Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 126.39 | 129.62 | 124.96 | 124.96 | 16,374 | -2.38(-1.87%) |
Dec 30, 2003 | 128.38 | 130.09 | 125.82 | 127.34 | 13,115 | -2.37(-1.83%) |
Dec 29, 2003 | 127.11 | 130.00 | 125.06 | 129.71 | 21,303 | +3.61(+2.86%) |
Dec 26, 2003 | 125.72 | 128.29 | 122.78 | 126.10 | 2,855 | +0.86(+0.68%) |
Dec 24, 2003 | 127.53 | 128.67 | 125.25 | 125.25 | 2,832 | -3.42(-2.66%) |
Dec 23, 2003 | 126.48 | 129.14 | 124.58 | 128.67 | 14,034 | +2.95(+2.34%) |
Dec 22, 2003 | 119.35 | 125.72 | 119.26 | 125.72 | 57,495 | +2.76(+2.24%) |
Dec 19, 2003 | 123.06 | 123.25 | 120.11 | 122.97 | 12,457 | +0.48(+0.39%) |
Dec 18, 2003 | 119.73 | 123.06 | 118.12 | 122.49 | 13,426 | +3.90(+3.29%) |
Dec 17, 2003 | 119.16 | 119.64 | 118.40 | 118.59 | 16,214 | -0.57(-0.48%) |
Dec 16, 2003 | 118.21 | 121.25 | 117.83 | 119.16 | 16,546 | +0.28(+0.24%) |
Dec 15, 2003 | 120.21 | 125.53 | 117.55 | 118.88 | 24,065 | -3.14(-2.57%) |
Dec 12, 2003 | 120.41 | 123.53 | 120.31 | 122.02 | 21,100 | +0.00(+0.00%) |
Dec 11, 2003 | 121.16 | 122.39 | 120.31 | 122.02 | 23,403 | +0.28(+0.23%) |
Dec 10, 2003 | 123.25 | 123.25 | 120.69 | 121.73 | 30,035 | -0.85(-0.70%) |
Dec 09, 2003 | 123.63 | 124.96 | 121.06 | 122.58 | 24,371 | -1.05(-0.85%) |
Dec 08, 2003 | 123.34 | 125.53 | 123.25 | 123.63 | 16,667 | +0.38(+0.31%) |
Dec 05, 2003 | 124.96 | 124.96 | 124.11 | 123.25 | 17,573 | -1.62(-1.29%) |
Dec 04, 2003 | 123.44 | 127.15 | 122.11 | 124.87 | 14,764 | +1.81(+1.47%) |
Dec 03, 2003 | 126.96 | 128.76 | 122.87 | 123.06 | 13,888 | -4.47(-3.50%) |
Dec 02, 2003 | 129.52 | 130.66 | 126.39 | 127.53 | 12,802 | -2.28(-1.76%) |
Dec 01, 2003 | 129.81 | 130.38 | 126.77 | 129.81 | 17,797 | +0.66(+0.51%) |
Nov 28, 2003 | 128.19 | 130.09 | 126.67 | 129.14 | 8,781 | +0.95(+0.74%) |
Nov 26, 2003 | 125.06 | 128.29 | 125.06 | 128.19 | 22,523 | +1.43(+1.12%) |
Nov 25, 2003 | 126.86 | 128.29 | 125.53 | 126.77 | 22,894 | -1.33(-1.04%) |
Nov 24, 2003 | 122.58 | 128.29 | 122.58 | 128.10 | 9,147 | +5.32(+4.33%) |
Nov 21, 2003 | 124.68 | 126.01 | 122.20 | 122.78 | 16,686 | -1.90(-1.52%) |
Nov 20, 2003 | 124.39 | 124.87 | 122.30 | 124.68 | 21,391 | +1.14(+0.92%) |
Nov 19, 2003 | 124.20 | 124.96 | 121.25 | 123.53 | 37,550 | -0.76(-0.61%) |
Nov 18, 2003 | 124.58 | 125.82 | 123.63 | 124.30 | 20,218 | +0.38(+0.31%) |
Nov 17, 2003 | 128.29 | 128.86 | 123.53 | 123.92 | 13,843 | -4.94(-3.83%) |
Nov 14, 2003 | 127.81 | 130.85 | 127.34 | 128.86 | 16,314 | +0.57(+0.44%) |
Nov 13, 2003 | 126.39 | 128.76 | 124.39 | 128.29 | 22,431 | +1.90(+1.50%) |
Nov 12, 2003 | 125.91 | 127.81 | 124.58 | 126.39 | 40,604 | +1.05(+0.83%) |
Nov 11, 2003 | 125.44 | 127.62 | 121.16 | 125.34 | 18,391 | -1.05(-0.83%) |
Nov 10, 2003 | 125.72 | 128.19 | 124.01 | 126.39 | 16,775 | -1.81(-1.41%) |
Nov 07, 2003 | 125.44 | 128.67 | 124.30 | 128.19 | 11,643 | +2.66(+2.12%) |
Nov 06, 2003 | 124.01 | 125.91 | 123.53 | 125.53 | 17,106 | +2.76(+2.24%) |
Nov 05, 2003 | 125.06 | 125.82 | 122.78 | 122.78 | 16,081 | -3.52(-2.78%) |
Nov 04, 2003 | 124.20 | 127.43 | 124.11 | 126.29 | 11,742 | +1.71(+1.37%) |
Nov 03, 2003 | 123.63 | 128.29 | 123.53 | 124.58 | 10,718 | +1.05(+0.85%) |
Oct 31, 2003 | 125.06 | 125.15 | 122.58 | 123.53 | 11,371 | -0.86(-0.69%) |
Oct 30, 2003 | 122.39 | 125.15 | 123.63 | 124.39 | 7,481 | +2.00(+1.63%) |
Oct 29, 2003 | 121.54 | 123.06 | 119.45 | 122.39 | 15,402 | +0.85(+0.70%) |
Oct 28, 2003 | 120.88 | 122.11 | 119.35 | 121.54 | 12,178 | +1.90(+1.59%) |
Oct 27, 2003 | 118.97 | 122.49 | 118.97 | 119.64 | 18,784 | +0.85(+0.72%) |
Oct 24, 2003 | 118.40 | 119.73 | 117.93 | 118.78 | 14,806 | -0.09(-0.08%) |
Oct 23, 2003 | 118.78 | 120.20 | 117.93 | 118.88 | 18,257 | +0.09(+0.08%) |
Oct 22, 2003 | 122.11 | 122.11 | 117.93 | 118.78 | 26,329 | -3.99(-3.25%) |
Oct 21, 2003 | 111.66 | 125.72 | 111.56 | 122.78 | 115,821 | +2.57(+2.13%) |
Oct 20, 2003 | 125.25 | 125.44 | 118.78 | 120.21 | 55,860 | -4.18(-3.36%) |
Oct 17, 2003 | 127.81 | 127.81 | 124.11 | 124.39 | 14,819 | -2.75(-2.17%) |
Oct 16, 2003 | 126.10 | 128.19 | 124.68 | 127.15 | 11,254 | +1.05(+0.83%) |
Oct 15, 2003 | 126.01 | 127.24 | 124.01 | 126.10 | 12,241 | -0.95(-0.75%) |
Oct 14, 2003 | 121.25 | 127.05 | 121.25 | 127.05 | 20,737 | +1.42(+1.13%) |
Oct 13, 2003 | 121.06 | 125.91 | 120.78 | 125.63 | 14,560 | +4.75(+3.93%) |
Oct 10, 2003 | 119.92 | 120.88 | 118.40 | 120.88 | 12,004 | +0.95(+0.79%) |
Oct 09, 2003 | 120.88 | 123.53 | 119.26 | 119.92 | 29,227 | -0.09(-0.08%) |
Oct 08, 2003 | 121.16 | 121.44 | 118.31 | 120.02 | 23,906 | -0.67(-0.55%) |
Oct 07, 2003 | 122.02 | 122.39 | 118.78 | 120.69 | 27,544 | +0.86(+0.71%) |
Oct 06, 2003 | 120.69 | 121.16 | 118.59 | 119.83 | 11,151 | -1.33(-1.10%) |
Oct 03, 2003 | 119.07 | 122.30 | 118.02 | 121.16 | 12,055 | +2.76(+2.33%) |
Oct 02, 2003 | 123.06 | 123.06 | 117.64 | 118.40 | 32,528 | -4.37(-3.56%) |
Oct 01, 2003 | 115.93 | 123.16 | 115.93 | 122.78 | 12,015 | +5.99(+5.13%) |
Sep 30, 2003 | 116.22 | 116.79 | 115.17 | 116.79 | 16,402 | -0.09(-0.08%) |
Sep 29, 2003 | 119.54 | 120.59 | 115.55 | 116.88 | 25,990 | -1.52(-1.28%) |
Sep 26, 2003 | 117.83 | 120.50 | 117.83 | 118.40 | 19,533 | +0.57(+0.48%) |
Sep 25, 2003 | 121.25 | 121.54 | 117.45 | 117.83 | 16,871 | -3.61(-2.97%) |
Sep 24, 2003 | 122.58 | 124.39 | 121.06 | 121.44 | 9,847 | -1.14(-0.93%) |
Sep 23, 2003 | 122.39 | 123.92 | 120.97 | 122.58 | 15,886 | -1.33(-1.07%) |
Sep 22, 2003 | 120.78 | 124.01 | 119.73 | 123.92 | 14,271 | +2.85(+2.35%) |
Sep 19, 2003 | 122.20 | 124.49 | 120.78 | 121.06 | 20,159 | -2.38(-1.92%) |
Sep 18, 2003 | 125.44 | 127.24 | 123.25 | 123.44 | 60,725 | -2.28(-1.81%) |
Sep 17, 2003 | 122.49 | 125.91 | 118.97 | 125.72 | 37,731 | +5.13(+4.25%) |
Sep 16, 2003 | 121.06 | 123.06 | 120.02 | 120.59 | 6,136 | -1.05(-0.86%) |
Sep 15, 2003 | 116.88 | 123.06 | 116.88 | 121.64 | 20,751 | +4.28(+3.64%) |
Sep 12, 2003 | 118.88 | 121.06 | 116.79 | 117.36 | 92,857 | +0.00(+0.00%) |
Sep 11, 2003 | 117.36 | 120.59 | 117.36 | 117.36 | 64,686 | -0.09(-0.08%) |
Sep 10, 2003 | 120.02 | 120.97 | 117.36 | 117.45 | 25,403 | -3.80(-3.13%) |
Sep 09, 2003 | 122.39 | 122.49 | 119.92 | 121.25 | 22,077 | -0.38(-0.31%) |
Sep 08, 2003 | 122.39 | 122.68 | 121.44 | 121.64 | 33,074 | -0.09(-0.08%) |
Sep 05, 2003 | 122.11 | 122.68 | 120.31 | 121.73 | 48,196 | +0.09(+0.08%) |
Sep 04, 2003 | 123.06 | 123.06 | 121.06 | 121.64 | 55,057 | -1.05(-0.85%) |
Sep 03, 2003 | 118.97 | 122.78 | 118.78 | 122.68 | 50,185 | +4.85(+4.11%) |
Sep 02, 2003 | 115.17 | 119.92 | 114.03 | 117.83 | 39,862 | +3.80(+3.33%) |
Aug 29, 2003 | 112.89 | 115.08 | 111.28 | 114.03 | 11,196 | +1.62(+1.44%) |
Aug 28, 2003 | 113.08 | 113.56 | 110.42 | 112.42 | 19,289 | +0.67(+0.60%) |
Aug 27, 2003 | 111.66 | 112.99 | 109.28 | 111.75 | 10,712 | +0.38(+0.34%) |
Aug 26, 2003 | 112.23 | 112.32 | 107.29 | 111.37 | 55,762 | +1.90(+1.74%) |
Aug 25, 2003 | 110.71 | 112.61 | 107.76 | 109.47 | 20,488 | -1.62(-1.45%) |
Aug 22, 2003 | 113.46 | 115.84 | 110.99 | 111.09 | 41,125 | -1.99(-1.76%) |
Aug 21, 2003 | 110.52 | 113.27 | 109.47 | 113.08 | 21,667 | +1.99(+1.80%) |
Aug 20, 2003 | 109.66 | 111.37 | 109.28 | 111.09 | 27,897 | +0.28(+0.26%) |
Aug 19, 2003 | 109.85 | 110.80 | 107.76 | 110.80 | 20,867 | +1.81(+1.66%) |
Aug 18, 2003 | 107.95 | 109.85 | 105.95 | 109.00 | 19,478 | +1.14(+1.06%) |
Aug 15, 2003 | 108.33 | 110.61 | 107.29 | 107.86 | 20,078 | -1.23(-1.13%) |
Aug 14, 2003 | 104.72 | 110.14 | 104.15 | 109.09 | 27,886 | +4.47(+4.27%) |
Aug 13, 2003 | 103.58 | 105.95 | 102.72 | 104.62 | 19,520 | +2.57(+2.51%) |
Aug 12, 2003 | 96.64 | 103.39 | 96.64 | 102.06 | 24,592 | +2.85(+2.87%) |
Aug 11, 2003 | 97.02 | 102.25 | 96.55 | 99.21 | 36,115 | +3.23(+3.37%) |
Aug 08, 2003 | 99.30 | 99.30 | 95.60 | 95.98 | 36,357 | -1.72(-1.76%) |
Aug 07, 2003 | 100.82 | 102.15 | 97.21 | 97.70 | 21,383 | -2.94(-2.92%) |
Aug 06, 2003 | 102.92 | 103.20 | 100.54 | 100.63 | 22,477 | -1.61(-1.58%) |
Aug 05, 2003 | 105.95 | 105.95 | 102.06 | 102.25 | 15,879 | -2.76(-2.62%) |
Aug 04, 2003 | 107.86 | 107.86 | 103.11 | 105.00 | 19,846 | -2.00(-1.87%) |
Aug 01, 2003 | 108.33 | 108.33 | 106.14 | 107.00 | 16,721 | -1.52(-1.40%) |
Jul 31, 2003 | 109.57 | 112.70 | 107.67 | 108.52 | 37,747 | -1.43(-1.30%) |
Jul 30, 2003 | 110.90 | 111.75 | 107.57 | 109.95 | 28,349 | -1.42(-1.28%) |
Jul 29, 2003 | 109.28 | 111.66 | 107.29 | 111.37 | 19,773 | +1.23(+1.12%) |
Jul 28, 2003 | 108.52 | 113.46 | 106.91 | 110.14 | 46,607 | +0.57(+0.52%) |
Jul 25, 2003 | 107.10 | 110.61 | 105.95 | 109.57 | 23,414 | +0.09(+0.09%) |
Jul 24, 2003 | 106.43 | 110.90 | 105.99 | 109.47 | 49,291 | +2.28(+2.13%) |
Jul 23, 2003 | 98.64 | 110.42 | 95.50 | 107.19 | 184,126 | -13.40(-11.11%) |
Jul 22, 2003 | 123.53 | 124.01 | 119.16 | 120.59 | 26,360 | -1.71(-1.40%) |
Jul 21, 2003 | 124.01 | 126.77 | 120.88 | 122.30 | 19,205 | -3.61(-2.87%) |
Jul 18, 2003 | 126.39 | 129.14 | 123.06 | 125.91 | 27,160 | -0.66(-0.53%) |
Jul 17, 2003 | 128.19 | 128.38 | 126.48 | 126.58 | 22,772 | -1.90(-1.48%) |
Jul 16, 2003 | 127.91 | 130.95 | 127.43 | 128.48 | 38,220 | -0.19(-0.15%) |
Jul 15, 2003 | 128.38 | 130.00 | 128.29 | 128.67 | 9,723 | +0.38(+0.30%) |
Jul 14, 2003 | 130.28 | 130.66 | 128.29 | 128.29 | 9,060 | -2.00(-1.53%) |
Jul 11, 2003 | 127.53 | 130.66 | 126.48 | 130.28 | 26,045 | +2.28(+1.78%) |
Jul 10, 2003 | 129.90 | 133.04 | 126.39 | 128.00 | 14,238 | -5.04(-3.79%) |
Jul 09, 2003 | 132.09 | 133.42 | 128.38 | 133.04 | 24,635 | +1.81(+1.38%) |
Jul 08, 2003 | 129.24 | 132.56 | 129.24 | 131.23 | 35,147 | +1.24(+0.95%) |
Jul 07, 2003 | 126.58 | 130.09 | 126.10 | 130.00 | 46,376 | +3.04(+2.40%) |
Jul 03, 2003 | 126.39 | 128.19 | 124.49 | 126.96 | 7,629 | -1.05(-0.82%) |
Jul 02, 2003 | 127.24 | 128.38 | 124.96 | 128.00 | 28,202 | +0.76(+0.60%) |
Jul 01, 2003 | 126.39 | 127.34 | 122.78 | 127.24 | 24,319 | +1.14(+0.90%) |
Jun 30, 2003 | 124.68 | 128.29 | 122.58 | 126.10 | 49,417 | +0.57(+0.45%) |
Jun 27, 2003 | 126.39 | 129.71 | 125.25 | 125.53 | 12,291 | -2.47(-1.93%) |
Jun 26, 2003 | 124.49 | 128.48 | 124.49 | 128.00 | 16,584 | +3.23(+2.59%) |
Jun 25, 2003 | 125.15 | 126.96 | 124.01 | 124.77 | 13,690 | -0.38(-0.30%) |
Jun 24, 2003 | 126.39 | 127.24 | 118.31 | 125.15 | 24,782 | -0.09(-0.08%) |
Jun 23, 2003 | 126.77 | 128.38 | 124.68 | 125.25 | 35,063 | -3.99(-3.09%) |
Jun 20, 2003 | 125.91 | 129.24 | 125.72 | 129.24 | 15,942 | +2.47(+1.95%) |
Jun 19, 2003 | 126.86 | 128.67 | 125.91 | 126.77 | 13,522 | -0.48(-0.37%) |
Jun 18, 2003 | 126.01 | 127.91 | 124.58 | 127.24 | 26,024 | -1.33(-1.03%) |
Jun 17, 2003 | 130.66 | 130.66 | 127.43 | 128.57 | 33,411 | -2.09(-1.60%) |
Jun 16, 2003 | 126.77 | 130.85 | 126.67 | 130.66 | 32,085 | +3.80(+3.00%) |
Jun 13, 2003 | 124.30 | 126.86 | 124.20 | 126.86 | 40,220 | +0.00(+0.00%) |
Jun 12, 2003 | 126.39 | 127.91 | 126.01 | 126.86 | 35,863 | +0.67(+0.53%) |
Jun 11, 2003 | 126.86 | 126.86 | 123.34 | 126.20 | 39,967 | +0.38(+0.30%) |
Jun 10, 2003 | 124.68 | 126.86 | 124.68 | 125.82 | 38,420 | +1.23(+0.99%) |
Jun 09, 2003 | 123.34 | 125.25 | 121.73 | 124.58 | 33,400 | +2.09(+1.71%) |
Jun 06, 2003 | 121.44 | 124.11 | 121.35 | 122.49 | 41,640 | +1.14(+0.94%) |
Jun 05, 2003 | 122.58 | 123.44 | 119.92 | 121.35 | 107,400 | -0.29(-0.23%) |
Jun 04, 2003 | 116.50 | 122.97 | 111.66 | 121.64 | 312,436 | +4.85(+4.15%) |
Jun 03, 2003 | 130.66 | 131.61 | 116.79 | 116.79 | 254,379 | -17.87(-13.27%) |
Jun 02, 2003 | 134.75 | 135.41 | 130.28 | 134.66 | 26,181 | -0.09(-0.06%) |
May 30, 2003 | 129.24 | 134.75 | 129.24 | 134.75 | 12,438 | +5.51(+4.27%) |
May 29, 2003 | 125.82 | 129.52 | 122.78 | 129.24 | 8,786 | +4.94(+3.98%) |
May 28, 2003 | 122.11 | 124.96 | 121.64 | 124.30 | 8,439 | +2.57(+2.11%) |
May 27, 2003 | 120.97 | 124.58 | 120.59 | 121.73 | 22,582 | +0.57(+0.47%) |
May 23, 2003 | 121.16 | 121.64 | 120.02 | 121.16 | 6,145 | +0.00(+0.00%) |
May 22, 2003 | 121.64 | 121.64 | 119.26 | 121.16 | 9,428 | -0.67(-0.55%) |
May 21, 2003 | 120.21 | 122.20 | 118.31 | 121.83 | 9,734 | +1.33(+1.10%) |
May 20, 2003 | 121.35 | 122.58 | 116.88 | 120.50 | 22,025 | -0.76(-0.63%) |
May 19, 2003 | 126.96 | 127.81 | 120.69 | 121.25 | 17,089 | -5.99(-4.71%) |
May 16, 2003 | 130.28 | 134.08 | 127.24 | 127.24 | 15,942 | -4.28(-3.25%) |
May 15, 2003 | 134.84 | 134.84 | 130.85 | 131.52 | 7,797 | -1.11(-0.84%) |
May 14, 2003 | 131.71 | 137.73 | 131.14 | 132.63 | 14,932 | +1.30(+0.99%) |
May 13, 2003 | 131.71 | 133.04 | 129.33 | 131.33 | 13,932 | -0.19(-0.14%) |
May 12, 2003 | 131.90 | 133.04 | 130.19 | 131.52 | 13,901 | -0.66(-0.50%) |
May 09, 2003 | 131.33 | 135.32 | 130.09 | 132.18 | 11,186 | +0.28(+0.22%) |
May 08, 2003 | 131.71 | 133.32 | 131.14 | 131.90 | 8,618 | -1.90(-1.42%) |
May 07, 2003 | 133.61 | 135.60 | 132.66 | 133.80 | 12,943 | -0.95(-0.71%) |
May 06, 2003 | 129.62 | 136.17 | 128.38 | 134.75 | 19,404 | +5.32(+4.11%) |
May 05, 2003 | 126.86 | 129.62 | 123.53 | 129.43 | 14,353 | +2.09(+1.64%) |
May 02, 2003 | 121.92 | 129.24 | 121.64 | 127.34 | 16,416 | +5.13(+4.20%) |
May 01, 2003 | 123.16 | 123.53 | 120.21 | 122.20 | 12,512 | -0.86(-0.69%) |
Apr 30, 2003 | 120.21 | 124.77 | 119.73 | 123.06 | 14,753 | +2.85(+2.37%) |
Apr 29, 2003 | 121.64 | 123.53 | 119.73 | 120.21 | 21,898 | -1.90(-1.56%) |
Apr 28, 2003 | 117.45 | 123.06 | 117.45 | 122.11 | 11,449 | +3.80(+3.21%) |
Apr 25, 2003 | 117.26 | 120.11 | 117.26 | 118.31 | 19,005 | -1.25(-1.04%) |
Apr 24, 2003 | 119.45 | 123.06 | 116.41 | 119.55 | 19,047 | +1.06(+0.89%) |
Apr 23, 2003 | 115.93 | 121.64 | 114.03 | 118.50 | 24,382 | +2.57(+2.21%) |
Apr 22, 2003 | 117.64 | 117.83 | 109.19 | 115.93 | 106,727 | -7.60(-6.15%) |
Apr 21, 2003 | 115.84 | 125.34 | 115.36 | 123.53 | 55,121 | +8.65(+7.53%) |
Apr 17, 2003 | 118.21 | 118.31 | 114.03 | 114.89 | 10,544 | +0.57(+0.50%) |
Apr 16, 2003 | 117.64 | 117.64 | 113.08 | 114.32 | 12,785 | -2.84(-2.42%) |
Apr 15, 2003 | 116.88 | 117.36 | 114.98 | 117.16 | 10,691 | +0.28(+0.24%) |
Apr 14, 2003 | 118.40 | 118.69 | 114.03 | 116.88 | 14,248 | -0.47(-0.40%) |
Apr 11, 2003 | 118.78 | 118.78 | 114.41 | 117.36 | 11,280 | +1.43(+1.23%) |
Apr 10, 2003 | 116.69 | 119.07 | 114.03 | 115.93 | 13,311 | -0.95(-0.81%) |
Apr 09, 2003 | 121.44 | 122.20 | 116.41 | 116.88 | 16,037 | -4.66(-3.83%) |
Apr 08, 2003 | 124.01 | 124.20 | 119.07 | 121.54 | 16,889 | -0.85(-0.70%) |
Apr 07, 2003 | 121.25 | 125.91 | 121.25 | 122.39 | 33,853 | +5.51(+4.71%) |
Apr 04, 2003 | 108.62 | 118.21 | 107.10 | 116.88 | 90,174 | +12.26(+11.72%) |
Apr 03, 2003 | 108.24 | 108.33 | 104.44 | 104.62 | 18,373 | -1.90(-1.78%) |
Apr 02, 2003 | 100.25 | 106.72 | 100.25 | 106.53 | 20,530 | +5.23(+5.16%) |
Apr 01, 2003 | 98.26 | 102.34 | 97.12 | 101.30 | 16,090 | +2.85(+2.90%) |
Mar 31, 2003 | 98.83 | 100.73 | 96.55 | 98.45 | 20,720 | -0.95(-0.96%) |
Mar 28, 2003 | 99.21 | 100.63 | 97.12 | 99.40 | 18,608 | -0.57(-0.57%) |
Mar 27, 2003 | 99.02 | 101.68 | 96.93 | 99.97 | 21,835 | +1.14(+1.15%) |
Mar 26, 2003 | 102.15 | 102.15 | 97.50 | 98.83 | 22,757 | -2.95(-2.89%) |
Mar 25, 2003 | 100.44 | 102.53 | 99.49 | 101.77 | 13,599 | +1.61(+1.61%) |
Mar 24, 2003 | 98.83 | 101.49 | 98.07 | 100.16 | 19,145 | -3.52(-3.39%) |
Mar 21, 2003 | 97.40 | 105.58 | 97.12 | 103.67 | 21,910 | +2.47(+2.44%) |
Mar 20, 2003 | 99.68 | 102.92 | 96.74 | 101.20 | 12,793 | +1.14(+1.14%) |
Mar 19, 2003 | 95.03 | 102.15 | 94.93 | 100.06 | 17,268 | +3.04(+3.13%) |
Mar 18, 2003 | 95.22 | 97.40 | 95.22 | 97.02 | 17,225 | +0.29(+0.29%) |
Mar 17, 2003 | 93.03 | 97.88 | 90.28 | 96.74 | 35,831 | +3.90(+4.20%) |
Mar 14, 2003 | 94.55 | 94.55 | 92.56 | 92.84 | 28,826 | +0.48(+0.51%) |
Mar 13, 2003 | 92.65 | 94.65 | 91.42 | 92.37 | 33,001 | +0.09(+0.10%) |
Mar 12, 2003 | 93.13 | 93.51 | 91.23 | 92.27 | 20,951 | -0.09(-0.10%) |
Mar 11, 2003 | 93.79 | 94.46 | 91.42 | 92.37 | 14,090 | -0.57(-0.61%) |
Mar 10, 2003 | 93.32 | 95.03 | 92.94 | 92.94 | 9,428 | -0.38(-0.41%) |
Mar 07, 2003 | 94.46 | 95.50 | 93.13 | 93.32 | 20,646 | -1.43(-1.50%) |
Mar 06, 2003 | 96.64 | 96.64 | 93.60 | 94.74 | 27,644 | -0.76(-0.80%) |
Mar 05, 2003 | 99.21 | 99.78 | 94.55 | 95.50 | 49,249 | -5.23(-5.19%) |
Mar 04, 2003 | 103.58 | 103.58 | 100.25 | 100.73 | 22,035 | -2.09(-2.03%) |
Mar 03, 2003 | 104.06 | 104.72 | 102.63 | 102.82 | 23,119 | -1.24(-1.19%) |
Feb 28, 2003 | 105.77 | 105.86 | 103.86 | 104.06 | 12,649 | -0.28(-0.27%) |
Feb 27, 2003 | 106.05 | 106.14 | 102.92 | 104.34 | 19,541 | -0.19(-0.18%) |
Feb 26, 2003 | 103.01 | 105.95 | 101.77 | 104.53 | 40,188 | +0.95(+0.92%) |
Feb 25, 2003 | 102.63 | 104.06 | 97.97 | 103.58 | 23,856 | +1.43(+1.40%) |
Feb 24, 2003 | 102.44 | 104.34 | 100.25 | 102.15 | 14,480 | -2.37(-2.26%) |
Feb 21, 2003 | 106.81 | 107.19 | 103.11 | 104.52 | 12,112 | -2.20(-2.06%) |
Feb 20, 2003 | 106.72 | 107.19 | 102.63 | 106.72 | 17,752 | -0.19(-0.18%) |
Feb 19, 2003 | 110.14 | 110.52 | 105.77 | 106.91 | 17,047 | -2.75(-2.51%) |
Feb 18, 2003 | 111.47 | 111.47 | 107.38 | 109.66 | 11,028 | +0.57(+0.52%) |
Feb 14, 2003 | 106.53 | 110.80 | 105.86 | 109.09 | 12,080 | +2.56(+2.41%) |
Feb 13, 2003 | 108.81 | 109.76 | 105.48 | 106.53 | 43,219 | -1.70(-1.57%) |
Feb 12, 2003 | 106.24 | 108.33 | 98.07 | 108.23 | 150,977 | -9.61(-8.15%) |
Feb 11, 2003 | 120.21 | 125.34 | 117.26 | 117.83 | 32,022 | -2.28(-1.90%) |
Feb 10, 2003 | 117.17 | 120.11 | 116.88 | 120.11 | 9,218 | +2.09(+1.77%) |
Feb 07, 2003 | 119.92 | 121.73 | 117.55 | 118.02 | 11,838 | -1.52(-1.27%) |
Feb 06, 2003 | 120.97 | 120.97 | 118.12 | 119.54 | 16,490 | +0.76(+0.64%) |
Feb 05, 2003 | 118.78 | 123.49 | 118.31 | 118.78 | 20,551 | +1.20(+1.02%) |
Feb 04, 2003 | 115.84 | 118.78 | 114.70 | 117.59 | 25,855 | +1.94(+1.68%) |
Feb 03, 2003 | 114.13 | 120.50 | 114.13 | 115.65 | 14,332 | -0.86(-0.73%) |
Jan 31, 2003 | 113.18 | 117.64 | 113.18 | 116.50 | 8,102 | +0.57(+0.49%) |
Jan 30, 2003 | 115.55 | 118.31 | 114.79 | 115.93 | 11,155 | +0.00(+0.00%) |
Jan 29, 2003 | 116.69 | 118.40 | 113.18 | 115.93 | 19,226 | -0.95(-0.81%) |
Jan 28, 2003 | 113.08 | 118.31 | 112.99 | 116.88 | 16,037 | +4.66(+4.15%) |
Jan 27, 2003 | 114.51 | 116.88 | 112.13 | 112.23 | 14,964 | -3.71(-3.20%) |
Jan 24, 2003 | 116.22 | 116.98 | 114.60 | 115.93 | 12,143 | -0.47(-0.41%) |
Jan 23, 2003 | 111.75 | 121.35 | 111.75 | 116.41 | 16,016 | +4.09(+3.64%) |
Jan 22, 2003 | 113.94 | 114.89 | 111.66 | 112.32 | 21,856 | -0.86(-0.76%) |
Jan 21, 2003 | 118.40 | 120.11 | 111.94 | 113.18 | 27,423 | -5.23(-4.41%) |
Jan 17, 2003 | 119.26 | 121.25 | 116.98 | 118.40 | 15,427 | -3.04(-2.50%) |
Jan 16, 2003 | 124.49 | 125.44 | 118.78 | 121.44 | 21,267 | -3.80(-3.03%) |
Jan 15, 2003 | 125.82 | 126.39 | 124.77 | 125.25 | 19,636 | +0.28(+0.23%) |
Jan 14, 2003 | 128.57 | 130.28 | 124.49 | 124.96 | 24,329 | -4.94(-3.80%) |
Jan 13, 2003 | 133.51 | 133.51 | 128.29 | 129.90 | 17,994 | -1.33(-1.01%) |
Jan 10, 2003 | 134.94 | 135.98 | 129.71 | 131.23 | 15,227 | -4.65(-3.42%) |
Jan 09, 2003 | 132.20 | 137.69 | 131.90 | 135.88 | 10,586 | +2.93(+2.20%) |
Jan 08, 2003 | 131.61 | 135.41 | 129.81 | 132.95 | 10,733 | +1.25(+0.95%) |
Jan 07, 2003 | 133.04 | 133.04 | 129.24 | 131.71 | 21,225 | -0.19(-0.14%) |
Jan 06, 2003 | 134.75 | 135.22 | 131.23 | 131.90 | 7,271 | +0.66(+0.50%) |
Jan 03, 2003 | 133.51 | 134.46 | 130.76 | 131.24 | 12,501 | +0.28(+0.22%) |