Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 798.12 | 798.12 | 774.88 | 783.41 | 0 | -18.56(-2.31%) |
Apr 29, 2004 | 813.00 | 813.00 | 796.21 | 801.97 | 0 | -15.96(-1.95%) |
Apr 28, 2004 | 818.36 | 819.08 | 813.40 | 817.93 | 0 | -0.23(-0.03%) |
Apr 27, 2004 | 813.52 | 818.16 | 811.71 | 818.16 | 0 | +6.42(+0.79%) |
Apr 26, 2004 | 812.87 | 814.58 | 807.01 | 811.74 | 0 | -3.70(-0.45%) |
Apr 23, 2004 | 807.23 | 815.44 | 807.23 | 815.44 | 0 | +11.01(+1.37%) |
Apr 22, 2004 | 810.96 | 810.96 | 801.05 | 804.43 | 0 | -9.77(-1.20%) |
Apr 21, 2004 | 810.35 | 824.51 | 809.35 | 814.20 | 0 | +3.34(+0.41%) |
Apr 20, 2004 | 785.22 | 810.86 | 785.22 | 810.86 | 0 | +26.02(+3.32%) |
Apr 19, 2004 | 776.63 | 784.84 | 775.79 | 784.84 | 0 | +8.27(+1.06%) |
Apr 16, 2004 | 774.12 | 776.64 | 771.30 | 776.57 | 0 | +3.58(+0.46%) |
Apr 15, 2004 | 773.33 | 773.40 | 767.87 | 772.99 | 0 | -5.00(-0.64%) |
Apr 14, 2004 | 771.27 | 777.99 | 769.08 | 777.99 | 0 | +6.25(+0.81%) |
Apr 13, 2004 | 769.68 | 773.88 | 768.64 | 771.74 | 0 | +3.93(+0.51%) |
Apr 12, 2004 | 777.76 | 777.76 | 762.11 | 767.81 | 0 | -11.81(-1.51%) |
Apr 08, 2004 | 774.45 | 782.03 | 772.21 | 779.62 | 0 | +5.22(+0.67%) |
Apr 07, 2004 | 771.74 | 779.61 | 769.53 | 774.40 | 0 | +2.85(+0.37%) |
Apr 06, 2004 | 757.04 | 771.72 | 757.04 | 771.55 | 0 | +751.56(+3759.04%) |
Apr 05, 2004 | 19.83 | 20.00 | 19.83 | 19.99 | 880,400 | -730.66(-97.34%) |
Apr 02, 2004 | 739.64 | 750.65 | 739.64 | 750.65 | 0 | +13.00(+1.76%) |
Apr 01, 2004 | 735.68 | 737.65 | 729.77 | 737.65 | 0 | +1.97(+0.27%) |
Mar 31, 2004 | 733.52 | 735.86 | 726.19 | 735.68 | 0 | +5.62(+0.77%) |
Mar 30, 2004 | 718.80 | 730.06 | 718.80 | 730.06 | 0 | +13.14(+1.83%) |
Mar 29, 2004 | 714.88 | 718.59 | 710.61 | 716.92 | 0 | +2.79(+0.39%) |
Mar 26, 2004 | 729.35 | 731.64 | 708.43 | 714.13 | 0 | -12.97(-1.78%) |
Mar 25, 2004 | 739.31 | 740.12 | 720.92 | 727.10 | 0 | -11.69(-1.58%) |
Mar 24, 2004 | 736.44 | 738.79 | 734.35 | 738.79 | 0 | +2.35(+0.32%) |
Mar 23, 2004 | 734.67 | 736.44 | 725.20 | 736.44 | 0 | +717.47(+3782.81%) |
Mar 22, 2004 | 19.14 | 19.61 | 18.82 | 18.97 | 864,000 | -723.94(-97.45%) |
Mar 19, 2004 | 732.41 | 742.91 | 731.94 | 742.91 | 0 | +9.34(+1.27%) |
Mar 18, 2004 | 730.85 | 736.90 | 729.66 | 733.57 | 0 | +2.98(+0.41%) |
Mar 17, 2004 | 716.26 | 730.59 | 716.26 | 730.59 | 0 | +14.41(+2.01%) |
Mar 16, 2004 | 720.67 | 720.67 | 700.18 | 716.18 | 0 | -7.97(-1.10%) |
Mar 15, 2004 | 739.80 | 741.92 | 722.28 | 724.15 | 0 | -14.00(-1.90%) |
Mar 12, 2004 | 733.80 | 738.15 | 723.58 | 738.15 | 0 | -3.05(-0.41%) |
Mar 11, 2004 | 759.71 | 759.71 | 737.97 | 741.20 | 0 | -19.13(-2.52%) |
Mar 10, 2004 | 770.45 | 770.50 | 752.17 | 760.33 | 0 | -10.75(-1.39%) |
Mar 09, 2004 | 768.41 | 773.16 | 765.71 | 771.08 | 0 | -1.79(-0.23%) |
Mar 08, 2004 | 778.49 | 778.49 | 769.89 | 772.87 | 0 | -5.14(-0.66%) |
Mar 05, 2004 | 775.49 | 780.04 | 773.89 | 778.01 | 0 | +3.24(+0.42%) |
Mar 04, 2004 | 777.36 | 780.27 | 771.07 | 774.77 | 0 | -2.06(-0.27%) |
Mar 03, 2004 | 780.75 | 781.23 | 776.83 | 776.83 | 0 | -2.92(-0.37%) |
Mar 02, 2004 | 760.65 | 779.75 | 760.65 | 779.75 | 0 | +20.74(+2.73%) |
Mar 01, 2004 | 760.90 | 761.62 | 749.27 | 759.01 | 0 | -2.07(-0.27%) |
Feb 27, 2004 | 776.01 | 776.01 | 756.88 | 761.08 | 0 | -14.94(-1.93%) |
Feb 26, 2004 | 777.17 | 779.47 | 772.40 | 776.02 | 0 | -1.03(-0.13%) |
Feb 25, 2004 | 778.87 | 780.58 | 774.05 | 777.05 | 0 | -3.70(-0.47%) |
Feb 24, 2004 | 794.92 | 794.92 | 777.45 | 780.75 | 0 | +761.76(+4011.37%) |
Feb 23, 2004 | 19.42 | 19.42 | 18.84 | 18.99 | 1,068,000 | -775.48(-97.61%) |
Feb 20, 2004 | 790.90 | 796.07 | 789.54 | 794.47 | 0 | +5.04(+0.64%) |
Feb 19, 2004 | 786.10 | 789.96 | 785.21 | 789.43 | 0 | +3.52(+0.45%) |
Feb 18, 2004 | 777.46 | 786.16 | 777.46 | 785.91 | 0 | +8.91(+1.15%) |
Feb 17, 2004 | 775.14 | 777.32 | 771.96 | 777.00 | 0 | +1.78(+0.23%) |
Feb 16, 2004 | 773.12 | 775.22 | 767.57 | 775.22 | 0 | +2.08(+0.27%) |
Feb 13, 2004 | 766.22 | 773.14 | 765.63 | 773.14 | 0 | +7.06(+0.92%) |
Feb 12, 2004 | 770.02 | 773.35 | 761.92 | 766.08 | 0 | -3.71(-0.48%) |
Feb 11, 2004 | 767.16 | 772.12 | 765.15 | 769.79 | 0 | +3.02(+0.39%) |
Feb 10, 2004 | 767.24 | 770.44 | 765.04 | 766.77 | 0 | -0.49(-0.06%) |
Feb 09, 2004 | 761.11 | 767.26 | 761.11 | 767.26 | 0 | +8.34(+1.10%) |
Feb 06, 2004 | 736.81 | 758.92 | 736.81 | 758.92 | 0 | +22.45(+3.05%) |
Feb 05, 2004 | 732.06 | 736.47 | 727.73 | 736.47 | 0 | +6.19(+0.85%) |
Feb 04, 2004 | 732.79 | 736.46 | 727.71 | 730.28 | 0 | -0.04(-0.01%) |
Feb 03, 2004 | 748.48 | 748.48 | 725.22 | 730.32 | 0 | +710.71(+3624.22%) |
Feb 02, 2004 | 19.62 | 19.67 | 19.28 | 19.61 | 1,106,700 | -733.32(-97.40%) |
Jan 30, 2004 | 758.15 | 758.15 | 746.09 | 752.93 | 0 | -6.71(-0.88%) |
Jan 29, 2004 | 763.41 | 764.47 | 755.50 | 759.64 | 0 | -7.47(-0.97%) |
Jan 28, 2004 | 772.03 | 778.83 | 765.55 | 767.11 | 0 | -5.38(-0.70%) |
Jan 27, 2004 | 786.88 | 788.25 | 764.89 | 772.49 | 0 | -14.38(-1.83%) |
Jan 26, 2004 | 782.54 | 786.87 | 776.39 | 786.87 | 0 | +0.99(+0.13%) |
Jan 23, 2004 | 776.19 | 785.88 | 776.19 | 785.88 | 0 | +765.74(+3802.09%) |
Jan 22, 2004 | 20.67 | 20.77 | 20.10 | 20.14 | 1,394,900 | -756.16(-97.41%) |
Jan 21, 2004 | 773.12 | 777.39 | 772.35 | 776.30 | 0 | +3.18(+0.41%) |
Jan 20, 2004 | 767.92 | 773.12 | 767.29 | 773.12 | 0 | +6.64(+0.87%) |
Jan 19, 2004 | 770.33 | 775.52 | 761.57 | 766.48 | 0 | -3.85(-0.50%) |
Jan 16, 2004 | 763.53 | 771.29 | 763.53 | 770.33 | 0 | +6.88(+0.90%) |
Jan 15, 2004 | 756.70 | 764.04 | 756.70 | 763.45 | 0 | +6.89(+0.91%) |
Jan 14, 2004 | 742.06 | 756.56 | 739.79 | 756.56 | 0 | +13.42(+1.81%) |
Jan 13, 2004 | 744.01 | 745.32 | 738.09 | 743.14 | 0 | +0.63(+0.08%) |
Jan 12, 2004 | 750.72 | 750.72 | 738.43 | 742.51 | 0 | -11.18(-1.48%) |
Jan 09, 2004 | 734.55 | 756.78 | 734.55 | 753.69 | 0 | +22.87(+3.13%) |
Jan 08, 2004 | 709.36 | 730.82 | 709.36 | 730.82 | 0 | +21.45(+3.02%) |
Jan 07, 2004 | 723.91 | 723.92 | 705.84 | 709.37 | 0 | -14.62(-2.02%) |
Jan 06, 2004 | 728.72 | 738.16 | 717.83 | 723.99 | 0 | -1.48(-0.20%) |
Jan 05, 2004 | 706.37 | 725.47 | 706.37 | 725.47 | 0 | +20.97(+2.98%) |
Jan 02, 2004 | 691.38 | 704.50 | 688.00 | 704.50 | 0 | +685.15(+3540.21%) |
Dec 31, 2003 | 19.21 | 19.37 | 19.19 | 19.35 | 373,600 | -672.55(-97.20%) |
Dec 30, 2003 | 695.52 | 700.96 | 685.50 | 691.90 | 0 | -1.13(-0.16%) |
Dec 29, 2003 | 679.79 | 693.03 | 679.74 | 693.03 | 0 | +674.03(+3547.53%) |
Dec 26, 2003 | 18.96 | 19.02 | 18.92 | 19.00 | 219,600 | +0.03(+0.18%) |
Dec 24, 2003 | 18.88 | 19.00 | 18.83 | 18.97 | 131,100 | -660.34(-97.21%) |
Dec 23, 2003 | 674.40 | 679.58 | 674.40 | 679.31 | 0 | +4.91(+0.73%) |
Dec 22, 2003 | 672.91 | 674.60 | 669.06 | 674.40 | 0 | +2.11(+0.31%) |
Dec 19, 2003 | 666.13 | 672.29 | 665.83 | 672.29 | 0 | +7.41(+1.11%) |
Dec 18, 2003 | 655.70 | 664.89 | 655.70 | 664.88 | 0 | +9.18(+1.40%) |
Dec 17, 2003 | 654.89 | 657.71 | 652.69 | 655.70 | 0 | -1.21(-0.18%) |
Dec 16, 2003 | 657.54 | 657.54 | 652.47 | 656.91 | 0 | -1.61(-0.24%) |
Dec 15, 2003 | 658.78 | 660.22 | 651.67 | 658.52 | 0 | +1.78(+0.27%) |
Dec 12, 2003 | 654.09 | 659.42 | 652.37 | 656.74 | 0 | +3.42(+0.52%) |
Dec 11, 2003 | 645.62 | 653.32 | 643.77 | 653.32 | 0 | +7.36(+1.14%) |
Dec 10, 2003 | 644.38 | 645.96 | 640.74 | 645.96 | 0 | +1.50(+0.23%) |
Dec 09, 2003 | 647.70 | 648.02 | 641.22 | 644.46 | 0 | -3.31(-0.51%) |
Dec 08, 2003 | 635.66 | 647.77 | 633.88 | 647.77 | 0 | +9.73(+1.52%) |
Dec 05, 2003 | 640.67 | 642.74 | 636.87 | 638.04 | 0 | -3.11(-0.49%) |
Dec 04, 2003 | 643.86 | 643.86 | 639.22 | 641.15 | 0 | -2.71(-0.42%) |
Dec 03, 2003 | 632.08 | 644.16 | 631.36 | 643.86 | 0 | +10.13(+1.60%) |
Dec 02, 2003 | 630.77 | 635.91 | 629.52 | 633.73 | 0 | +3.79(+0.60%) |
Dec 01, 2003 | 617.26 | 630.03 | 617.26 | 629.94 | 0 | +611.70(+3353.62%) |
Nov 28, 2003 | 18.12 | 18.28 | 18.12 | 18.24 | 117,900 | +0.12(+0.68%) |
Nov 26, 2003 | 18.24 | 18.24 | 17.96 | 18.12 | 652,800 | -0.26(-1.41%) |
Nov 25, 2003 | 18.12 | 18.44 | 18.12 | 18.38 | 557,900 | +0.19(+1.05%) |
Nov 24, 2003 | 17.62 | 18.18 | 17.61 | 18.18 | 541,900 | -598.90(-97.05%) |
Nov 21, 2003 | 605.75 | 617.08 | 603.51 | 617.08 | 0 | +11.28(+1.86%) |
Nov 20, 2003 | 601.88 | 605.80 | 599.97 | 605.80 | 0 | +3.86(+0.64%) |
Nov 19, 2003 | 603.72 | 603.72 | 598.74 | 601.94 | 0 | -3.85(-0.64%) |
Nov 18, 2003 | 607.42 | 607.42 | 602.59 | 605.79 | 0 | -2.00(-0.33%) |
Nov 17, 2003 | 609.68 | 609.68 | 602.93 | 607.79 | 0 | -2.55(-0.42%) |
Nov 14, 2003 | 614.41 | 614.41 | 608.17 | 610.34 | 0 | -4.30(-0.70%) |
Nov 13, 2003 | 621.63 | 621.63 | 610.94 | 614.64 | 0 | -5.23(-0.84%) |
Nov 12, 2003 | 617.35 | 621.90 | 615.83 | 619.87 | 0 | +2.15(+0.35%) |
Nov 11, 2003 | 615.83 | 617.72 | 606.34 | 617.72 | 0 | -2.35(-0.38%) |
Nov 10, 2003 | 629.82 | 630.63 | 617.75 | 620.07 | 0 | -6.67(-1.06%) |
Nov 07, 2003 | 629.74 | 630.18 | 621.79 | 626.74 | 0 | -6.07(-0.96%) |
Nov 06, 2003 | 637.92 | 642.41 | 630.66 | 632.81 | 0 | -3.01(-0.47%) |
Nov 05, 2003 | 626.49 | 637.60 | 626.49 | 635.82 | 0 | +9.33(+1.49%) |
Nov 04, 2003 | 617.28 | 626.49 | 617.28 | 626.49 | 0 | +9.23(+1.50%) |
Nov 03, 2003 | 624.27 | 624.27 | 610.98 | 617.26 | 0 | -8.29(-1.33%) |
Oct 31, 2003 | 627.54 | 631.97 | 623.52 | 625.55 | 0 | -2.28(-0.36%) |
Oct 30, 2003 | 624.55 | 627.83 | 621.42 | 627.83 | 0 | +3.27(+0.52%) |
Oct 29, 2003 | 626.86 | 629.63 | 617.24 | 624.56 | 0 | -2.30(-0.37%) |
Oct 28, 2003 | 631.19 | 636.20 | 623.09 | 626.86 | 0 | -2.19(-0.35%) |
Oct 27, 2003 | 634.10 | 634.10 | 624.78 | 629.05 | 0 | -5.52(-0.87%) |
Oct 24, 2003 | 631.84 | 634.57 | 627.29 | 634.57 | 0 | +3.58(+0.57%) |
Oct 23, 2003 | 642.93 | 643.31 | 626.72 | 630.99 | 0 | -15.17(-2.35%) |
Oct 22, 2003 | 647.99 | 651.26 | 642.32 | 646.16 | 0 | -0.81(-0.13%) |
Oct 21, 2003 | 653.46 | 658.10 | 644.22 | 646.97 | 0 | -5.79(-0.89%) |
Oct 20, 2003 | 649.92 | 653.93 | 649.92 | 652.76 | 0 | +3.11(+0.48%) |
Oct 17, 2003 | 649.50 | 652.03 | 647.30 | 649.65 | 0 | +0.35(+0.05%) |
Oct 16, 2003 | 650.49 | 654.36 | 646.94 | 649.30 | 0 | -1.14(-0.18%) |
Oct 15, 2003 | 649.91 | 650.70 | 645.92 | 650.44 | 0 | +1.72(+0.27%) |
Oct 14, 2003 | 644.61 | 651.01 | 644.61 | 648.72 | 0 | +4.29(+0.67%) |
Oct 13, 2003 | 646.67 | 647.93 | 637.92 | 644.43 | 0 | -0.39(-0.06%) |
Oct 10, 2003 | 638.21 | 648.68 | 638.21 | 644.82 | 0 | +8.59(+1.35%) |
Oct 09, 2003 | 624.50 | 636.23 | 624.50 | 636.23 | 0 | +11.90(+1.91%) |
Oct 08, 2003 | 616.07 | 624.52 | 616.07 | 624.33 | 0 | +9.02(+1.47%) |
Oct 07, 2003 | 615.21 | 615.36 | 610.12 | 615.31 | 0 | -0.56(-0.09%) |
Oct 06, 2003 | 621.63 | 623.23 | 610.94 | 615.87 | 0 | -5.99(-0.96%) |
Oct 03, 2003 | 619.42 | 622.74 | 617.34 | 621.86 | 0 | +2.27(+0.37%) |
Oct 02, 2003 | 607.80 | 623.79 | 607.80 | 619.59 | 0 | +13.55(+2.24%) |
Oct 01, 2003 | 597.61 | 606.04 | 597.61 | 606.04 | 0 | +8.39(+1.40%) |
Sep 30, 2003 | 597.16 | 601.19 | 595.95 | 597.65 | 0 | +0.51(+0.09%) |
Sep 29, 2003 | 597.34 | 597.91 | 591.72 | 597.14 | 0 | -2.70(-0.45%) |
Sep 26, 2003 | 602.76 | 602.76 | 596.37 | 599.84 | 0 | -3.87(-0.64%) |
Sep 25, 2003 | 600.79 | 606.62 | 598.60 | 603.71 | 0 | -1.91(-0.32%) |
Sep 24, 2003 | 588.51 | 605.62 | 588.51 | 605.62 | 0 | +17.11(+2.91%) |
Sep 23, 2003 | 583.62 | 588.51 | 580.67 | 588.51 | 0 | +555.89(+1704.32%) |
Sep 22, 2003 | 33.00 | 33.00 | 32.58 | 32.62 | 377,000 | -553.05(-94.43%) |
Sep 19, 2003 | 582.03 | 585.67 | 581.95 | 585.67 | 0 | +2.98(+0.51%) |
Sep 18, 2003 | 584.89 | 585.77 | 579.87 | 582.69 | 0 | -3.22(-0.55%) |
Sep 17, 2003 | 581.91 | 588.25 | 581.91 | 585.91 | 0 | +4.67(+0.80%) |
Sep 16, 2003 | 573.94 | 581.48 | 573.94 | 581.24 | 0 | +6.44(+1.12%) |
Sep 15, 2003 | 578.38 | 580.20 | 569.73 | 574.80 | 0 | -3.58(-0.62%) |
Sep 12, 2003 | 566.35 | 578.38 | 565.83 | 578.38 | 0 | +12.74(+2.25%) |
Sep 11, 2003 | 571.27 | 571.27 | 561.33 | 565.64 | 0 | -7.21(-1.26%) |
Sep 10, 2003 | 584.42 | 584.42 | 571.66 | 572.85 | 0 | -12.44(-2.13%) |
Sep 09, 2003 | 589.42 | 591.56 | 582.70 | 585.29 | 0 | -1.77(-0.30%) |
Sep 08, 2003 | 583.34 | 588.37 | 574.07 | 587.06 | 0 | +4.74(+0.81%) |
Sep 05, 2003 | 575.59 | 590.34 | 575.59 | 582.32 | 0 | +7.13(+1.24%) |
Sep 04, 2003 | 562.48 | 576.73 | 562.48 | 575.19 | 0 | +16.94(+3.03%) |
Sep 03, 2003 | 540.44 | 558.25 | 540.44 | 558.25 | 0 | +19.31(+3.58%) |
Sep 02, 2003 | 533.67 | 538.94 | 533.67 | 538.94 | 0 | +4.60(+0.86%) |
Sep 01, 2003 | 529.51 | 534.34 | 529.51 | 534.34 | 0 | +4.67(+0.88%) |
Aug 29, 2003 | 529.83 | 531.75 | 527.53 | 529.67 | 0 | -0.57(-0.11%) |
Aug 28, 2003 | 531.40 | 531.61 | 526.66 | 530.24 | 0 | -0.62(-0.12%) |
Aug 27, 2003 | 528.08 | 530.86 | 526.76 | 530.86 | 0 | +2.10(+0.40%) |
Aug 26, 2003 | 528.48 | 528.76 | 523.47 | 528.76 | 0 | -0.28(-0.05%) |
Aug 25, 2003 | 529.14 | 531.35 | 526.18 | 529.04 | 0 | +0.10(+0.02%) |
Aug 22, 2003 | 525.24 | 528.94 | 524.59 | 528.94 | 0 | +3.36(+0.64%) |
Aug 21, 2003 | 518.09 | 525.58 | 518.09 | 525.58 | 0 | +6.80(+1.31%) |
Aug 20, 2003 | 516.64 | 518.78 | 512.58 | 518.78 | 0 | +1.73(+0.33%) |
Aug 19, 2003 | 518.36 | 520.82 | 513.98 | 517.05 | 0 | +483.95(+1462.24%) |
Aug 18, 2003 | 32.53 | 33.16 | 32.53 | 33.10 | 451,400 | -483.55(-93.59%) |
Aug 15, 2003 | 510.70 | 516.65 | 509.85 | 516.65 | 0 | +6.52(+1.28%) |
Aug 14, 2003 | 512.04 | 512.04 | 507.58 | 510.13 | 0 | -1.10(-0.22%) |
Aug 13, 2003 | 507.32 | 512.49 | 506.74 | 511.23 | 0 | +4.81(+0.95%) |
Aug 12, 2003 | 504.85 | 507.24 | 503.52 | 506.42 | 0 | +1.58(+0.31%) |
Aug 11, 2003 | 505.13 | 505.72 | 501.53 | 504.84 | 0 | -0.52(-0.10%) |
Aug 08, 2003 | 508.53 | 508.53 | 503.51 | 505.36 | 0 | -2.91(-0.57%) |
Aug 07, 2003 | 495.96 | 508.27 | 495.96 | 508.27 | 0 | +13.83(+2.80%) |
Aug 06, 2003 | 489.82 | 494.44 | 489.82 | 494.44 | 0 | +5.91(+1.21%) |
Aug 05, 2003 | 503.84 | 503.84 | 479.82 | 488.53 | 0 | -15.41(-3.06%) |
Aug 04, 2003 | 508.64 | 508.64 | 498.87 | 503.94 | 0 | -4.76(-0.94%) |
Aug 01, 2003 | 508.11 | 508.70 | 505.52 | 508.70 | 0 | +0.72(+0.14%) |
Jul 31, 2003 | 508.72 | 508.72 | 504.28 | 507.98 | 0 | -0.24(-0.05%) |
Jul 30, 2003 | 509.16 | 509.25 | 504.26 | 508.22 | 0 | -3.25(-0.64%) |
Jul 29, 2003 | 513.21 | 513.21 | 507.57 | 511.47 | 0 | -1.32(-0.26%) |
Jul 28, 2003 | 509.64 | 515.08 | 509.64 | 512.79 | 0 | +2.71(+0.53%) |
Jul 25, 2003 | 505.49 | 510.08 | 504.35 | 510.08 | 0 | +5.04(+1.00%) |
Jul 24, 2003 | 511.15 | 511.15 | 496.22 | 505.04 | 0 | -7.58(-1.48%) |
Jul 23, 2003 | 516.84 | 516.84 | 509.02 | 512.62 | 0 | -4.16(-0.80%) |
Jul 22, 2003 | 519.78 | 521.20 | 513.34 | 516.78 | 0 | -4.13(-0.79%) |
Jul 21, 2003 | 525.50 | 525.50 | 517.38 | 520.91 | 0 | -4.59(-0.87%) |
Jul 18, 2003 | 521.94 | 525.50 | 520.11 | 525.50 | 0 | +1.95(+0.37%) |
Jul 17, 2003 | 524.26 | 526.76 | 520.59 | 523.55 | 0 | -0.71(-0.14%) |
Jul 16, 2003 | 533.28 | 533.28 | 522.56 | 524.26 | 0 | -9.57(-1.79%) |
Jul 15, 2003 | 536.14 | 539.13 | 531.28 | 533.83 | 0 | -1.13(-0.21%) |
Jul 14, 2003 | 530.75 | 534.96 | 524.82 | 534.96 | 0 | +10.27(+1.96%) |
Jul 11, 2003 | 516.46 | 524.69 | 514.05 | 524.69 | 0 | +6.44(+1.24%) |
Jul 10, 2003 | 520.35 | 521.71 | 516.70 | 518.25 | 0 | -1.56(-0.30%) |
Jul 09, 2003 | 519.03 | 521.09 | 517.09 | 519.81 | 0 | +1.28(+0.25%) |
Jul 08, 2003 | 511.46 | 518.53 | 511.46 | 518.53 | 0 | +7.15(+1.40%) |
Jul 07, 2003 | 504.12 | 511.38 | 504.12 | 511.38 | 0 | +7.28(+1.44%) |
Jul 04, 2003 | 505.75 | 506.35 | 501.21 | 504.10 | 0 | -3.67(-0.72%) |
Jul 03, 2003 | 506.54 | 509.60 | 504.86 | 507.77 | 0 | +1.70(+0.34%) |
Jul 02, 2003 | 505.13 | 506.07 | 503.41 | 506.07 | 0 | +0.41(+0.08%) |
Jul 01, 2003 | 505.47 | 508.75 | 502.16 | 505.66 | 0 | +0.16(+0.03%) |
Jun 30, 2003 | 505.87 | 509.87 | 503.06 | 505.50 | 0 | -1.28(-0.25%) |
Jun 27, 2003 | 499.58 | 506.78 | 499.58 | 506.78 | 0 | +8.97(+1.80%) |
Jun 26, 2003 | 500.74 | 501.53 | 493.27 | 497.81 | 0 | -2.47(-0.49%) |
Jun 25, 2003 | 500.13 | 503.76 | 498.55 | 500.28 | 0 | +0.09(+0.02%) |
Jun 24, 2003 | 504.10 | 504.10 | 493.75 | 500.19 | 0 | -6.12(-1.21%) |
Jun 23, 2003 | 511.30 | 512.02 | 503.91 | 506.31 | 0 | -5.14(-1.00%) |
Jun 20, 2003 | 509.33 | 513.24 | 509.33 | 511.45 | 0 | +1.62(+0.32%) |
Jun 19, 2003 | 502.58 | 509.83 | 502.47 | 509.83 | 0 | +6.60(+1.31%) |
Jun 18, 2003 | 509.04 | 509.42 | 500.26 | 503.23 | 0 | -5.81(-1.14%) |
Jun 17, 2003 | 515.13 | 517.09 | 505.15 | 509.04 | 0 | -3.65(-0.71%) |
Jun 16, 2003 | 510.39 | 512.92 | 510.39 | 512.69 | 0 | +2.21(+0.43%) |
Jun 13, 2003 | 503.75 | 511.59 | 503.75 | 510.48 | 0 | +8.67(+1.73%) |
Jun 12, 2003 | 509.65 | 509.65 | 499.78 | 501.81 | 0 | -13.90(-2.70%) |
Jun 11, 2003 | 519.79 | 524.89 | 512.60 | 515.71 | 0 | -3.83(-0.74%) |
Jun 10, 2003 | 519.38 | 520.25 | 516.76 | 519.54 | 0 | +0.21(+0.04%) |
Jun 09, 2003 | 510.12 | 519.57 | 509.58 | 519.33 | 0 | +8.64(+1.69%) |
Jun 06, 2003 | 511.24 | 511.31 | 507.64 | 510.69 | 0 | -0.48(-0.09%) |
Jun 05, 2003 | 505.83 | 512.79 | 505.83 | 511.17 | 0 | +6.64(+1.32%) |
Jun 04, 2003 | 497.04 | 505.23 | 496.69 | 504.53 | 0 | +2.11(+0.42%) |
Jun 03, 2003 | 505.75 | 505.87 | 499.85 | 502.42 | 0 | -3.30(-0.65%) |
Jun 02, 2003 | 495.24 | 505.72 | 495.24 | 505.72 | 0 | +477.97(+1722.41%) |
May 30, 2003 | 27.20 | 27.91 | 27.18 | 27.75 | 503,600 | -467.03(-94.39%) |
May 29, 2003 | 493.01 | 500.61 | 491.94 | 494.78 | 0 | +1.96(+0.40%) |
May 28, 2003 | 481.21 | 492.82 | 481.21 | 492.82 | 0 | +12.55(+2.61%) |
May 27, 2003 | 478.24 | 480.27 | 477.33 | 480.27 | 0 | +1.86(+0.39%) |
May 26, 2003 | 472.52 | 478.64 | 472.52 | 478.41 | 0 | +6.30(+1.33%) |
May 23, 2003 | 465.40 | 472.11 | 465.40 | 472.11 | 0 | +6.98(+1.50%) |
May 22, 2003 | 466.48 | 467.12 | 465.06 | 465.13 | 0 | -1.16(-0.25%) |
May 21, 2003 | 466.36 | 468.80 | 463.90 | 466.29 | 0 | +0.15(+0.03%) |
May 20, 2003 | 456.86 | 467.05 | 455.96 | 466.14 | 0 | +6.93(+1.51%) |
May 19, 2003 | 466.30 | 466.30 | 457.56 | 459.21 | 0 | +432.01(+1588.07%) |
May 16, 2003 | 27.33 | 27.48 | 26.98 | 27.20 | 1,322,000 | -0.71(-2.56%) |
May 15, 2003 | 28.31 | 28.38 | 27.90 | 27.92 | 951,700 | -440.02(-94.03%) |
May 14, 2003 | 472.29 | 472.29 | 464.30 | 467.94 | 0 | -5.57(-1.18%) |
May 13, 2003 | 474.72 | 478.42 | 472.25 | 473.51 | 0 | -0.42(-0.09%) |
May 12, 2003 | 469.63 | 473.93 | 469.63 | 473.93 | 0 | +4.30(+0.92%) |
May 09, 2003 | 470.63 | 470.63 | 466.46 | 469.63 | 0 | -1.49(-0.32%) |
May 08, 2003 | 472.67 | 474.67 | 468.96 | 471.12 | 0 | -2.01(-0.42%) |
May 07, 2003 | 463.44 | 473.13 | 463.44 | 473.13 | 0 | +9.52(+2.05%) |
May 06, 2003 | 459.18 | 465.46 | 459.18 | 463.61 | 0 | +4.65(+1.01%) |
May 05, 2003 | 447.82 | 458.96 | 447.82 | 458.96 | 0 | +11.14(+2.49%) |
May 02, 2003 | 451.98 | 452.11 | 446.90 | 447.82 | 0 | -4.38(-0.97%) |