Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 252.80 | 252.80 | 248.00 | 248.96 | 4,165 | +0.96(+0.39%) |
Mar 30, 2004 | 253.76 | 256.00 | 246.40 | 248.00 | 3,981 | -4.16(-1.65%) |
Mar 29, 2004 | 259.84 | 268.80 | 251.52 | 252.16 | 1,571 | -7.04(-2.72%) |
Mar 26, 2004 | 254.40 | 259.20 | 251.52 | 259.20 | 3,171 | +3.84(+1.50%) |
Mar 25, 2004 | 254.40 | 260.80 | 253.12 | 255.36 | 8,856 | -3.84(-1.48%) |
Mar 24, 2004 | 251.52 | 271.68 | 251.52 | 259.20 | 9,128 | +2.24(+0.87%) |
Mar 23, 2004 | 254.08 | 263.04 | 246.72 | 256.96 | 3,871 | +5.76(+2.29%) |
Mar 22, 2004 | 243.84 | 256.64 | 243.84 | 251.20 | 3,750 | +3.84(+1.55%) |
Mar 19, 2004 | 252.13 | 252.16 | 246.40 | 247.36 | 2,384 | -3.52(-1.40%) |
Mar 18, 2004 | 255.68 | 255.68 | 249.60 | 250.88 | 1,878 | -0.64(-0.25%) |
Mar 17, 2004 | 247.04 | 256.00 | 247.04 | 251.52 | 2,068 | +0.96(+0.38%) |
Mar 16, 2004 | 248.32 | 255.04 | 243.84 | 250.56 | 2,853 | -2.24(-0.89%) |
Mar 15, 2004 | 249.60 | 259.20 | 233.60 | 252.80 | 3,896 | +9.92(+4.08%) |
Mar 12, 2004 | 271.68 | 291.20 | 233.60 | 242.88 | 3,962 | +21.76(+9.84%) |
Mar 11, 2004 | 208.96 | 223.36 | 208.96 | 221.12 | 1,131 | -1.28(-0.58%) |
Mar 10, 2004 | 206.08 | 224.64 | 204.80 | 222.40 | 3,625 | +16.00(+7.75%) |
Mar 09, 2004 | 198.40 | 206.40 | 198.40 | 206.40 | 909 | +3.20(+1.57%) |
Mar 08, 2004 | 200.96 | 204.80 | 198.08 | 203.20 | 3,159 | -0.32(-0.16%) |
Mar 05, 2004 | 199.68 | 204.80 | 198.40 | 203.52 | 718 | +0.96(+0.47%) |
Mar 04, 2004 | 195.20 | 204.80 | 195.20 | 202.56 | 2,318 | +0.96(+0.48%) |
Mar 03, 2004 | 197.92 | 204.80 | 195.20 | 201.60 | 862 | +3.20(+1.61%) |
Mar 02, 2004 | 196.16 | 198.72 | 195.20 | 198.40 | 562 | +0.00(+0.00%) |
Mar 01, 2004 | 198.40 | 201.60 | 197.12 | 198.40 | 1,259 | +0.93(+0.47%) |
Feb 27, 2004 | 196.77 | 201.60 | 195.20 | 197.47 | 1,618 | +0.99(+0.50%) |
Feb 26, 2004 | 195.52 | 196.48 | 194.56 | 196.48 | 406 | +2.88(+1.49%) |
Feb 25, 2004 | 194.08 | 194.08 | 191.04 | 193.60 | 359 | -0.03(-0.02%) |
Feb 24, 2004 | 192.00 | 197.12 | 192.00 | 193.63 | 1,518 | -2.53(-1.29%) |
Feb 23, 2004 | 195.20 | 197.44 | 187.52 | 196.16 | 2,053 | +1.63(+0.84%) |
Feb 20, 2004 | 196.80 | 196.80 | 193.60 | 194.53 | 534 | -0.03(-0.02%) |
Feb 19, 2004 | 193.92 | 196.80 | 193.60 | 194.56 | 1,650 | -2.21(-1.12%) |
Feb 18, 2004 | 192.00 | 198.40 | 189.44 | 196.77 | 1,131 | -2.59(-1.30%) |
Feb 17, 2004 | 202.56 | 205.44 | 199.07 | 199.36 | 2,509 | -5.44(-2.66%) |
Feb 13, 2004 | 205.44 | 205.44 | 196.80 | 204.80 | 1,678 | +3.52(+1.75%) |
Feb 12, 2004 | 198.72 | 204.48 | 194.24 | 201.28 | 1,984 | +3.20(+1.62%) |
Feb 11, 2004 | 192.32 | 198.40 | 192.00 | 198.08 | 1,781 | +2.24(+1.14%) |
Feb 10, 2004 | 196.16 | 198.21 | 192.64 | 195.84 | 1,837 | +1.60(+0.82%) |
Feb 09, 2004 | 190.40 | 198.40 | 187.52 | 194.24 | 1,881 | +2.24(+1.17%) |
Feb 06, 2004 | 189.76 | 192.00 | 189.76 | 192.00 | 1,887 | +1.92(+1.01%) |
Feb 05, 2004 | 187.20 | 192.00 | 187.20 | 190.08 | 1,831 | +0.96(+0.51%) |
Feb 04, 2004 | 191.36 | 191.36 | 188.48 | 189.12 | 1,362 | -1.28(-0.67%) |
Feb 03, 2004 | 191.04 | 191.68 | 185.92 | 190.40 | 831 | +1.60(+0.85%) |
Feb 02, 2004 | 187.20 | 191.04 | 187.20 | 188.80 | 500 | +0.64(+0.34%) |
Jan 30, 2004 | 184.96 | 188.80 | 184.96 | 188.16 | 515 | -2.88(-1.51%) |
Jan 29, 2004 | 184.64 | 191.04 | 184.64 | 191.04 | 2,056 | +3.20(+1.70%) |
Jan 28, 2004 | 189.12 | 191.04 | 184.00 | 187.84 | 1,665 | -2.56(-1.34%) |
Jan 27, 2004 | 186.88 | 193.28 | 184.00 | 190.40 | 2,993 | +5.76(+3.12%) |
Jan 26, 2004 | 185.60 | 187.20 | 177.28 | 184.64 | 1,181 | +0.96(+0.52%) |
Jan 23, 2004 | 174.40 | 184.32 | 174.40 | 183.68 | 1,075 | +7.33(+4.16%) |
Jan 22, 2004 | 175.97 | 176.64 | 173.12 | 176.35 | 1,003 | +0.67(+0.38%) |
Jan 21, 2004 | 168.32 | 176.00 | 168.32 | 175.68 | 1,225 | +2.88(+1.67%) |
Jan 20, 2004 | 170.24 | 175.68 | 169.92 | 172.80 | 918 | +0.64(+0.37%) |
Jan 16, 2004 | 168.03 | 174.08 | 168.00 | 172.16 | 393 | +2.24(+1.32%) |
Jan 15, 2004 | 175.39 | 175.68 | 169.92 | 169.92 | 609 | +0.00(+0.00%) |
Jan 14, 2004 | 164.80 | 172.80 | 164.80 | 169.92 | 1,389 | +3.20(+1.92%) |
Jan 13, 2004 | 171.20 | 171.20 | 166.40 | 166.72 | 3,017 | -1.28(-0.76%) |
Jan 12, 2004 | 160.32 | 170.88 | 160.00 | 168.00 | 1,772 | +2.24(+1.35%) |
Jan 09, 2004 | 161.60 | 166.40 | 161.60 | 165.76 | 621 | +3.84(+2.37%) |
Jan 08, 2004 | 160.00 | 166.40 | 160.00 | 161.92 | 593 | +0.00(+0.00%) |
Jan 07, 2004 | 160.96 | 164.80 | 160.96 | 161.92 | 921 | +0.64(+0.40%) |
Jan 06, 2004 | 159.36 | 163.52 | 153.28 | 161.28 | 7,975 | +2.88(+1.82%) |
Jan 05, 2004 | 150.40 | 160.00 | 148.80 | 158.40 | 1,634 | +8.93(+5.97%) |
Jan 02, 2004 | 149.15 | 150.37 | 148.80 | 149.47 | 571 | +0.67(+0.45%) |
Dec 31, 2003 | 143.04 | 153.28 | 143.04 | 148.80 | 2,612 | +4.48(+3.10%) |
Dec 30, 2003 | 145.92 | 147.20 | 136.32 | 144.32 | 3,265 | -2.24(-1.53%) |
Dec 29, 2003 | 158.08 | 158.08 | 144.64 | 146.56 | 1,423 | -11.52(-7.29%) |
Dec 26, 2003 | 151.68 | 159.68 | 151.68 | 158.08 | 438 | +2.56(+1.65%) |
Dec 24, 2003 | 154.88 | 158.69 | 152.64 | 155.52 | 499 | -3.20(-2.02%) |
Dec 23, 2003 | 157.15 | 159.97 | 155.20 | 158.72 | 373 | +0.00(+0.00%) |
Dec 22, 2003 | 157.44 | 159.36 | 155.20 | 158.72 | 766 | +0.96(+0.61%) |
Dec 19, 2003 | 159.68 | 160.00 | 157.44 | 157.76 | 425 | -2.24(-1.40%) |
Dec 18, 2003 | 156.80 | 160.00 | 156.80 | 160.00 | 195 | +2.56(+1.63%) |
Dec 17, 2003 | 161.60 | 161.60 | 156.80 | 157.44 | 250 | -0.64(-0.40%) |
Dec 16, 2003 | 152.00 | 163.20 | 150.40 | 158.08 | 1,151 | +1.92(+1.23%) |
Dec 15, 2003 | 156.80 | 166.72 | 155.52 | 156.16 | 312 | +1.92(+1.24%) |
Dec 12, 2003 | 150.08 | 156.48 | 150.08 | 154.24 | 167 | +1.92(+1.26%) |
Dec 11, 2003 | 152.32 | 156.80 | 152.00 | 152.32 | 312 | +0.00(+0.00%) |
Dec 10, 2003 | 148.83 | 158.08 | 148.80 | 152.32 | 767 | +0.00(+0.00%) |
Dec 09, 2003 | 153.28 | 153.28 | 151.68 | 152.32 | 8,773 | -0.96(-0.63%) |
Dec 08, 2003 | 152.00 | 153.60 | 152.00 | 153.28 | 561 | +1.28(+0.84%) |
Dec 05, 2003 | 155.20 | 158.08 | 152.32 | 152.00 | 352 | -3.20(-2.06%) |
Dec 04, 2003 | 152.00 | 156.48 | 152.00 | 155.20 | 783 | +1.60(+1.04%) |
Dec 03, 2003 | 157.44 | 160.00 | 152.32 | 153.60 | 691 | -5.76(-3.61%) |
Dec 02, 2003 | 160.00 | 160.00 | 157.12 | 159.36 | 564 | -0.64(-0.40%) |
Dec 01, 2003 | 159.04 | 164.80 | 156.80 | 160.00 | 2,122 | +0.32(+0.20%) |
Nov 28, 2003 | 158.72 | 160.00 | 152.00 | 159.68 | 276 | +3.84(+2.46%) |
Nov 26, 2003 | 155.84 | 159.36 | 155.84 | 155.84 | 381 | -0.96(-0.61%) |
Nov 25, 2003 | 156.80 | 160.00 | 156.80 | 156.80 | 223 | -1.60(-1.01%) |
Nov 24, 2003 | 163.20 | 164.80 | 158.40 | 158.40 | 373 | -5.12(-3.13%) |
Nov 21, 2003 | 163.20 | 164.80 | 163.20 | 163.52 | 648 | +1.28(+0.79%) |
Nov 20, 2003 | 164.80 | 164.83 | 161.60 | 162.24 | 453 | -2.56(-1.55%) |
Nov 19, 2003 | 162.88 | 164.80 | 159.04 | 164.80 | 1,128 | +3.20(+1.98%) |
Nov 18, 2003 | 160.00 | 161.63 | 160.00 | 161.60 | 393 | +2.24(+1.41%) |
Nov 17, 2003 | 158.72 | 160.00 | 157.12 | 159.36 | 468 | +0.64(+0.40%) |
Nov 14, 2003 | 157.44 | 159.68 | 156.80 | 158.72 | 615 | +1.28(+0.81%) |
Nov 13, 2003 | 162.24 | 162.24 | 157.12 | 157.44 | 1,140 | +0.00(+0.00%) |
Nov 12, 2003 | 157.47 | 158.43 | 157.44 | 157.44 | 337 | +0.00(+0.00%) |
Nov 11, 2003 | 162.88 | 163.20 | 157.12 | 157.44 | 156 | -3.20(-1.99%) |
Nov 10, 2003 | 160.00 | 163.20 | 158.40 | 160.64 | 332 | -1.28(-0.79%) |
Nov 07, 2003 | 160.00 | 168.32 | 156.80 | 161.92 | 853 | +4.80(+3.05%) |
Nov 06, 2003 | 158.40 | 159.68 | 157.12 | 157.12 | 253 | -1.28(-0.81%) |
Nov 05, 2003 | 156.80 | 160.61 | 156.80 | 158.40 | 300 | -0.64(-0.40%) |
Nov 04, 2003 | 161.60 | 166.40 | 159.04 | 159.04 | 490 | -2.88(-1.78%) |
Nov 03, 2003 | 160.96 | 167.36 | 157.44 | 161.92 | 721 | -2.88(-1.75%) |
Oct 31, 2003 | 170.56 | 171.20 | 161.60 | 164.80 | 1,006 | +0.32(+0.19%) |
Oct 30, 2003 | 168.96 | 168.99 | 164.80 | 164.48 | 674 | -4.48(-2.65%) |
Oct 29, 2003 | 159.68 | 168.96 | 158.72 | 168.96 | 1,087 | +13.73(+8.84%) |
Oct 28, 2003 | 153.92 | 158.72 | 153.60 | 155.23 | 1,189 | +0.67(+0.43%) |
Oct 27, 2003 | 155.20 | 158.40 | 152.32 | 154.56 | 406 | -0.19(-0.12%) |
Oct 24, 2003 | 152.32 | 158.08 | 152.32 | 154.75 | 381 | -0.45(-0.29%) |
Oct 23, 2003 | 152.00 | 161.92 | 152.00 | 155.20 | 1,150 | -3.20(-2.02%) |
Oct 22, 2003 | 161.60 | 165.76 | 152.00 | 158.40 | 2,200 | -3.84(-2.37%) |
Oct 21, 2003 | 168.96 | 174.08 | 162.24 | 162.24 | 784 | -6.75(-4.00%) |
Oct 20, 2003 | 170.56 | 174.40 | 167.36 | 168.99 | 384 | -5.41(-3.10%) |
Oct 17, 2003 | 178.24 | 178.24 | 172.16 | 174.40 | 284 | +0.00(+0.00%) |
Oct 16, 2003 | 175.68 | 177.60 | 171.52 | 174.40 | 481 | -1.28(-0.73%) |
Oct 15, 2003 | 173.44 | 176.03 | 168.00 | 175.68 | 462 | +2.56(+1.48%) |
Oct 14, 2003 | 167.36 | 173.44 | 166.40 | 173.12 | 1,707 | +5.76(+3.44%) |
Oct 13, 2003 | 165.12 | 169.28 | 161.92 | 167.36 | 1,404 | +1.28(+0.77%) |
Oct 10, 2003 | 170.56 | 172.16 | 165.12 | 166.08 | 515 | -6.72(-3.89%) |
Oct 09, 2003 | 173.44 | 173.44 | 170.88 | 172.80 | 637 | +0.00(+0.00%) |
Oct 08, 2003 | 168.32 | 172.80 | 168.32 | 172.80 | 868 | +4.48(+2.66%) |
Oct 07, 2003 | 181.44 | 181.44 | 168.00 | 168.32 | 981 | -11.84(-6.57%) |
Oct 06, 2003 | 174.08 | 182.40 | 171.20 | 180.16 | 500 | +8.96(+5.23%) |
Oct 03, 2003 | 171.52 | 181.12 | 171.20 | 171.20 | 698 | +0.00(+0.00%) |
Oct 02, 2003 | 171.30 | 172.16 | 171.20 | 171.20 | 230 | +0.00(+0.00%) |
Oct 01, 2003 | 165.76 | 172.48 | 165.76 | 171.20 | 418 | +7.39(+4.51%) |
Sep 30, 2003 | 171.20 | 171.20 | 162.24 | 163.81 | 468 | -3.87(-2.31%) |
Sep 29, 2003 | 168.64 | 171.52 | 160.96 | 167.68 | 877 | -3.20(-1.87%) |
Sep 26, 2003 | 175.23 | 176.00 | 168.00 | 170.88 | 1,810 | -4.35(-2.48%) |
Sep 25, 2003 | 183.01 | 186.56 | 168.32 | 175.23 | 1,362 | -13.25(-7.03%) |
Sep 24, 2003 | 193.44 | 194.56 | 179.20 | 188.48 | 1,452 | -2.24(-1.17%) |
Sep 23, 2003 | 192.03 | 196.80 | 190.72 | 190.72 | 729 | -1.92(-1.00%) |
Sep 22, 2003 | 194.50 | 196.80 | 190.40 | 192.64 | 2,135 | -3.52(-1.79%) |
Sep 19, 2003 | 195.20 | 201.28 | 191.68 | 196.16 | 2,383 | -1.60(-0.81%) |
Sep 18, 2003 | 200.96 | 202.88 | 195.20 | 197.76 | 1,776 | -4.48(-2.22%) |
Sep 17, 2003 | 202.56 | 203.84 | 199.04 | 202.24 | 647 | -0.67(-0.33%) |
Sep 16, 2003 | 201.60 | 204.80 | 201.60 | 202.91 | 365 | -0.93(-0.46%) |
Sep 15, 2003 | 203.84 | 208.00 | 198.72 | 203.84 | 1,121 | +0.64(+0.31%) |
Sep 12, 2003 | 190.08 | 203.20 | 189.44 | 203.20 | 2,896 | +13.09(+6.88%) |
Sep 11, 2003 | 195.84 | 200.00 | 189.12 | 190.11 | 1,621 | -5.73(-2.92%) |
Sep 10, 2003 | 185.63 | 211.20 | 185.60 | 195.84 | 6,590 | +5.92(+3.12%) |
Sep 09, 2003 | 181.15 | 190.40 | 181.15 | 189.92 | 3,446 | +10.08(+5.60%) |
Sep 08, 2003 | 168.32 | 182.40 | 168.32 | 179.84 | 2,121 | +11.52(+6.84%) |
Sep 05, 2003 | 166.40 | 169.60 | 164.80 | 168.32 | 1,928 | +0.00(+0.00%) |
Sep 04, 2003 | 170.88 | 175.68 | 166.40 | 168.32 | 3,500 | -7.68(-4.36%) |
Sep 03, 2003 | 190.40 | 192.00 | 171.52 | 176.00 | 2,975 | -16.00(-8.33%) |
Sep 02, 2003 | 192.00 | 193.92 | 189.44 | 192.00 | 2,800 | +0.00(+0.00%) |
Aug 29, 2003 | 187.20 | 192.00 | 187.20 | 192.00 | 462 | +3.78(+2.01%) |
Aug 28, 2003 | 180.77 | 189.12 | 180.77 | 188.22 | 1,568 | +7.74(+4.29%) |
Aug 27, 2003 | 176.00 | 180.48 | 171.52 | 180.48 | 1,206 | +6.08(+3.49%) |
Aug 26, 2003 | 174.40 | 175.36 | 171.23 | 174.40 | 1,056 | +1.60(+0.93%) |
Aug 25, 2003 | 170.24 | 172.80 | 166.40 | 172.80 | 462 | +4.48(+2.66%) |
Aug 22, 2003 | 169.28 | 170.24 | 166.08 | 168.32 | 893 | +1.92(+1.15%) |
Aug 21, 2003 | 161.60 | 166.40 | 161.60 | 166.40 | 1,375 | +2.88(+1.76%) |
Aug 20, 2003 | 161.60 | 173.76 | 161.60 | 163.52 | 3,043 | +1.92(+1.19%) |
Aug 19, 2003 | 160.00 | 163.20 | 160.00 | 161.60 | 1,553 | +1.28(+0.80%) |
Aug 18, 2003 | 160.32 | 164.16 | 160.00 | 160.32 | 1,581 | -1.92(-1.18%) |
Aug 15, 2003 | 159.36 | 162.56 | 158.40 | 162.24 | 665 | +2.88(+1.81%) |
Aug 14, 2003 | 158.40 | 160.64 | 158.40 | 159.36 | 353 | -0.64(-0.40%) |
Aug 13, 2003 | 158.40 | 162.56 | 155.20 | 160.00 | 459 | +1.28(+0.81%) |
Aug 12, 2003 | 158.40 | 160.00 | 158.40 | 158.72 | 825 | +0.00(+0.00%) |
Aug 11, 2003 | 159.36 | 160.00 | 156.80 | 158.72 | 1,734 | +1.92(+1.22%) |
Aug 08, 2003 | 150.08 | 160.00 | 149.44 | 156.80 | 2,393 | +6.40(+4.26%) |
Aug 07, 2003 | 148.16 | 150.40 | 144.00 | 150.40 | 1,718 | +2.24(+1.51%) |
Aug 06, 2003 | 148.80 | 148.80 | 144.00 | 148.16 | 1,778 | +0.96(+0.65%) |
Aug 05, 2003 | 143.68 | 147.20 | 143.36 | 147.20 | 759 | +0.64(+0.44%) |
Aug 04, 2003 | 144.00 | 146.56 | 141.44 | 146.56 | 1,662 | +2.24(+1.55%) |
Aug 01, 2003 | 145.28 | 145.28 | 142.08 | 144.32 | 1,596 | +0.32(+0.22%) |
Jul 31, 2003 | 144.00 | 145.92 | 142.08 | 144.00 | 2,618 | +1.57(+1.10%) |
Jul 30, 2003 | 140.80 | 143.68 | 137.60 | 142.43 | 2,025 | +0.99(+0.70%) |
Jul 29, 2003 | 137.60 | 141.44 | 133.44 | 141.44 | 3,525 | +3.84(+2.79%) |
Jul 28, 2003 | 130.24 | 137.60 | 130.24 | 137.60 | 3,187 | +6.27(+4.78%) |
Jul 25, 2003 | 128.00 | 133.76 | 128.00 | 131.33 | 2,887 | +0.13(+0.10%) |
Jul 24, 2003 | 136.00 | 137.60 | 131.20 | 131.20 | 1,384 | -6.40(-4.65%) |
Jul 23, 2003 | 139.52 | 144.00 | 128.00 | 137.60 | 5,315 | -8.58(-5.87%) |
Jul 22, 2003 | 144.64 | 148.80 | 142.40 | 146.18 | 1,825 | -5.18(-3.42%) |
Jul 21, 2003 | 155.20 | 155.20 | 148.16 | 151.36 | 396 | +0.00(+0.00%) |
Jul 18, 2003 | 150.72 | 153.60 | 147.20 | 151.36 | 556 | +4.16(+2.83%) |
Jul 17, 2003 | 150.40 | 150.72 | 144.00 | 147.20 | 659 | -3.52(-2.34%) |
Jul 16, 2003 | 137.60 | 150.72 | 136.64 | 150.72 | 3,059 | +11.52(+8.28%) |
Jul 15, 2003 | 139.20 | 139.52 | 137.31 | 139.20 | 743 | +0.00(+0.00%) |
Jul 14, 2003 | 139.52 | 139.52 | 136.64 | 139.20 | 1,631 | +0.00(+0.00%) |
Jul 11, 2003 | 139.52 | 139.52 | 138.24 | 139.20 | 376 | -0.32(-0.23%) |
Jul 10, 2003 | 138.88 | 140.16 | 137.28 | 139.52 | 1,540 | +1.60(+1.16%) |
Jul 09, 2003 | 130.24 | 139.20 | 128.00 | 137.92 | 2,681 | +5.12(+3.86%) |
Jul 08, 2003 | 128.64 | 136.00 | 128.64 | 132.80 | 1,518 | -2.56(-1.89%) |
Jul 07, 2003 | 132.80 | 135.36 | 129.92 | 135.36 | 2,343 | +3.20(+2.42%) |
Jul 03, 2003 | 131.52 | 133.41 | 131.52 | 132.16 | 756 | +0.64(+0.49%) |
Jul 02, 2003 | 132.48 | 132.80 | 128.96 | 131.52 | 2,159 | -1.28(-0.96%) |
Jul 01, 2003 | 132.77 | 134.08 | 128.96 | 132.80 | 1,496 | +0.64(+0.48%) |
Jun 30, 2003 | 133.44 | 133.44 | 130.56 | 132.16 | 265 | +2.53(+1.95%) |
Jun 27, 2003 | 131.52 | 134.40 | 128.00 | 129.63 | 15,415 | -2.56(-1.94%) |
Jun 26, 2003 | 139.20 | 139.20 | 124.77 | 132.19 | 11,712 | -7.33(-5.25%) |
Jun 25, 2003 | 139.84 | 139.84 | 139.20 | 139.52 | 359 | +0.00(+0.00%) |
Jun 24, 2003 | 140.48 | 140.48 | 139.20 | 139.52 | 615 | -0.64(-0.46%) |
Jun 23, 2003 | 140.16 | 140.48 | 140.16 | 140.16 | 615 | +0.96(+0.69%) |
Jun 20, 2003 | 139.84 | 140.48 | 139.20 | 139.20 | 2,062 | -0.32(-0.23%) |
Jun 19, 2003 | 139.20 | 140.48 | 137.92 | 139.52 | 1,600 | +1.47(+1.07%) |
Jun 18, 2003 | 139.20 | 140.48 | 137.92 | 138.05 | 2,606 | -0.51(-0.37%) |
Jun 17, 2003 | 134.40 | 140.80 | 134.08 | 138.56 | 3,853 | +3.84(+2.85%) |
Jun 16, 2003 | 133.12 | 134.72 | 133.12 | 134.72 | 1,537 | +1.60(+1.20%) |
Jun 13, 2003 | 132.48 | 134.40 | 132.16 | 133.12 | 671 | +1.28(+0.97%) |
Jun 12, 2003 | 131.20 | 131.84 | 129.92 | 131.84 | 646 | +0.64(+0.49%) |
Jun 11, 2003 | 131.84 | 132.16 | 129.92 | 131.20 | 1,103 | +0.64(+0.49%) |
Jun 10, 2003 | 130.56 | 136.00 | 128.00 | 130.56 | 731 | +0.64(+0.49%) |
Jun 09, 2003 | 129.60 | 132.16 | 128.32 | 129.92 | 481 | -1.28(-0.98%) |
Jun 06, 2003 | 132.48 | 133.12 | 131.20 | 131.20 | 2,443 | +0.00(+0.00%) |
Jun 05, 2003 | 132.80 | 132.80 | 128.00 | 131.20 | 3,065 | +0.00(+0.00%) |
Jun 04, 2003 | 132.16 | 132.80 | 129.60 | 131.20 | 4,025 | -0.32(-0.24%) |
Jun 03, 2003 | 132.16 | 132.80 | 130.24 | 131.52 | 2,800 | +0.32(+0.24%) |
Jun 02, 2003 | 132.16 | 132.16 | 130.24 | 131.20 | 1,162 | -0.96(-0.73%) |
May 30, 2003 | 130.24 | 132.48 | 130.24 | 132.16 | 2,015 | +0.96(+0.73%) |
May 29, 2003 | 132.16 | 132.16 | 130.24 | 131.20 | 431 | -0.64(-0.49%) |
May 28, 2003 | 131.84 | 132.16 | 130.88 | 131.84 | 1,500 | +0.29(+0.22%) |
May 27, 2003 | 133.12 | 133.12 | 131.52 | 131.55 | 1,853 | -1.57(-1.18%) |
May 23, 2003 | 129.60 | 133.44 | 129.60 | 133.12 | 596 | +1.60(+1.22%) |
May 22, 2003 | 134.40 | 135.36 | 127.68 | 131.52 | 1,025 | +0.61(+0.46%) |
May 21, 2003 | 128.03 | 136.00 | 128.00 | 130.91 | 765 | +1.31(+1.01%) |
May 20, 2003 | 122.88 | 177.60 | 121.92 | 129.60 | 2,646 | +0.00(+0.00%) |
May 19, 2003 | 138.56 | 138.88 | 124.16 | 129.60 | 1,856 | -9.28(-6.68%) |
May 16, 2003 | 137.92 | 140.80 | 132.80 | 138.88 | 700 | +1.28(+0.93%) |
May 15, 2003 | 135.04 | 137.60 | 132.80 | 137.60 | 390 | +2.88(+2.14%) |
May 14, 2003 | 132.80 | 134.72 | 128.32 | 134.72 | 515 | +2.24(+1.69%) |
May 13, 2003 | 129.60 | 134.72 | 127.68 | 132.48 | 675 | +4.16(+3.24%) |
May 12, 2003 | 129.28 | 132.80 | 128.00 | 128.32 | 1,087 | +0.32(+0.25%) |
May 09, 2003 | 128.00 | 129.60 | 127.36 | 128.00 | 903 | +0.00(+0.00%) |
May 08, 2003 | 125.12 | 128.64 | 125.12 | 128.00 | 2,434 | +0.64(+0.50%) |
May 07, 2003 | 125.76 | 127.68 | 124.80 | 127.36 | 309 | +0.64(+0.51%) |
May 06, 2003 | 128.00 | 128.00 | 126.72 | 126.72 | 1,228 | -1.28(-1.00%) |
May 05, 2003 | 121.60 | 128.00 | 121.60 | 128.00 | 1,578 | +6.40(+5.26%) |
May 02, 2003 | 127.68 | 128.64 | 121.60 | 121.60 | 740 | -7.36(-5.71%) |
May 01, 2003 | 128.64 | 128.96 | 120.00 | 128.96 | 925 | +0.00(+0.00%) |
Apr 30, 2003 | 129.28 | 129.60 | 127.68 | 128.96 | 150 | -0.64(-0.49%) |
Apr 29, 2003 | 135.36 | 138.56 | 123.20 | 129.60 | 1,293 | -8.96(-6.47%) |
Apr 28, 2003 | 135.68 | 140.80 | 133.44 | 138.56 | 1,843 | +4.16(+3.10%) |
Apr 25, 2003 | 128.00 | 134.72 | 128.00 | 134.40 | 1,300 | +6.72(+5.26%) |
Apr 24, 2003 | 122.24 | 131.52 | 122.24 | 127.68 | 378 | +4.80(+3.91%) |
Apr 23, 2003 | 123.20 | 126.72 | 120.00 | 122.88 | 356 | +2.88(+2.40%) |
Apr 22, 2003 | 121.60 | 122.88 | 120.00 | 120.00 | 1,359 | +0.00(+0.00%) |
Apr 21, 2003 | 120.32 | 120.96 | 116.48 | 120.00 | 1,990 | +1.28(+1.08%) |
Apr 17, 2003 | 119.68 | 120.32 | 118.40 | 118.72 | 1,031 | -0.96(-0.80%) |
Apr 16, 2003 | 116.80 | 120.00 | 115.84 | 119.68 | 171 | +3.23(+2.78%) |
Apr 15, 2003 | 118.08 | 118.08 | 113.28 | 116.45 | 596 | +1.25(+1.08%) |
Apr 14, 2003 | 116.48 | 116.80 | 114.24 | 115.20 | 1,684 | -1.28(-1.10%) |
Apr 11, 2003 | 116.80 | 117.76 | 115.84 | 116.48 | 606 | -4.00(-3.32%) |
Apr 10, 2003 | 118.72 | 120.48 | 116.48 | 120.48 | 731 | +0.16(+0.13%) |
Apr 09, 2003 | 120.32 | 122.24 | 120.00 | 120.32 | 815 | -0.96(-0.79%) |
Apr 08, 2003 | 124.80 | 124.80 | 120.32 | 121.28 | 1,400 | -2.56(-2.07%) |
Apr 07, 2003 | 126.40 | 126.40 | 123.20 | 123.84 | 1,709 | -0.96(-0.77%) |
Apr 04, 2003 | 135.36 | 136.00 | 121.92 | 124.80 | 1,240 | -8.96(-6.70%) |
Apr 03, 2003 | 134.40 | 136.00 | 133.12 | 133.76 | 328 | +0.64(+0.48%) |
Apr 02, 2003 | 139.84 | 139.84 | 121.92 | 133.12 | 1,428 | -2.56(-1.89%) |