb 24, 2004 | 864.35 | 865.47 | 861.77 | 861.77 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 864.35 | 865.47 | 861.77 | 861.77 | 0 | +0.77(+0.09%) |
Feb 21, 2004 | 865.37 | 865.89 | 859.78 | 861.00 | 0 | -9.00(-1.03%) |
Feb 20, 2004 | 864.30 | 870.00 | 863.27 | 870.00 | 0 | +5.91(+0.68%) |
Feb 19, 2004 | 862.98 | 864.09 | 861.78 | 864.09 | 0 | +1.99(+0.23%) |
Feb 18, 2004 | 859.89 | 862.10 | 859.89 | 862.10 | 0 | +3.30(+0.38%) |
Feb 17, 2004 | 855.13 | 858.80 | 855.09 | 858.80 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 855.13 | 858.80 | 855.09 | 858.80 | 0 | +2.12(+0.25%) |
Feb 14, 2004 | 859.80 | 861.51 | 855.21 | 856.68 | 0 | -3.95(-0.46%) |
Feb 13, 2004 | 858.56 | 860.63 | 857.31 | 860.63 | 0 | +4.22(+0.49%) |
Feb 12, 2004 | 853.23 | 856.41 | 849.53 | 856.41 | 0 | +3.37(+0.40%) |
Feb 11, 2004 | 847.57 | 853.04 | 847.57 | 853.04 | 0 | +3.40(+0.40%) |
Feb 10, 2004 | 842.13 | 849.64 | 842.13 | 849.64 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 842.13 | 849.64 | 842.13 | 849.64 | 0 | +10.64(+1.27%) |
Feb 07, 2004 | 834.22 | 839.00 | 832.61 | 839.00 | 0 | +7.10(+0.85%) |
Feb 06, 2004 | 825.54 | 834.36 | 825.54 | 831.90 | 0 | +5.50(+0.67%) |
Feb 05, 2004 | 830.04 | 830.04 | 825.91 | 826.40 | 0 | -6.54(-0.79%) |
Feb 04, 2004 | 832.20 | 832.94 | 830.89 | 832.94 | 0 | +0.09(+0.01%) |
Feb 03, 2004 | 833.24 | 839.43 | 829.52 | 832.85 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 833.24 | 839.43 | 829.52 | 832.85 | 0 | +2.62(+0.32%) |
Jan 31, 2004 | 838.84 | 930.33 | 830.00 | 830.23 | 0 | -7.92(-0.94%) |
Jan 30, 2004 | 842.49 | 844.29 | 838.15 | 838.15 | 0 | -9.04(-1.07%) |
Jan 29, 2004 | 842.06 | 847.19 | 839.64 | 847.19 | 0 | +5.13(+0.61%) |
Jan 28, 2004 | 844.97 | 848.37 | 842.06 | 842.06 | 0 | +3.02(+0.36%) |
Jan 27, 2004 | 846.00 | 846.00 | 838.79 | 839.04 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 846.00 | 846.00 | 838.79 | 839.04 | 0 | -7.43(-0.88%) |
Jan 24, 2004 | 844.96 | 846.59 | 844.04 | 846.47 | 0 | +1.11(+0.13%) |
Jan 23, 2004 | 844.00 | 845.36 | 842.49 | 845.36 | 0 | +4.47(+0.53%) |
Jan 22, 2004 | 835.09 | 840.89 | 834.80 | 840.89 | 0 | +5.90(+0.71%) |
Jan 21, 2004 | 838.05 | 838.85 | 834.99 | 834.99 | 0 | -2.63(-0.31%) |
Jan 20, 2004 | 836.86 | 839.97 | 836.43 | 837.62 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 836.86 | 839.97 | 836.43 | 837.62 | 0 | +3.63(+0.44%) |
Jan 17, 2004 | 835.19 | 835.19 | 832.26 | 833.99 | 0 | +2.66(+0.32%) |
Jan 16, 2004 | 829.74 | 831.33 | 828.43 | 831.33 | 0 | -1.69(-0.20%) |
Jan 15, 2004 | 828.66 | 833.69 | 828.66 | 833.02 | 0 | +3.30(+0.40%) |
Jan 14, 2004 | 831.67 | 834.03 | 829.40 | 829.72 | 0 | +1.12(+0.14%) |
Jan 13, 2004 | 824.51 | 828.60 | 821.36 | 828.60 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 824.51 | 828.60 | 821.36 | 828.60 | 0 | +1.18(+0.14%) |
Jan 10, 2004 | 832.05 | 832.05 | 825.17 | 827.42 | 0 | -1.27(-0.15%) |
Jan 09, 2004 | 829.56 | 832.09 | 828.24 | 828.69 | 0 | +2.96(+0.36%) |
Jan 08, 2004 | 830.61 | 830.82 | 824.97 | 825.73 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 830.61 | 830.82 | 824.97 | 825.73 | 0 | +0.29(+0.04%) |
Jan 06, 2004 | 820.72 | 825.44 | 819.26 | 825.44 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 820.72 | 825.44 | 819.26 | 825.44 | 0 | +3.20(+0.39%) |
Jan 03, 2004 | 809.01 | 822.24 | 809.01 | 822.24 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 809.01 | 822.24 | 809.01 | 822.24 | 0 | +14.26(+1.76%) |
Dec 31, 2003 | 813.44 | 813.44 | 807.98 | 807.98 | 0 | -1.91(-0.24%) |
Dec 30, 2003 | 805.05 | 809.89 | 805.05 | 809.89 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 805.05 | 809.89 | 805.05 | 809.89 | 0 | +167.74(+26.12%) |
Dec 26, 2003 | 642.15 | 642.15 | 642.15 | 642.15 | 0 | -162.29(-20.17%) |
Dec 24, 2003 | 799.88 | 804.44 | 797.10 | 804.44 | 0 | +7.34(+0.92%) |
Dec 23, 2003 | 793.74 | 800.11 | 793.74 | 797.10 | 0 | -1.47(-0.18%) |
Dec 22, 2003 | 793.74 | 800.11 | 793.74 | 798.57 | 0 | +1.54(+0.19%) |
Dec 20, 2003 | 795.72 | 797.05 | 794.33 | 797.03 | 0 | +1.17(+0.15%) |
Dec 19, 2003 | 789.33 | 795.86 | 788.70 | 795.86 | 0 | +6.58(+0.83%) |
Dec 18, 2003 | 788.17 | 789.28 | 787.35 | 789.28 | 0 | +1.39(+0.18%) |
Dec 17, 2003 | 783.37 | 787.89 | 783.16 | 787.89 | 0 | +0.56(+0.07%) |
Dec 16, 2003 | 791.83 | 791.83 | 787.33 | 787.33 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 791.83 | 791.83 | 787.33 | 787.33 | 0 | +3.68(+0.47%) |
Dec 13, 2003 | 787.09 | 787.09 | 782.47 | 783.65 | 0 | -0.65(-0.08%) |
Dec 12, 2003 | 780.85 | 784.30 | 778.81 | 784.30 | 0 | +6.06(+0.78%) |
Dec 11, 2003 | 778.75 | 779.29 | 774.92 | 778.24 | 0 | -3.36(-0.43%) |
Dec 10, 2003 | 778.94 | 782.29 | 777.89 | 781.60 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 778.94 | 782.29 | 777.89 | 781.60 | 0 | +139.45(+21.72%) |
Dec 08, 2003 | 642.15 | 642.15 | 642.15 | 642.15 | 0 | -136.34(-17.51%) |
Dec 06, 2003 | 779.06 | 779.15 | 776.64 | 778.49 | 0 | -1.49(-0.19%) |
Dec 05, 2003 | 778.08 | 780.50 | 776.90 | 779.98 | 0 | -1.00(-0.13%) |
Dec 04, 2003 | 729.80 | 780.99 | 729.80 | 780.98 | 0 | +2.48(+0.32%) |
Dec 03, 2003 | 777.72 | 779.13 | 775.67 | 778.50 | 0 | -1.35(-0.17%) |
Dec 02, 2003 | 772.41 | 779.85 | 772.41 | 779.85 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 772.41 | 779.85 | 772.41 | 779.85 | 0 | +13.10(+1.71%) |
Nov 29, 2003 | 768.37 | 769.82 | 764.68 | 766.75 | 0 | -1.96(-0.25%) |
Nov 28, 2003 | 769.14 | 769.14 | 767.53 | 768.71 | 0 | +2.09(+0.27%) |
Nov 27, 2003 | 768.19 | 771.71 | 766.62 | 766.62 | 0 | -2.69(-0.35%) |
Nov 26, 2003 | 768.27 | 769.79 | 767.19 | 769.31 | 0 | +1.46(+0.19%) |
Nov 25, 2003 | 757.59 | 767.85 | 757.59 | 767.85 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 757.59 | 767.85 | 757.59 | 767.85 | 0 | +8.69(+1.14%) |
Nov 22, 2003 | 754.46 | 759.16 | 753.98 | 759.16 | 0 | +2.91(+0.38%) |
Nov 21, 2003 | 758.18 | 758.69 | 751.24 | 756.25 | 0 | -1.30(-0.17%) |
Nov 20, 2003 | 750.55 | 757.55 | 750.55 | 757.55 | 0 | -0.21(-0.03%) |
Nov 19, 2003 | 761.78 | 762.36 | 756.92 | 757.76 | 0 | -1.58(-0.21%) |
Nov 18, 2003 | 764.37 | 765.09 | 759.34 | 759.34 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 764.37 | 765.09 | 759.34 | 759.34 | 0 | -14.77(-1.91%) |
Nov 15, 2003 | 770.01 | 774.11 | 770.01 | 774.11 | 0 | +3.95(+0.51%) |
Nov 14, 2003 | 772.66 | 773.51 | 768.99 | 770.16 | 0 | +1.55(+0.20%) |
Nov 13, 2003 | 764.98 | 768.61 | 762.57 | 768.61 | 0 | +5.20(+0.68%) |
Nov 12, 2003 | 762.08 | 763.41 | 761.72 | 763.41 | 0 | -2.77(-0.36%) |
Nov 11, 2003 | 766.31 | 769.70 | 766.18 | 766.18 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 766.31 | 769.70 | 766.18 | 766.18 | 0 | -3.38(-0.44%) |
Nov 08, 2003 | 767.64 | 770.28 | 767.64 | 769.56 | 0 | +4.75(+0.62%) |
Nov 07, 2003 | 761.09 | 765.48 | 759.10 | 764.81 | 0 | +2.66(+0.35%) |
Nov 06, 2003 | 759.89 | 762.15 | 757.93 | 762.15 | 0 | +0.24(+0.03%) |
Nov 05, 2003 | 763.60 | 764.51 | 760.42 | 761.91 | 0 | -1.64(-0.21%) |
Nov 04, 2003 | 757.11 | 763.55 | 757.11 | 763.55 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 757.11 | 763.55 | 757.11 | 763.55 | 0 | +8.46(+1.12%) |
Nov 01, 2003 | 751.84 | 755.09 | 750.62 | 755.09 | 0 | +1.60(+0.21%) |
Oct 31, 2003 | 746.63 | 753.49 | 744.78 | 753.49 | 0 | +8.02(+1.08%) |
Oct 30, 2003 | 747.32 | 747.32 | 744.34 | 745.47 | 0 | +1.21(+0.16%) |
Oct 29, 2003 | 739.45 | 744.26 | 738.71 | 744.26 | 0 | +6.52(+0.88%) |
Oct 28, 2003 | 734.22 | 738.33 | 734.22 | 737.74 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 734.22 | 738.33 | 734.22 | 737.74 | 0 | +6.99(+0.96%) |
Oct 24, 2003 | 730.89 | 731.31 | 729.18 | 730.75 | 0 | -0.52(-0.07%) |
Oct 23, 2003 | 725.85 | 731.27 | 725.31 | 731.27 | 0 | -3.15(-0.43%) |
Oct 22, 2003 | 744.80 | 744.80 | 734.42 | 734.42 | 0 | -10.50(-1.41%) |
Oct 21, 2003 | 745.72 | 746.75 | 743.01 | 744.92 | 0 | +2.11(+0.28%) |
Oct 20, 2003 | 741.79 | 743.91 | 741.79 | 742.81 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 747.79 | 748.27 | 741.92 | 742.81 | 0 | -3.67(-0.49%) |
Oct 16, 2003 | 746.22 | 749.89 | 745.17 | 746.48 | 0 | -0.73(-0.10%) |
Oct 15, 2003 | 748.75 | 750.10 | 747.21 | 747.21 | 0 | +0.95(+0.13%) |
Oct 14, 2003 | 749.32 | 749.32 | 744.80 | 746.26 | 0 | -1.68(-0.22%) |
Oct 13, 2003 | 742.83 | 747.94 | 742.83 | 747.94 | 0 | +8.34(+1.13%) |
Oct 10, 2003 | 740.87 | 744.06 | 738.03 | 739.60 | 0 | -3.31(-0.45%) |
Oct 09, 2003 | 734.90 | 742.91 | 731.98 | 742.91 | 0 | +8.41(+1.14%) |
Oct 08, 2003 | 727.67 | 735.50 | 727.67 | 734.50 | 0 | +3.33(+0.46%) |
Oct 07, 2003 | 731.04 | 731.17 | 727.27 | 731.17 | 0 | -0.49(-0.07%) |
Oct 06, 2003 | 730.82 | 732.49 | 729.79 | 731.66 | 0 | -1.97(-0.27%) |
Oct 03, 2003 | 721.13 | 733.63 | 721.03 | 733.63 | 0 | +14.65(+2.04%) |
Oct 02, 2003 | 721.61 | 724.44 | 718.07 | 718.98 | 0 | +2.10(+0.29%) |
Oct 01, 2003 | 715.31 | 716.88 | 712.94 | 716.88 | 0 | +3.66(+0.51%) |
Sep 30, 2003 | 721.47 | 721.47 | 712.86 | 713.22 | 0 | -6.66(-0.93%) |
Sep 29, 2003 | 722.76 | 725.15 | 718.16 | 719.88 | 0 | -3.70(-0.51%) |
Sep 26, 2003 | 726.58 | 728.35 | 721.07 | 723.58 | 0 | -6.32(-0.87%) |
Sep 25, 2003 | 727.50 | 729.90 | 726.56 | 729.90 | 0 | -1.98(-0.27%) |
Sep 24, 2003 | 737.99 | 738.61 | 731.54 | 731.88 | 0 | -3.67(-0.50%) |
Sep 23, 2003 | 738.70 | 738.70 | 731.71 | 735.55 | 0 | -1.24(-0.17%) |
Sep 22, 2003 | 747.15 | 747.15 | 735.52 | 736.79 | 0 | -14.49(-1.93%) |
Sep 19, 2003 | 761.93 | 762.79 | 751.28 | 751.28 | 0 | -10.00(-1.31%) |
Sep 18, 2003 | 755.18 | 761.28 | 755.18 | 761.28 | 0 | +4.59(+0.61%) |
Sep 17, 2003 | 758.12 | 758.94 | 756.20 | 756.69 | 0 | +2.68(+0.36%) |
Sep 16, 2003 | 747.96 | 754.01 | 747.96 | 754.01 | 0 | +6.87(+0.92%) |
Sep 15, 2003 | 744.49 | 748.11 | 744.49 | 747.14 | 0 | +3.81(+0.51%) |
Sep 12, 2003 | 752.99 | 752.99 | 742.89 | 743.33 | 0 | -7.52(-1.00%) |
Sep 11, 2003 | 748.25 | 753.77 | 748.25 | 750.85 | 0 | -0.18(-0.02%) |
Sep 10, 2003 | 760.03 | 760.03 | 751.03 | 751.03 | 0 | -10.19(-1.34%) |
Sep 09, 2003 | 769.72 | 769.72 | 761.13 | 761.22 | 0 | -6.87(-0.89%) |
Sep 08, 2003 | 763.39 | 768.73 | 763.39 | 768.09 | 0 | +5.73(+0.75%) |
Sep 05, 2003 | 767.10 | 767.10 | 762.35 | 762.36 | 0 | -3.58(-0.47%) |
Sep 04, 2003 | 765.67 | 767.81 | 764.54 | 765.94 | 0 | -2.66(-0.35%) |
Sep 03, 2003 | 763.79 | 769.12 | 763.79 | 768.60 | 0 | +8.37(+1.10%) |
Sep 02, 2003 | 759.27 | 760.23 | 758.71 | 760.23 | 0 | +1.04(+0.14%) |
Sep 01, 2003 | 754.65 | 759.19 | 754.65 | 759.19 | 0 | +9.30(+1.24%) |
Aug 29, 2003 | 758.72 | 758.72 | 749.89 | 749.89 | 0 | -6.06(-0.80%) |
Aug 28, 2003 | 752.43 | 757.56 | 752.43 | 755.95 | 0 | +4.27(+0.57%) |
Aug 27, 2003 | 753.38 | 753.38 | 749.54 | 751.68 | 0 | +1.36(+0.18%) |
Aug 26, 2003 | 756.29 | 757.94 | 750.32 | 750.32 | 0 | -4.28(-0.57%) |
Aug 25, 2003 | 756.57 | 756.57 | 754.04 | 754.60 | 0 | -3.66(-0.48%) |
Aug 22, 2003 | 756.54 | 761.34 | 756.12 | 758.26 | 0 | +0.34(+0.04%) |
Aug 21, 2003 | 755.58 | 759.20 | 755.58 | 757.92 | 0 | +4.41(+0.59%) |
Aug 20, 2003 | 754.03 | 754.03 | 751.67 | 753.51 | 0 | -0.48(-0.06%) |
Aug 19, 2003 | 755.74 | 755.74 | 751.86 | 753.99 | 0 | +2.53(+0.34%) |
Aug 18, 2003 | 749.29 | 751.46 | 748.57 | 751.46 | 0 | +109.31(+17.02%) |
Aug 15, 2003 | 642.15 | 642.15 | 642.15 | 642.15 | 0 | -103.74(-13.91%) |
Aug 14, 2003 | 738.89 | 745.89 | 738.89 | 745.89 | 0 | +9.66(+1.31%) |
Aug 13, 2003 | 742.02 | 742.02 | 733.97 | 736.23 | 0 | -1.91(-0.26%) |
Aug 12, 2003 | 734.33 | 738.14 | 734.33 | 738.14 | 0 | +4.73(+0.64%) |
Aug 11, 2003 | 731.96 | 734.07 | 731.75 | 733.41 | 0 | +2.80(+0.38%) |
Aug 08, 2003 | 729.89 | 732.35 | 729.08 | 730.61 | 0 | +2.57(+0.35%) |
Aug 07, 2003 | 731.75 | 731.75 | 725.93 | 728.04 | 0 | -1.72(-0.24%) |
Aug 06, 2003 | 732.76 | 732.76 | 729.12 | 729.76 | 0 | -6.85(-0.93%) |
Aug 05, 2003 | 734.61 | 738.51 | 734.61 | 736.61 | 0 | +3.84(+0.52%) |
Aug 04, 2003 | 733.83 | 739.37 | 731.41 | 732.77 | 0 | -3.79(-0.51%) |
Aug 01, 2003 | 738.42 | 744.40 | 736.24 | 736.56 | 0 | -6.06(-0.82%) |
Jul 31, 2003 | 737.95 | 742.62 | 732.89 | 742.62 | 0 | +7.05(+0.96%) |
Jul 30, 2003 | 729.43 | 736.22 | 729.43 | 735.57 | 0 | +5.49(+0.75%) |
Jul 29, 2003 | 733.51 | 738.64 | 729.39 | 730.08 | 0 | -6.07(-0.82%) |
Jul 28, 2003 | 735.81 | 737.01 | 733.91 | 736.15 | 0 | +9.42(+1.30%) |
Jul 25, 2003 | 728.61 | 731.40 | 726.20 | 726.73 | 0 | -7.19(-0.98%) |
Jul 24, 2003 | 725.45 | 733.92 | 723.97 | 733.92 | 0 | +11.02(+1.52%) |
Jul 23, 2003 | 725.90 | 725.90 | 721.74 | 722.90 | 0 | -0.03(-0.00%) |
Jul 22, 2003 | 721.91 | 723.67 | 719.09 | 722.93 | 0 | +2.99(+0.42%) |
Jul 21, 2003 | 731.34 | 731.34 | 719.61 | 719.94 | 0 | -6.63(-0.91%) |
Jul 18, 2003 | 730.48 | 730.48 | 726.14 | 726.57 | 0 | -3.89(-0.53%) |
Jul 17, 2003 | 726.77 | 731.12 | 726.22 | 730.46 | 0 | +0.73(+0.10%) |
Jul 16, 2003 | 738.07 | 738.07 | 729.73 | 729.73 | 0 | -5.48(-0.75%) |
Jul 15, 2003 | 735.52 | 738.04 | 735.21 | 735.21 | 0 | -4.29(-0.58%) |
Jul 14, 2003 | 731.25 | 740.08 | 731.25 | 739.50 | 0 | +7.75(+1.06%) |
Jul 11, 2003 | 718.55 | 731.75 | 718.55 | 731.75 | 0 | +11.87(+1.65%) |
Jul 10, 2003 | 726.58 | 726.58 | 719.88 | 719.88 | 0 | -6.70(-0.92%) |
Jul 09, 2003 | 732.69 | 732.69 | 725.84 | 726.58 | 0 | -4.74(-0.65%) |
Jul 08, 2003 | 728.69 | 734.92 | 728.46 | 731.32 | 0 | +1.56(+0.21%) |
Jul 07, 2003 | 721.84 | 729.93 | 721.84 | 729.76 | 0 | +13.69(+1.91%) |
Jul 04, 2003 | 715.06 | 717.70 | 714.46 | 716.07 | 0 | +0.86(+0.12%) |
Jul 03, 2003 | 719.54 | 720.15 | 713.29 | 715.21 | 0 | -2.19(-0.31%) |
Jul 02, 2003 | 716.59 | 719.03 | 715.52 | 717.40 | 0 | +9.37(+1.32%) |