Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 116.50 | 118.00 | 116.50 | 117.50 | 4,840 | +1.10(+0.95%) |
Apr 29, 2004 | 117.00 | 117.70 | 116.40 | 116.40 | 25,050 | -0.90(-0.77%) |
Apr 28, 2004 | 117.60 | 118.20 | 115.00 | 117.30 | 9,610 | -0.20(-0.17%) |
Apr 27, 2004 | 110.50 | 118.50 | 110.50 | 117.50 | 13,590 | +7.00(+6.33%) |
Apr 26, 2004 | 110.20 | 111.00 | 110.00 | 110.50 | 1,400 | +0.30(+0.27%) |
Apr 23, 2004 | 110.00 | 110.60 | 109.70 | 110.20 | 3,700 | +0.20(+0.18%) |
Apr 22, 2004 | 106.50 | 111.30 | 106.00 | 110.00 | 4,430 | +3.00(+2.80%) |
Apr 21, 2004 | 106.80 | 109.80 | 105.00 | 107.00 | 4,790 | +1.20(+1.13%) |
Apr 20, 2004 | 110.10 | 111.70 | 105.80 | 105.80 | 2,290 | -5.30(-4.77%) |
Apr 19, 2004 | 111.00 | 112.90 | 110.00 | 111.10 | 5,490 | +0.60(+0.54%) |
Apr 16, 2004 | 114.50 | 114.90 | 110.10 | 110.50 | 5,120 | -3.10(-2.73%) |
Apr 15, 2004 | 108.00 | 115.80 | 108.00 | 113.60 | 13,270 | +7.10(+6.67%) |
Apr 14, 2004 | 103.00 | 107.00 | 103.00 | 106.50 | 2,470 | +2.40(+2.31%) |
Apr 13, 2004 | 106.10 | 106.10 | 101.50 | 104.10 | 6,770 | -2.00(-1.89%) |
Apr 12, 2004 | 103.90 | 108.00 | 103.00 | 106.10 | 9,590 | +2.60(+2.51%) |
Apr 08, 2004 | 103.10 | 104.50 | 103.00 | 103.50 | 5,570 | +0.00(+0.00%) |
Apr 07, 2004 | 103.50 | 103.60 | 102.90 | 103.50 | 8,200 | +0.20(+0.19%) |
Apr 06, 2004 | 103.50 | 103.60 | 102.80 | 103.30 | 5,550 | +0.10(+0.10%) |
Apr 05, 2004 | 103.70 | 104.00 | 103.00 | 103.20 | 5,580 | -0.30(-0.29%) |
Apr 02, 2004 | 103.00 | 105.00 | 102.00 | 103.50 | 12,050 | +0.00(+0.00%) |
Apr 01, 2004 | 104.00 | 104.00 | 102.50 | 103.50 | 3,490 | -1.00(-0.96%) |
Mar 31, 2004 | 103.50 | 105.00 | 103.10 | 104.50 | 10,630 | +1.00(+0.97%) |
Mar 30, 2004 | 103.00 | 104.00 | 103.00 | 103.50 | 6,210 | +0.60(+0.58%) |
Mar 29, 2004 | 103.50 | 104.00 | 102.80 | 102.90 | 4,010 | -1.20(-1.15%) |
Mar 26, 2004 | 103.00 | 104.70 | 102.00 | 104.10 | 11,030 | +0.50(+0.48%) |
Mar 25, 2004 | 104.30 | 106.00 | 103.50 | 103.60 | 7,770 | -0.90(-0.86%) |
Mar 24, 2004 | 105.50 | 106.80 | 103.50 | 104.50 | 6,460 | -1.00(-0.95%) |
Mar 23, 2004 | 110.50 | 112.20 | 103.40 | 105.50 | 13,390 | -5.00(-4.52%) |
Mar 22, 2004 | 111.20 | 111.20 | 107.20 | 110.50 | 17,720 | -0.70(-0.63%) |
Mar 19, 2004 | 101.20 | 112.30 | 100.50 | 111.20 | 83,600 | +10.40(+10.32%) |
Mar 18, 2004 | 100.50 | 100.80 | 99.80 | 100.80 | 3,290 | +1.00(+1.00%) |
Mar 17, 2004 | 100.10 | 101.00 | 99.00 | 99.80 | 3,700 | +0.40(+0.40%) |
Mar 16, 2004 | 101.60 | 102.30 | 98.00 | 99.40 | 5,000 | -2.90(-2.83%) |
Mar 15, 2004 | 103.40 | 103.50 | 101.00 | 102.30 | 2,490 | -1.20(-1.16%) |
Mar 12, 2004 | 101.80 | 103.70 | 101.80 | 103.50 | 5,710 | +2.50(+2.48%) |
Mar 11, 2004 | 101.40 | 101.40 | 99.00 | 101.00 | 11,000 | -1.40(-1.37%) |
Mar 10, 2004 | 101.00 | 103.30 | 98.00 | 102.40 | 27,330 | -0.60(-0.58%) |
Mar 09, 2004 | 105.00 | 105.00 | 102.10 | 103.00 | 13,740 | -1.50(-1.44%) |
Mar 08, 2004 | 98.20 | 107.10 | 98.20 | 104.50 | 15,150 | +7.00(+7.18%) |
Mar 05, 2004 | 99.90 | 101.00 | 96.50 | 97.50 | 4,490 | -2.40(-2.40%) |
Mar 04, 2004 | 100.50 | 100.60 | 98.90 | 99.90 | 1,760 | -0.10(-0.10%) |
Mar 03, 2004 | 99.70 | 102.00 | 99.70 | 100.00 | 3,920 | +0.30(+0.30%) |
Mar 02, 2004 | 99.50 | 99.80 | 98.10 | 99.70 | 2,200 | +1.00(+1.01%) |
Mar 01, 2004 | 95.20 | 99.00 | 95.10 | 98.70 | 5,220 | +2.50(+2.60%) |
Feb 27, 2004 | 94.50 | 96.50 | 94.40 | 96.20 | 55,340 | +1.70(+1.80%) |
Feb 26, 2004 | 94.70 | 94.90 | 93.70 | 94.50 | 1,910 | -0.20(-0.21%) |
Feb 25, 2004 | 93.20 | 96.00 | 92.50 | 94.70 | 1,730 | +1.50(+1.61%) |
Feb 24, 2004 | 96.00 | 96.40 | 93.20 | 93.20 | 1,900 | -2.80(-2.92%) |
Feb 23, 2004 | 93.80 | 96.00 | 93.10 | 96.00 | 850 | +3.00(+3.23%) |
Feb 20, 2004 | 95.00 | 95.00 | 93.00 | 93.00 | 4,160 | -2.50(-2.62%) |
Feb 19, 2004 | 95.50 | 96.00 | 94.40 | 95.50 | 1,780 | +0.60(+0.63%) |
Feb 18, 2004 | 98.00 | 98.00 | 94.50 | 94.90 | 1,980 | -3.00(-3.06%) |
Feb 17, 2004 | 97.20 | 98.80 | 97.00 | 97.90 | 1,920 | +0.60(+0.62%) |
Feb 13, 2004 | 95.00 | 97.50 | 94.90 | 97.30 | 3,880 | +2.80(+2.96%) |
Feb 12, 2004 | 94.50 | 97.90 | 94.50 | 94.50 | 2,400 | -0.10(-0.11%) |
Feb 11, 2004 | 94.50 | 95.00 | 94.50 | 94.60 | 810 | -0.20(-0.21%) |
Feb 10, 2004 | 95.00 | 95.00 | 94.50 | 94.80 | 1,920 | -0.20(-0.21%) |
Feb 09, 2004 | 89.70 | 95.00 | 89.40 | 95.00 | 2,430 | +5.00(+5.56%) |
Feb 06, 2004 | 89.60 | 91.00 | 88.20 | 90.00 | 1,160 | +1.00(+1.12%) |
Feb 05, 2004 | 91.10 | 92.00 | 87.00 | 89.00 | 3,920 | -3.10(-3.37%) |
Feb 04, 2004 | 92.50 | 94.30 | 90.60 | 92.10 | 2,110 | -1.00(-1.07%) |
Feb 03, 2004 | 94.00 | 94.50 | 92.70 | 93.10 | 800 | -1.70(-1.79%) |
Feb 02, 2004 | 92.50 | 94.80 | 91.00 | 94.80 | 5,890 | +1.30(+1.39%) |
Jan 30, 2004 | 91.90 | 93.90 | 90.70 | 93.50 | 5,620 | +0.20(+0.21%) |
Jan 29, 2004 | 92.00 | 93.40 | 91.00 | 93.30 | 9,160 | -1.70(-1.79%) |
Jan 28, 2004 | 97.00 | 97.20 | 92.50 | 95.00 | 4,760 | -2.50(-2.56%) |
Jan 27, 2004 | 99.20 | 99.30 | 96.00 | 97.50 | 5,330 | -2.40(-2.40%) |
Jan 26, 2004 | 99.60 | 100.00 | 98.00 | 99.90 | 13,760 | +0.60(+0.60%) |
Jan 23, 2004 | 99.10 | 100.50 | 98.50 | 99.30 | 9,860 | +0.20(+0.20%) |
Jan 22, 2004 | 95.40 | 100.00 | 95.40 | 99.10 | 9,310 | +0.60(+0.61%) |
Jan 21, 2004 | 104.40 | 105.60 | 97.20 | 98.50 | 27,360 | -4.90(-4.74%) |
Jan 20, 2004 | 106.00 | 106.50 | 103.40 | 103.40 | 46,030 | -1.60(-1.52%) |
Jan 16, 2004 | 105.00 | 105.60 | 103.00 | 105.00 | 21,540 | -0.60(-0.57%) |
Jan 15, 2004 | 103.00 | 105.60 | 102.90 | 105.60 | 20,260 | +2.80(+2.72%) |
Jan 14, 2004 | 101.40 | 102.80 | 94.10 | 102.80 | 11,830 | +1.40(+1.38%) |
Jan 13, 2004 | 101.90 | 102.00 | 101.00 | 101.40 | 3,250 | -0.50(-0.49%) |
Jan 12, 2004 | 101.90 | 102.00 | 99.90 | 101.90 | 3,420 | +0.30(+0.30%) |
Jan 09, 2004 | 101.90 | 102.50 | 100.60 | 101.60 | 7,110 | -0.30(-0.29%) |
Jan 08, 2004 | 101.00 | 102.60 | 100.00 | 101.90 | 5,680 | -0.10(-0.10%) |
Jan 07, 2004 | 102.50 | 103.50 | 101.50 | 102.00 | 5,160 | +0.50(+0.49%) |
Jan 06, 2004 | 103.90 | 103.90 | 99.50 | 101.50 | 5,360 | -1.40(-1.36%) |
Jan 05, 2004 | 101.80 | 103.50 | 97.70 | 102.90 | 13,780 | +0.10(+0.10%) |
Jan 02, 2004 | 103.80 | 104.30 | 98.00 | 102.80 | 11,610 | -0.90(-0.87%) |
Dec 31, 2003 | 108.00 | 108.00 | 103.10 | 103.70 | 8,410 | -4.80(-4.42%) |
Dec 30, 2003 | 110.20 | 111.00 | 107.20 | 108.50 | 5,290 | -1.70(-1.54%) |
Dec 29, 2003 | 111.80 | 114.80 | 109.90 | 110.20 | 6,970 | -1.60(-1.43%) |
Dec 26, 2003 | 109.50 | 112.50 | 109.30 | 111.80 | 7,070 | +2.60(+2.38%) |
Dec 24, 2003 | 108.90 | 109.60 | 108.50 | 109.20 | 7,250 | +1.30(+1.20%) |
Dec 23, 2003 | 107.60 | 108.40 | 105.90 | 107.90 | 7,660 | +1.60(+1.51%) |
Dec 22, 2003 | 108.00 | 108.00 | 105.50 | 106.30 | 4,960 | -1.10(-1.02%) |
Dec 19, 2003 | 105.00 | 109.30 | 104.80 | 107.40 | 17,920 | +2.60(+2.48%) |
Dec 18, 2003 | 105.40 | 105.80 | 104.50 | 104.80 | 11,230 | -0.20(-0.19%) |
Dec 17, 2003 | 104.00 | 104.90 | 102.80 | 105.00 | 10,060 | +2.10(+2.04%) |
Dec 16, 2003 | 104.40 | 104.40 | 102.30 | 102.90 | 3,080 | -1.10(-1.06%) |
Dec 15, 2003 | 107.80 | 108.00 | 103.00 | 104.00 | 6,050 | -3.80(-3.53%) |
Dec 12, 2003 | 103.00 | 108.40 | 102.20 | 107.80 | 13,390 | +5.00(+4.86%) |
Dec 11, 2003 | 103.00 | 105.00 | 100.00 | 102.80 | 6,520 | -0.70(-0.68%) |
Dec 10, 2003 | 108.00 | 108.00 | 101.50 | 103.50 | 6,090 | -3.70(-3.45%) |
Dec 09, 2003 | 107.80 | 109.90 | 107.00 | 107.20 | 59,020 | +0.40(+0.37%) |
Dec 08, 2003 | 109.50 | 110.40 | 107.50 | 106.80 | 24,810 | -0.50(-0.47%) |
Dec 05, 2003 | 107.50 | 107.90 | 106.20 | 107.30 | 4,620 | +0.80(+0.75%) |
Dec 04, 2003 | 102.50 | 110.00 | 102.50 | 106.50 | 12,210 | +5.00(+4.93%) |
Dec 03, 2003 | 103.00 | 103.50 | 101.80 | 101.50 | 45,070 | -1.40(-1.36%) |
Dec 02, 2003 | 97.50 | 104.40 | 97.40 | 102.90 | 20,000 | +5.90(+6.08%) |
Dec 01, 2003 | 92.00 | 98.00 | 92.00 | 97.00 | 14,140 | +5.00(+5.43%) |
Nov 28, 2003 | 91.50 | 92.50 | 91.10 | 92.00 | 1,750 | +1.10(+1.21%) |
Nov 26, 2003 | 91.00 | 91.00 | 90.60 | 90.90 | 2,670 | +0.40(+0.44%) |
Nov 25, 2003 | 90.70 | 91.00 | 90.10 | 90.50 | 2,230 | -0.50(-0.55%) |
Nov 24, 2003 | 91.50 | 91.50 | 89.30 | 91.00 | 6,390 | +0.20(+0.22%) |
Nov 21, 2003 | 91.30 | 91.30 | 86.50 | 90.80 | 6,020 | -0.20(-0.22%) |
Nov 20, 2003 | 91.50 | 91.50 | 90.40 | 91.00 | 13,470 | +0.00(+0.00%) |
Nov 19, 2003 | 85.70 | 91.00 | 85.70 | 91.00 | 33,360 | +5.30(+6.18%) |
Nov 18, 2003 | 85.00 | 85.80 | 83.80 | 85.70 | 14,450 | +1.70(+2.02%) |
Nov 17, 2003 | 85.40 | 85.40 | 83.00 | 84.00 | 13,430 | +4.30(+5.40%) |
Nov 14, 2003 | 79.90 | 79.90 | 78.80 | 79.70 | 1,230 | +0.20(+0.25%) |
Nov 13, 2003 | 78.50 | 82.00 | 78.50 | 79.50 | 2,380 | +1.00(+1.27%) |
Nov 12, 2003 | 80.90 | 81.00 | 78.20 | 78.50 | 5,530 | -2.40(-2.97%) |
Nov 11, 2003 | 82.50 | 82.50 | 80.90 | 80.90 | 2,500 | -1.60(-1.94%) |
Nov 10, 2003 | 81.40 | 83.00 | 81.20 | 82.50 | 2,370 | +1.50(+1.85%) |
Nov 07, 2003 | 79.00 | 81.00 | 79.00 | 81.00 | 2,960 | +2.00(+2.53%) |
Nov 06, 2003 | 80.10 | 81.00 | 79.00 | 79.00 | 1,820 | -2.20(-2.71%) |
Nov 05, 2003 | 83.00 | 83.00 | 81.20 | 81.20 | 1,580 | -2.10(-2.52%) |
Nov 04, 2003 | 84.50 | 84.50 | 83.30 | 83.30 | 2,620 | -1.00(-1.19%) |
Nov 03, 2003 | 85.60 | 85.60 | 84.30 | 84.30 | 1,520 | +0.30(+0.36%) |
Oct 31, 2003 | 79.10 | 84.10 | 79.10 | 84.00 | 2,680 | +4.50(+5.66%) |
Oct 30, 2003 | 79.20 | 80.50 | 79.20 | 79.50 | 2,090 | +0.70(+0.89%) |
Oct 29, 2003 | 75.70 | 82.00 | 75.60 | 78.80 | 6,730 | +3.20(+4.23%) |
Oct 28, 2003 | 75.30 | 75.60 | 74.80 | 75.60 | 1,110 | +0.10(+0.13%) |
Oct 27, 2003 | 75.50 | 76.20 | 75.00 | 75.50 | 820 | +0.00(+0.00%) |
Oct 24, 2003 | 75.30 | 76.10 | 75.00 | 75.50 | 980 | -0.30(-0.40%) |
Oct 23, 2003 | 76.40 | 76.40 | 75.60 | 75.80 | 580 | -0.70(-0.92%) |
Oct 22, 2003 | 75.30 | 76.50 | 75.30 | 76.50 | 3,030 | +0.30(+0.39%) |
Oct 21, 2003 | 75.00 | 76.90 | 75.00 | 76.20 | 1,440 | +0.00(+0.00%) |
Oct 20, 2003 | 75.80 | 76.10 | 75.20 | 76.20 | 1,320 | +0.70(+0.93%) |
Oct 17, 2003 | 74.30 | 75.50 | 74.30 | 75.50 | 1,300 | +0.50(+0.67%) |
Oct 16, 2003 | 74.50 | 75.80 | 74.00 | 75.00 | 1,190 | +0.00(+0.00%) |
Oct 15, 2003 | 76.00 | 76.90 | 75.00 | 75.00 | 2,890 | -0.80(-1.06%) |
Oct 14, 2003 | 76.70 | 76.70 | 75.50 | 75.80 | 470 | -1.00(-1.30%) |
Oct 13, 2003 | 75.60 | 76.80 | 75.60 | 76.80 | 2,370 | +0.70(+0.92%) |
Oct 10, 2003 | 75.50 | 76.10 | 74.50 | 76.10 | 4,240 | +1.10(+1.47%) |
Oct 09, 2003 | 75.00 | 75.50 | 73.70 | 75.00 | 910 | -0.30(-0.40%) |
Oct 08, 2003 | 75.50 | 75.90 | 75.00 | 75.30 | 930 | +0.20(+0.27%) |
Oct 07, 2003 | 75.00 | 75.10 | 75.00 | 75.10 | 300 | -0.30(-0.40%) |
Oct 06, 2003 | 77.00 | 77.00 | 75.10 | 75.40 | 960 | -1.60(-2.08%) |
Oct 03, 2003 | 74.40 | 77.50 | 74.40 | 77.00 | 2,210 | +2.60(+3.49%) |
Oct 02, 2003 | 73.10 | 74.40 | 73.10 | 74.40 | 890 | +0.80(+1.09%) |
Oct 01, 2003 | 74.90 | 74.90 | 73.30 | 73.60 | 780 | -1.10(-1.47%) |
Sep 30, 2003 | 74.90 | 75.00 | 74.70 | 74.70 | 210 | +1.50(+2.05%) |
Sep 29, 2003 | 73.20 | 73.20 | 73.10 | 73.20 | 1,800 | -0.60(-0.81%) |
Sep 26, 2003 | 74.90 | 74.90 | 73.60 | 73.80 | 410 | -1.20(-1.60%) |
Sep 25, 2003 | 75.30 | 75.40 | 74.00 | 75.00 | 14,260 | -1.00(-1.32%) |
Sep 24, 2003 | 76.00 | 77.50 | 75.60 | 76.00 | 2,830 | +3.40(+4.68%) |
Sep 23, 2003 | 72.70 | 72.70 | 72.70 | 72.60 | 140 | -0.30(-0.41%) |
Sep 22, 2003 | 70.80 | 73.00 | 70.80 | 72.90 | 480 | -0.10(-0.14%) |
Sep 19, 2003 | 71.40 | 73.10 | 71.10 | 73.00 | 390 | +1.00(+1.39%) |
Sep 18, 2003 | 68.90 | 72.00 | 68.90 | 72.00 | 4,380 | +1.60(+2.27%) |
Sep 17, 2003 | 71.00 | 71.00 | 70.00 | 70.40 | 3,750 | -1.60(-2.22%) |
Sep 16, 2003 | 70.50 | 72.50 | 70.90 | 72.00 | 770 | +1.50(+2.13%) |
Sep 15, 2003 | 70.80 | 71.80 | 70.50 | 70.50 | 460 | +0.00(+0.00%) |
Sep 12, 2003 | 71.60 | 71.60 | 70.10 | 70.50 | 840 | -1.00(-1.40%) |
Sep 11, 2003 | 72.50 | 72.50 | 71.50 | 71.50 | 750 | -0.30(-0.42%) |
Sep 10, 2003 | 72.40 | 72.40 | 71.00 | 71.80 | 980 | -1.40(-1.91%) |
Sep 09, 2003 | 73.90 | 73.90 | 72.80 | 73.20 | 1,250 | -0.40(-0.54%) |
Sep 08, 2003 | 74.00 | 74.80 | 72.50 | 73.60 | 2,090 | -0.80(-1.08%) |
Sep 05, 2003 | 75.20 | 79.40 | 74.00 | 74.40 | 3,680 | -0.40(-0.53%) |
Sep 04, 2003 | 72.30 | 79.50 | 72.00 | 74.80 | 15,810 | +3.30(+4.62%) |
Sep 03, 2003 | 70.50 | 72.20 | 70.00 | 71.50 | 3,890 | +1.70(+2.44%) |
Sep 02, 2003 | 70.20 | 70.20 | 67.10 | 69.80 | 5,280 | -1.10(-1.55%) |
Aug 29, 2003 | 69.70 | 70.90 | 69.70 | 70.90 | 610 | +0.90(+1.29%) |
Aug 28, 2003 | 68.90 | 70.00 | 68.50 | 70.00 | 2,920 | +1.20(+1.74%) |
Aug 27, 2003 | 69.50 | 69.50 | 68.80 | 68.80 | 1,380 | -0.60(-0.86%) |
Aug 26, 2003 | 70.90 | 71.00 | 68.90 | 69.40 | 3,320 | -1.50(-2.12%) |
Aug 25, 2003 | 71.70 | 71.70 | 69.90 | 70.90 | 4,910 | -1.00(-1.39%) |
Aug 22, 2003 | 72.00 | 72.40 | 71.00 | 71.90 | 5,850 | +0.00(+0.00%) |
Aug 21, 2003 | 69.90 | 72.00 | 69.90 | 71.90 | 3,700 | +2.10(+3.01%) |
Aug 20, 2003 | 69.50 | 70.60 | 69.20 | 69.80 | 2,670 | -0.20(-0.29%) |
Aug 19, 2003 | 70.00 | 71.90 | 69.90 | 70.00 | 4,130 | -0.90(-1.27%) |
Aug 18, 2003 | 70.90 | 71.70 | 70.80 | 70.90 | 2,140 | +0.70(+1.00%) |
Aug 15, 2003 | 70.20 | 71.00 | 69.50 | 70.20 | 1,950 | -1.30(-1.82%) |
Aug 14, 2003 | 71.60 | 71.60 | 70.60 | 71.50 | 520 | +0.30(+0.42%) |
Aug 13, 2003 | 71.40 | 71.50 | 70.40 | 71.20 | 3,010 | -0.20(-0.28%) |
Aug 12, 2003 | 71.00 | 71.40 | 70.40 | 71.40 | 4,560 | +0.30(+0.42%) |
Aug 11, 2003 | 70.50 | 71.90 | 70.50 | 71.10 | 10,370 | +0.60(+0.85%) |
Aug 08, 2003 | 71.50 | 71.50 | 70.10 | 70.50 | 7,930 | -0.90(-1.26%) |
Aug 07, 2003 | 73.10 | 73.10 | 70.50 | 71.40 | 4,380 | -1.70(-2.33%) |
Aug 06, 2003 | 68.70 | 73.10 | 68.70 | 73.10 | 6,850 | +4.10(+5.94%) |
Aug 05, 2003 | 69.10 | 69.20 | 68.50 | 69.00 | 5,450 | +0.00(+0.00%) |
Aug 04, 2003 | 68.30 | 69.10 | 68.30 | 69.00 | 7,360 | +0.60(+0.88%) |
Aug 01, 2003 | 68.00 | 68.50 | 67.90 | 68.40 | 5,070 | +1.40(+2.09%) |
Jul 31, 2003 | 66.50 | 68.00 | 66.50 | 67.00 | 22,930 | +0.50(+0.75%) |
Jul 30, 2003 | 66.50 | 67.20 | 65.50 | 66.50 | 13,060 | +0.60(+0.91%) |
Jul 29, 2003 | 62.50 | 66.10 | 62.50 | 65.90 | 7,370 | +3.30(+5.27%) |
Jul 28, 2003 | 60.00 | 64.80 | 60.00 | 62.60 | 5,140 | +2.60(+4.33%) |
Jul 25, 2003 | 56.00 | 60.00 | 54.60 | 60.00 | 5,100 | +3.20(+5.63%) |
Jul 24, 2003 | 57.80 | 58.50 | 55.20 | 56.80 | 9,470 | -1.20(-2.07%) |
Jul 23, 2003 | 60.20 | 62.00 | 57.40 | 58.00 | 6,640 | -3.20(-5.23%) |
Jul 22, 2003 | 66.70 | 66.70 | 60.00 | 61.20 | 3,020 | -5.30(-7.97%) |
Jul 21, 2003 | 67.20 | 68.00 | 66.10 | 66.50 | 6,700 | -1.20(-1.77%) |
Jul 18, 2003 | 68.80 | 68.80 | 67.70 | 67.70 | 1,070 | -1.10(-1.60%) |
Jul 17, 2003 | 69.50 | 69.50 | 68.80 | 68.80 | 860 | -0.70(-1.01%) |
Jul 16, 2003 | 70.50 | 71.60 | 68.00 | 69.50 | 1,510 | -2.00(-2.80%) |
Jul 15, 2003 | 71.50 | 72.50 | 70.50 | 71.50 | 1,690 | +0.60(+0.85%) |
Jul 14, 2003 | 73.10 | 74.00 | 70.90 | 70.90 | 970 | -3.20(-4.32%) |
Jul 11, 2003 | 74.00 | 74.40 | 73.60 | 74.10 | 1,770 | +0.60(+0.82%) |
Jul 10, 2003 | 73.50 | 74.40 | 73.50 | 73.50 | 390 | -1.10(-1.47%) |
Jul 09, 2003 | 73.70 | 74.60 | 72.60 | 74.60 | 1,950 | +1.90(+2.61%) |
Jul 08, 2003 | 73.10 | 73.60 | 71.00 | 72.70 | 1,810 | -0.40(-0.55%) |
Jul 07, 2003 | 73.00 | 73.80 | 72.50 | 73.10 | 3,710 | +0.40(+0.55%) |
Jul 03, 2003 | 71.80 | 73.00 | 71.80 | 72.70 | 2,310 | +0.00(+0.00%) |
Jul 02, 2003 | 71.60 | 74.50 | 71.50 | 72.70 | 12,110 | +2.10(+2.97%) |
Jul 01, 2003 | 71.10 | 73.50 | 70.10 | 70.60 | 1,890 | -0.60(-0.84%) |
Jun 30, 2003 | 67.50 | 73.40 | 67.30 | 71.20 | 8,440 | +3.80(+5.64%) |
Jun 27, 2003 | 65.00 | 68.50 | 64.30 | 67.40 | 6,460 | +2.30(+3.53%) |
Jun 26, 2003 | 66.00 | 67.00 | 63.60 | 65.10 | 21,770 | -1.50(-2.25%) |
Jun 25, 2003 | 67.50 | 68.40 | 66.20 | 66.60 | 20,140 | -0.40(-0.60%) |
Jun 24, 2003 | 65.00 | 67.60 | 65.00 | 67.00 | 1,910 | +1.00(+1.52%) |
Jun 23, 2003 | 67.90 | 67.90 | 65.50 | 66.00 | 3,230 | -2.20(-3.23%) |
Jun 20, 2003 | 67.80 | 69.20 | 67.50 | 68.20 | 4,760 | +0.40(+0.59%) |
Jun 19, 2003 | 69.60 | 70.50 | 67.50 | 67.80 | 5,700 | -1.80(-2.59%) |
Jun 18, 2003 | 68.30 | 69.80 | 68.20 | 69.60 | 2,240 | +0.90(+1.31%) |
Jun 17, 2003 | 69.00 | 70.10 | 68.00 | 68.70 | 2,170 | -1.30(-1.86%) |
Jun 16, 2003 | 68.90 | 70.10 | 66.80 | 70.00 | 4,940 | +0.10(+0.14%) |
Jun 13, 2003 | 75.00 | 76.00 | 69.20 | 69.90 | 9,140 | -6.10(-8.03%) |
Jun 12, 2003 | 77.00 | 79.50 | 73.50 | 76.00 | 8,280 | -0.80(-1.04%) |
Jun 11, 2003 | 83.00 | 83.00 | 74.80 | 76.80 | 22,170 | -7.20(-8.57%) |
Jun 10, 2003 | 80.30 | 84.40 | 80.00 | 84.00 | 8,370 | +4.20(+5.26%) |
Jun 09, 2003 | 81.00 | 81.00 | 79.10 | 79.80 | 1,380 | -1.20(-1.48%) |
Jun 06, 2003 | 80.50 | 81.30 | 80.00 | 81.00 | 4,350 | +0.50(+0.62%) |
Jun 05, 2003 | 79.70 | 81.00 | 79.50 | 80.50 | 3,090 | +0.50(+0.62%) |
Jun 04, 2003 | 81.00 | 81.20 | 79.90 | 80.00 | 2,370 | -1.20(-1.48%) |
Jun 03, 2003 | 80.50 | 81.20 | 76.50 | 81.20 | 11,250 | +0.20(+0.25%) |
Jun 02, 2003 | 82.00 | 82.00 | 79.50 | 81.00 | 9,550 | +1.00(+1.25%) |
May 30, 2003 | 76.20 | 80.00 | 76.10 | 80.00 | 7,530 | +3.20(+4.17%) |
May 29, 2003 | 77.00 | 77.90 | 73.50 | 76.80 | 12,000 | -1.20(-1.54%) |
May 28, 2003 | 80.00 | 81.00 | 77.20 | 78.00 | 5,610 | -2.00(-2.50%) |
May 27, 2003 | 79.00 | 84.00 | 78.50 | 80.00 | 11,820 | +2.00(+2.56%) |
May 23, 2003 | 72.20 | 80.00 | 72.20 | 78.00 | 50,890 | +5.50(+7.59%) |
May 22, 2003 | 71.30 | 73.00 | 70.00 | 72.50 | 4,180 | +1.90(+2.69%) |
May 21, 2003 | 69.50 | 71.10 | 69.50 | 70.60 | 3,210 | +1.10(+1.58%) |
May 20, 2003 | 69.00 | 71.00 | 68.50 | 69.50 | 7,270 | +0.10(+0.14%) |
May 19, 2003 | 68.60 | 70.00 | 64.10 | 69.40 | 11,860 | +0.00(+0.00%) |
May 16, 2003 | 63.70 | 69.40 | 63.60 | 69.40 | 9,650 | +4.70(+7.26%) |
May 15, 2003 | 60.00 | 64.90 | 60.00 | 64.70 | 17,560 | +4.90(+8.19%) |
May 14, 2003 | 61.00 | 61.00 | 57.00 | 59.80 | 7,010 | -1.70(-2.76%) |
May 13, 2003 | 62.00 | 63.00 | 60.50 | 61.50 | 4,060 | +0.50(+0.82%) |
May 12, 2003 | 59.00 | 63.50 | 59.00 | 61.00 | 8,340 | +1.00(+1.67%) |
May 09, 2003 | 57.90 | 60.00 | 57.20 | 60.00 | 3,670 | +2.50(+4.35%) |
May 08, 2003 | 55.50 | 57.50 | 55.00 | 57.50 | 8,870 | +1.00(+1.77%) |
May 07, 2003 | 54.50 | 57.30 | 54.50 | 56.50 | 4,630 | +2.50(+4.63%) |
May 06, 2003 | 51.20 | 54.70 | 50.60 | 54.00 | 4,190 | +3.00(+5.88%) |
May 05, 2003 | 51.20 | 51.30 | 49.00 | 51.00 | 2,500 | -0.20(-0.39%) |
May 02, 2003 | 49.70 | 51.20 | 49.20 | 51.20 | 5,270 | +1.60(+3.23%) |