Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 94.60 | 95.00 | 92.00 | 93.80 | 8,210 | +0.80(+0.86%) |
May 27, 2004 | 88.40 | 94.20 | 88.40 | 93.00 | 20,525 | +3.20(+3.56%) |
May 26, 2004 | 89.00 | 90.00 | 87.40 | 89.80 | 7,285 | +1.20(+1.35%) |
May 25, 2004 | 89.00 | 91.60 | 84.60 | 88.60 | 9,340 | -2.00(-2.21%) |
May 24, 2004 | 91.80 | 92.00 | 86.00 | 90.60 | 6,830 | +2.20(+2.49%) |
May 21, 2004 | 86.80 | 91.60 | 86.00 | 88.40 | 12,490 | +4.60(+5.49%) |
May 20, 2004 | 85.60 | 85.60 | 82.20 | 83.80 | 6,490 | -3.20(-3.68%) |
May 19, 2004 | 88.40 | 90.60 | 82.20 | 87.00 | 6,125 | +1.00(+1.16%) |
May 18, 2004 | 90.80 | 91.60 | 83.60 | 86.00 | 4,335 | -2.60(-2.93%) |
May 17, 2004 | 91.80 | 92.40 | 86.40 | 88.60 | 4,680 | +0.60(+0.68%) |
May 14, 2004 | 94.00 | 95.00 | 87.20 | 88.00 | 4,850 | -5.20(-5.58%) |
May 13, 2004 | 96.80 | 96.80 | 91.20 | 93.20 | 7,995 | +0.20(+0.22%) |
May 12, 2004 | 102.00 | 102.00 | 91.40 | 93.00 | 21,690 | +6.60(+7.64%) |
May 11, 2004 | 88.00 | 88.00 | 83.40 | 86.40 | 8,245 | +1.00(+1.17%) |
May 10, 2004 | 96.00 | 96.00 | 84.00 | 85.40 | 12,565 | -9.60(-10.11%) |
May 07, 2004 | 94.22 | 99.00 | 93.20 | 95.00 | 6,465 | +0.00(+0.00%) |
May 06, 2004 | 104.00 | 104.00 | 90.40 | 95.00 | 19,880 | -7.00(-6.86%) |
May 05, 2004 | 105.40 | 105.40 | 101.20 | 102.00 | 2,795 | +0.60(+0.59%) |
May 04, 2004 | 103.60 | 103.80 | 100.00 | 101.40 | 9,525 | -0.20(-0.20%) |
May 03, 2004 | 107.00 | 109.40 | 101.00 | 101.60 | 8,995 | +1.60(+1.60%) |
Apr 30, 2004 | 104.60 | 107.32 | 100.00 | 100.00 | 5,180 | -3.20(-3.10%) |
Apr 29, 2004 | 106.80 | 110.80 | 102.40 | 103.20 | 6,265 | -1.20(-1.15%) |
Apr 28, 2004 | 105.40 | 108.80 | 104.00 | 104.40 | 15,405 | -3.40(-3.15%) |
Apr 27, 2004 | 109.40 | 111.80 | 105.80 | 107.80 | 8,220 | -2.00(-1.82%) |
Apr 26, 2004 | 113.00 | 114.00 | 109.20 | 109.80 | 6,555 | -1.00(-0.90%) |
Apr 23, 2004 | 113.60 | 114.20 | 108.00 | 110.80 | 7,430 | -2.00(-1.77%) |
Apr 22, 2004 | 114.00 | 115.20 | 112.00 | 112.80 | 5,090 | +0.40(+0.36%) |
Apr 21, 2004 | 113.00 | 116.40 | 112.20 | 112.40 | 5,510 | -0.40(-0.35%) |
Apr 20, 2004 | 114.00 | 116.80 | 112.60 | 112.80 | 8,290 | -2.80(-2.42%) |
Apr 19, 2004 | 120.40 | 120.40 | 113.40 | 115.60 | 19,825 | +0.60(+0.52%) |
Apr 16, 2004 | 115.00 | 125.00 | 109.40 | 115.00 | 33,245 | +4.20(+3.79%) |
Apr 15, 2004 | 110.00 | 111.60 | 108.40 | 110.80 | 2,360 | -1.00(-0.89%) |
Apr 14, 2004 | 109.00 | 112.60 | 106.80 | 111.80 | 3,725 | +0.80(+0.72%) |
Apr 13, 2004 | 116.40 | 116.40 | 106.80 | 111.00 | 16,170 | -4.00(-3.48%) |
Apr 12, 2004 | 118.00 | 118.80 | 114.40 | 115.00 | 3,645 | -3.60(-3.04%) |
Apr 08, 2004 | 118.20 | 121.20 | 117.20 | 118.60 | 2,415 | +1.40(+1.19%) |
Apr 07, 2004 | 123.80 | 123.80 | 115.40 | 117.20 | 11,625 | -6.40(-5.18%) |
Apr 06, 2004 | 124.00 | 125.40 | 120.00 | 123.60 | 2,845 | -1.20(-0.96%) |
Apr 05, 2004 | 120.60 | 129.40 | 120.00 | 124.80 | 10,750 | -2.20(-1.73%) |
Apr 02, 2004 | 120.00 | 128.00 | 120.00 | 127.00 | 13,105 | +8.00(+6.72%) |
Apr 01, 2004 | 115.60 | 120.60 | 115.60 | 119.00 | 7,965 | +1.80(+1.54%) |
Mar 31, 2004 | 114.40 | 117.80 | 110.00 | 117.20 | 4,460 | +3.00(+2.63%) |
Mar 30, 2004 | 108.00 | 115.00 | 108.00 | 114.20 | 4,085 | +1.00(+0.88%) |
Mar 29, 2004 | 108.60 | 114.00 | 105.20 | 113.20 | 5,905 | +7.40(+6.99%) |
Mar 26, 2004 | 115.00 | 116.20 | 104.20 | 105.80 | 7,115 | -6.80(-6.04%) |
Mar 25, 2004 | 113.20 | 113.80 | 110.00 | 112.60 | 2,190 | +3.00(+2.74%) |
Mar 24, 2004 | 110.80 | 112.80 | 107.20 | 109.60 | 3,455 | -2.40(-2.14%) |
Mar 23, 2004 | 115.00 | 115.00 | 108.00 | 112.00 | 2,925 | +0.00(+0.00%) |
Mar 22, 2004 | 116.00 | 117.00 | 107.40 | 112.00 | 5,175 | -4.00(-3.45%) |
Mar 19, 2004 | 112.20 | 117.60 | 112.20 | 116.00 | 10,765 | +4.80(+4.32%) |
Mar 18, 2004 | 111.60 | 114.60 | 108.00 | 111.20 | 6,700 | +0.80(+0.72%) |
Mar 17, 2004 | 108.40 | 111.40 | 106.20 | 110.40 | 12,460 | +5.00(+4.74%) |
Mar 16, 2004 | 112.20 | 113.00 | 103.00 | 105.40 | 28,640 | -6.20(-5.56%) |
Mar 15, 2004 | 119.60 | 120.00 | 108.80 | 111.60 | 9,500 | -6.40(-5.42%) |
Mar 12, 2004 | 120.00 | 120.60 | 116.20 | 118.00 | 7,635 | +0.20(+0.17%) |
Mar 11, 2004 | 112.00 | 125.00 | 107.60 | 117.80 | 19,110 | +5.80(+5.18%) |
Mar 10, 2004 | 118.00 | 121.18 | 111.00 | 112.00 | 15,780 | -7.00(-5.88%) |
Mar 09, 2004 | 125.00 | 125.80 | 117.80 | 119.00 | 20,110 | -6.04(-4.83%) |
Mar 08, 2004 | 124.80 | 129.00 | 123.80 | 125.04 | 11,780 | -1.96(-1.54%) |
Mar 05, 2004 | 127.00 | 131.00 | 125.80 | 127.00 | 8,230 | -0.20(-0.16%) |
Mar 04, 2004 | 125.20 | 129.20 | 125.20 | 127.20 | 6,940 | -0.40(-0.31%) |
Mar 03, 2004 | 125.00 | 129.00 | 122.40 | 127.60 | 6,150 | +3.00(+2.41%) |
Mar 02, 2004 | 127.20 | 127.80 | 124.60 | 124.60 | 6,770 | -2.40(-1.89%) |
Mar 01, 2004 | 127.40 | 129.80 | 126.00 | 127.00 | 9,430 | +2.20(+1.76%) |
Feb 27, 2004 | 129.80 | 131.00 | 124.60 | 124.80 | 7,170 | -2.00(-1.58%) |
Feb 26, 2004 | 132.60 | 134.00 | 126.80 | 126.80 | 6,560 | -2.80(-2.16%) |
Feb 25, 2004 | 124.20 | 130.20 | 123.60 | 129.60 | 7,535 | +2.80(+2.21%) |
Feb 24, 2004 | 125.60 | 126.80 | 123.00 | 126.80 | 2,905 | +1.40(+1.12%) |
Feb 23, 2004 | 130.00 | 131.20 | 122.66 | 125.40 | 3,410 | -3.40(-2.64%) |
Feb 20, 2004 | 126.00 | 129.80 | 122.00 | 128.80 | 4,100 | +2.80(+2.22%) |
Feb 19, 2004 | 120.60 | 131.60 | 120.60 | 126.00 | 8,305 | -1.60(-1.25%) |
Feb 18, 2004 | 127.20 | 132.40 | 122.60 | 127.60 | 18,455 | +6.20(+5.11%) |
Feb 17, 2004 | 124.20 | 126.00 | 121.40 | 121.40 | 4,920 | -3.60(-2.88%) |
Feb 13, 2004 | 126.00 | 127.00 | 121.82 | 125.00 | 3,765 | +3.40(+2.80%) |
Feb 12, 2004 | 122.80 | 126.00 | 121.00 | 121.60 | 4,160 | -1.20(-0.98%) |
Feb 11, 2004 | 126.40 | 126.40 | 120.20 | 122.80 | 6,630 | -3.40(-2.69%) |
Feb 10, 2004 | 121.60 | 127.00 | 120.60 | 126.20 | 5,185 | +2.40(+1.94%) |
Feb 09, 2004 | 119.80 | 125.60 | 116.20 | 123.80 | 4,395 | +5.60(+4.74%) |
Feb 06, 2004 | 122.20 | 122.40 | 117.60 | 118.20 | 1,745 | -1.80(-1.50%) |
Feb 05, 2004 | 118.00 | 123.60 | 117.60 | 120.00 | 8,380 | -1.80(-1.48%) |
Feb 04, 2004 | 126.80 | 126.80 | 118.60 | 121.80 | 9,340 | -3.20(-2.56%) |
Feb 03, 2004 | 126.60 | 127.20 | 124.60 | 125.00 | 4,535 | -1.00(-0.79%) |
Feb 02, 2004 | 121.00 | 127.92 | 120.80 | 126.00 | 8,320 | +3.00(+2.44%) |
Jan 30, 2004 | 117.20 | 124.00 | 116.20 | 123.00 | 9,850 | +2.60(+2.16%) |
Jan 29, 2004 | 123.20 | 127.80 | 117.00 | 120.40 | 20,310 | -1.60(-1.31%) |
Jan 28, 2004 | 138.60 | 139.80 | 122.00 | 122.00 | 29,130 | -16.40(-11.85%) |
Jan 27, 2004 | 125.60 | 139.60 | 125.60 | 138.40 | 34,705 | +12.40(+9.84%) |
Jan 26, 2004 | 121.00 | 126.00 | 121.00 | 126.00 | 7,025 | +3.80(+3.11%) |
Jan 23, 2004 | 121.20 | 125.00 | 120.00 | 122.20 | 5,390 | -0.40(-0.33%) |
Jan 22, 2004 | 124.00 | 126.00 | 122.40 | 122.60 | 3,455 | -1.00(-0.81%) |
Jan 21, 2004 | 125.00 | 125.00 | 121.20 | 123.60 | 11,410 | +0.20(+0.16%) |
Jan 20, 2004 | 125.40 | 128.00 | 122.00 | 123.40 | 4,580 | -2.60(-2.06%) |
Jan 16, 2004 | 126.20 | 127.80 | 123.00 | 126.00 | 8,040 | +3.40(+2.77%) |
Jan 15, 2004 | 124.00 | 125.00 | 122.00 | 122.60 | 17,010 | +2.20(+1.83%) |
Jan 14, 2004 | 120.00 | 123.60 | 120.00 | 120.40 | 3,942 | -1.20(-0.99%) |
Jan 13, 2004 | 127.60 | 129.00 | 119.80 | 121.60 | 9,415 | -3.40(-2.72%) |
Jan 12, 2004 | 129.00 | 129.00 | 122.80 | 125.00 | 5,152 | -2.40(-1.88%) |
Jan 09, 2004 | 124.40 | 128.80 | 121.80 | 127.40 | 17,218 | +3.40(+2.74%) |
Jan 08, 2004 | 120.40 | 124.00 | 118.20 | 124.00 | 11,621 | +4.60(+3.85%) |
Jan 07, 2004 | 123.40 | 123.60 | 118.60 | 119.40 | 7,935 | -2.60(-2.13%) |
Jan 06, 2004 | 121.00 | 124.00 | 118.00 | 122.00 | 10,140 | +2.00(+1.67%) |
Jan 05, 2004 | 122.00 | 122.00 | 119.20 | 120.00 | 7,405 | -0.20(-0.17%) |
Jan 02, 2004 | 122.80 | 124.00 | 119.60 | 120.20 | 7,540 | +0.20(+0.17%) |
Dec 31, 2003 | 120.00 | 123.40 | 119.80 | 120.00 | 10,120 | -1.60(-1.32%) |
Dec 30, 2003 | 116.00 | 121.80 | 116.00 | 121.60 | 16,951 | +4.60(+3.93%) |
Dec 29, 2003 | 116.00 | 119.20 | 115.20 | 117.00 | 9,609 | +1.60(+1.39%) |
Dec 26, 2003 | 114.80 | 116.00 | 114.00 | 115.40 | 4,815 | +0.60(+0.52%) |
Dec 24, 2003 | 112.00 | 116.00 | 110.00 | 114.80 | 10,436 | +3.20(+2.87%) |
Dec 23, 2003 | 107.00 | 111.60 | 106.00 | 111.60 | 12,944 | +5.80(+5.48%) |
Dec 22, 2003 | 104.20 | 108.00 | 103.20 | 105.80 | 4,808 | -1.40(-1.31%) |
Dec 19, 2003 | 104.00 | 108.00 | 103.60 | 107.20 | 6,055 | -0.60(-0.56%) |
Dec 18, 2003 | 103.80 | 108.40 | 102.60 | 107.80 | 9,028 | +6.40(+6.31%) |
Dec 17, 2003 | 105.80 | 105.80 | 100.60 | 101.40 | 7,944 | -3.20(-3.06%) |
Dec 16, 2003 | 107.80 | 111.60 | 100.00 | 104.60 | 13,859 | -5.00(-4.56%) |
Dec 15, 2003 | 114.00 | 114.40 | 108.20 | 109.60 | 9,786 | -0.20(-0.18%) |
Dec 12, 2003 | 111.80 | 112.60 | 106.80 | 109.80 | 10,989 | -0.60(-0.54%) |
Dec 11, 2003 | 106.20 | 110.40 | 104.60 | 110.40 | 16,425 | +1.40(+1.28%) |
Dec 10, 2003 | 113.00 | 114.00 | 104.80 | 109.00 | 14,483 | -4.00(-3.54%) |
Dec 09, 2003 | 114.80 | 115.00 | 109.20 | 113.00 | 16,077 | +2.40(+2.17%) |
Dec 08, 2003 | 114.40 | 114.40 | 109.00 | 110.60 | 6,192 | -3.60(-3.15%) |
Dec 05, 2003 | 113.80 | 113.60 | 110.00 | 114.20 | 6,832 | +0.40(+0.35%) |
Dec 04, 2003 | 116.80 | 117.80 | 110.20 | 113.80 | 10,342 | -0.20(-0.18%) |
Dec 03, 2003 | 118.80 | 119.00 | 114.00 | 114.00 | 8,212 | -4.00(-3.39%) |
Dec 02, 2003 | 120.80 | 122.00 | 116.20 | 118.00 | 16,085 | -1.40(-1.17%) |
Dec 01, 2003 | 123.40 | 124.80 | 117.80 | 119.40 | 66,648 | +4.40(+3.83%) |
Nov 28, 2003 | 114.20 | 115.00 | 112.00 | 115.00 | 4,145 | +3.00(+2.68%) |
Nov 26, 2003 | 112.60 | 116.80 | 106.60 | 112.00 | 19,308 | +0.00(+0.00%) |
Nov 25, 2003 | 116.60 | 116.60 | 110.00 | 112.00 | 11,351 | -2.20(-1.93%) |
Nov 24, 2003 | 117.60 | 117.60 | 109.20 | 114.20 | 15,090 | +1.20(+1.06%) |
Nov 21, 2003 | 110.60 | 114.60 | 107.60 | 113.00 | 11,399 | +2.80(+2.54%) |
Nov 20, 2003 | 116.40 | 116.40 | 106.60 | 110.20 | 12,386 | -3.20(-2.82%) |
Nov 19, 2003 | 113.20 | 117.00 | 113.00 | 113.40 | 7,654 | +0.20(+0.18%) |
Nov 18, 2003 | 115.40 | 119.60 | 112.20 | 113.20 | 12,604 | -2.60(-2.25%) |
Nov 17, 2003 | 125.40 | 125.40 | 114.80 | 115.80 | 23,862 | -7.60(-6.16%) |
Nov 14, 2003 | 127.00 | 127.00 | 122.00 | 123.40 | 14,679 | -4.60(-3.59%) |
Nov 13, 2003 | 126.40 | 130.40 | 124.00 | 128.00 | 86,978 | +4.40(+3.56%) |
Nov 12, 2003 | 126.60 | 129.00 | 122.20 | 123.60 | 13,469 | -2.20(-1.75%) |
Nov 11, 2003 | 127.02 | 130.00 | 121.00 | 125.80 | 12,484 | +0.40(+0.32%) |
Nov 10, 2003 | 125.00 | 129.80 | 120.80 | 125.40 | 13,301 | -1.40(-1.10%) |
Nov 07, 2003 | 129.20 | 129.80 | 126.00 | 126.80 | 2,708 | -2.40(-1.86%) |
Nov 06, 2003 | 129.80 | 130.00 | 125.00 | 129.20 | 6,067 | -0.20(-0.15%) |
Nov 05, 2003 | 120.20 | 129.80 | 116.00 | 129.40 | 19,786 | +8.40(+6.94%) |
Nov 04, 2003 | 128.20 | 128.60 | 120.80 | 121.00 | 15,224 | -9.80(-7.49%) |
Nov 03, 2003 | 136.20 | 139.00 | 128.78 | 130.80 | 12,727 | -5.40(-3.96%) |
Oct 31, 2003 | 138.00 | 144.60 | 134.20 | 136.20 | 25,052 | -8.60(-5.94%) |
Oct 30, 2003 | 139.20 | 146.60 | 141.40 | 144.80 | 14,579 | +5.60(+4.02%) |
Oct 29, 2003 | 136.00 | 139.60 | 135.00 | 139.20 | 3,335 | +1.40(+1.02%) |
Oct 28, 2003 | 134.20 | 138.40 | 132.00 | 137.80 | 8,097 | +4.80(+3.61%) |
Oct 27, 2003 | 128.00 | 136.80 | 128.00 | 133.00 | 12,050 | +6.80(+5.39%) |
Oct 24, 2003 | 140.00 | 140.00 | 123.20 | 126.20 | 20,055 | -11.60(-8.42%) |
Oct 23, 2003 | 142.60 | 144.00 | 134.20 | 137.80 | 7,525 | -2.80(-1.99%) |
Oct 22, 2003 | 140.80 | 142.00 | 137.00 | 140.60 | 8,540 | -0.40(-0.28%) |
Oct 21, 2003 | 143.00 | 148.20 | 137.00 | 141.00 | 6,827 | -4.20(-2.89%) |
Oct 20, 2003 | 143.00 | 149.20 | 140.80 | 145.20 | 15,542 | -1.20(-0.82%) |
Oct 17, 2003 | 140.20 | 148.80 | 138.40 | 146.40 | 6,026 | +4.60(+3.24%) |
Oct 16, 2003 | 147.00 | 145.60 | 138.80 | 141.80 | 14,131 | -5.20(-3.54%) |
Oct 15, 2003 | 152.40 | 153.00 | 145.40 | 147.00 | 6,467 | -3.80(-2.52%) |
Oct 14, 2003 | 151.40 | 153.00 | 146.40 | 150.80 | 18,725 | +4.80(+3.29%) |
Oct 13, 2003 | 154.20 | 157.20 | 142.26 | 146.00 | 38,625 | -6.60(-4.33%) |
Oct 10, 2003 | 171.00 | 172.40 | 150.00 | 152.60 | 73,961 | -7.40(-4.63%) |
Oct 09, 2003 | 165.00 | 165.00 | 155.00 | 160.00 | 11,941 | -3.40(-2.08%) |
Oct 08, 2003 | 167.40 | 168.00 | 156.00 | 163.40 | 22,425 | -1.02(-0.62%) |
Oct 07, 2003 | 152.00 | 166.60 | 150.00 | 164.42 | 32,023 | +10.02(+6.49%) |
Oct 06, 2003 | 151.20 | 158.00 | 147.20 | 154.40 | 9,372 | +0.40(+0.26%) |
Oct 03, 2003 | 151.80 | 156.20 | 151.80 | 154.00 | 7,228 | +0.40(+0.26%) |
Oct 02, 2003 | 154.00 | 157.00 | 150.00 | 153.60 | 9,379 | -1.40(-0.90%) |
Oct 01, 2003 | 152.00 | 155.00 | 148.20 | 155.00 | 11,904 | +8.20(+5.59%) |
Sep 30, 2003 | 149.60 | 150.12 | 143.00 | 146.80 | 5,829 | -0.60(-0.41%) |
Sep 29, 2003 | 157.00 | 158.80 | 144.00 | 147.40 | 17,513 | +1.40(+0.96%) |
Sep 26, 2003 | 142.00 | 151.00 | 141.20 | 146.00 | 8,240 | -1.80(-1.22%) |
Sep 25, 2003 | 150.80 | 154.00 | 144.60 | 147.80 | 9,327 | -1.40(-0.94%) |
Sep 24, 2003 | 154.00 | 153.20 | 145.40 | 149.20 | 9,894 | -4.80(-3.12%) |
Sep 23, 2003 | 149.40 | 156.00 | 143.00 | 154.00 | 10,789 | +5.20(+3.49%) |
Sep 22, 2003 | 147.60 | 149.20 | 141.20 | 148.80 | 10,843 | +1.20(+0.81%) |
Sep 19, 2003 | 144.00 | 151.60 | 144.00 | 147.60 | 11,668 | +6.40(+4.53%) |
Sep 18, 2003 | 139.80 | 141.80 | 134.00 | 141.20 | 8,628 | +1.40(+1.00%) |
Sep 17, 2003 | 142.20 | 144.60 | 138.00 | 139.80 | 6,802 | -2.40(-1.69%) |
Sep 16, 2003 | 147.00 | 147.00 | 141.00 | 142.20 | 5,861 | -3.00(-2.07%) |
Sep 15, 2003 | 147.00 | 147.20 | 140.22 | 145.20 | 6,840 | +1.20(+0.83%) |
Sep 12, 2003 | 146.00 | 147.20 | 139.00 | 144.00 | 12,030 | -2.00(-1.37%) |
Sep 11, 2003 | 140.00 | 149.80 | 138.00 | 146.00 | 15,575 | +6.40(+4.58%) |
Sep 10, 2003 | 146.60 | 147.00 | 134.20 | 139.60 | 13,650 | -5.40(-3.72%) |
Sep 09, 2003 | 149.00 | 150.00 | 139.20 | 145.00 | 14,100 | +2.60(+1.83%) |
Sep 08, 2003 | 138.80 | 146.80 | 134.00 | 142.40 | 32,280 | +7.40(+5.48%) |
Sep 05, 2003 | 129.00 | 140.00 | 125.60 | 135.00 | 26,337 | +9.20(+7.31%) |
Sep 04, 2003 | 126.20 | 129.00 | 123.00 | 125.80 | 10,760 | +2.80(+2.28%) |
Sep 03, 2003 | 125.20 | 127.80 | 121.00 | 123.00 | 14,590 | -1.00(-0.81%) |
Sep 02, 2003 | 124.40 | 127.60 | 121.00 | 124.00 | 16,680 | +1.40(+1.14%) |
Aug 29, 2003 | 126.00 | 127.00 | 122.40 | 122.60 | 5,305 | -1.40(-1.13%) |
Aug 28, 2003 | 120.00 | 127.00 | 119.40 | 124.00 | 13,965 | +4.00(+3.33%) |
Aug 27, 2003 | 114.00 | 122.60 | 108.80 | 120.00 | 14,310 | +6.80(+6.01%) |
Aug 26, 2003 | 109.60 | 116.00 | 106.00 | 113.20 | 4,130 | +4.20(+3.85%) |
Aug 25, 2003 | 111.00 | 112.40 | 106.00 | 109.00 | 2,545 | -2.00(-1.80%) |
Aug 22, 2003 | 110.00 | 112.80 | 108.00 | 111.00 | 8,255 | +0.80(+0.73%) |
Aug 21, 2003 | 108.00 | 111.60 | 107.00 | 110.20 | 7,990 | +2.20(+2.04%) |
Aug 20, 2003 | 106.40 | 109.20 | 100.00 | 108.00 | 17,140 | +0.80(+0.75%) |
Aug 19, 2003 | 112.60 | 113.20 | 104.40 | 107.20 | 9,115 | -4.40(-3.94%) |
Aug 18, 2003 | 112.00 | 112.40 | 106.20 | 111.60 | 6,235 | -1.20(-1.06%) |
Aug 15, 2003 | 110.00 | 118.00 | 107.00 | 112.80 | 2,435 | -0.40(-0.35%) |
Aug 14, 2003 | 112.60 | 114.00 | 108.40 | 113.20 | 1,935 | +2.20(+1.98%) |
Aug 13, 2003 | 112.00 | 117.60 | 108.20 | 111.00 | 5,890 | +0.40(+0.36%) |
Aug 12, 2003 | 113.00 | 116.00 | 109.00 | 110.60 | 3,405 | -2.00(-1.78%) |
Aug 11, 2003 | 117.20 | 117.20 | 109.20 | 112.60 | 3,330 | -0.60(-0.53%) |
Aug 08, 2003 | 114.60 | 120.60 | 113.00 | 113.20 | 6,370 | +1.20(+1.07%) |
Aug 07, 2003 | 115.20 | 117.00 | 105.60 | 112.00 | 5,420 | -3.20(-2.78%) |
Aug 06, 2003 | 123.00 | 123.00 | 114.00 | 115.20 | 7,685 | -5.80(-4.79%) |
Aug 05, 2003 | 121.20 | 127.00 | 119.20 | 121.00 | 9,950 | +1.00(+0.83%) |
Aug 04, 2003 | 124.80 | 124.80 | 118.00 | 120.00 | 3,725 | -1.40(-1.15%) |
Aug 01, 2003 | 127.00 | 127.20 | 117.20 | 121.40 | 6,955 | -7.40(-5.75%) |
Jul 31, 2003 | 118.20 | 130.00 | 114.00 | 128.80 | 13,605 | +4.80(+3.87%) |
Jul 30, 2003 | 124.00 | 126.00 | 120.40 | 124.00 | 5,935 | -0.60(-0.48%) |
Jul 29, 2003 | 127.60 | 129.20 | 120.20 | 124.60 | 14,850 | +2.80(+2.30%) |
Jul 28, 2003 | 118.00 | 125.60 | 115.40 | 121.80 | 16,380 | +6.20(+5.36%) |
Jul 25, 2003 | 114.00 | 115.60 | 106.00 | 115.60 | 9,700 | +1.80(+1.58%) |
Jul 24, 2003 | 112.20 | 115.00 | 110.80 | 113.80 | 7,470 | +2.60(+2.34%) |
Jul 23, 2003 | 110.40 | 111.80 | 108.00 | 111.20 | 4,845 | +5.60(+5.30%) |
Jul 22, 2003 | 107.80 | 107.80 | 105.00 | 105.60 | 2,995 | +4.20(+4.14%) |
Jul 21, 2003 | 106.40 | 107.00 | 101.20 | 101.40 | 6,305 | -0.40(-0.39%) |
Jul 18, 2003 | 100.80 | 104.60 | 97.00 | 101.80 | 6,895 | +2.82(+2.85%) |
Jul 17, 2003 | 101.20 | 103.80 | 95.20 | 98.98 | 5,540 | -3.02(-2.96%) |
Jul 16, 2003 | 111.00 | 111.60 | 100.40 | 102.00 | 9,795 | -8.58(-7.76%) |
Jul 15, 2003 | 115.40 | 115.40 | 106.00 | 110.58 | 4,945 | +0.38(+0.34%) |
Jul 14, 2003 | 119.60 | 119.60 | 106.00 | 110.20 | 5,870 | -2.60(-2.30%) |
Jul 11, 2003 | 122.00 | 122.00 | 109.00 | 112.80 | 6,105 | -0.80(-0.70%) |
Jul 10, 2003 | 103.00 | 117.80 | 103.00 | 113.60 | 8,920 | +8.60(+8.19%) |
Jul 09, 2003 | 103.40 | 106.00 | 100.60 | 105.00 | 6,495 | +3.20(+3.14%) |
Jul 08, 2003 | 105.00 | 105.00 | 99.80 | 101.80 | 4,590 | -3.20(-3.05%) |
Jul 07, 2003 | 100.00 | 107.40 | 100.00 | 105.00 | 6,915 | +3.20(+3.14%) |
Jul 03, 2003 | 104.50 | 107.80 | 101.80 | 101.80 | 1,910 | -2.98(-2.84%) |
Jul 02, 2003 | 105.20 | 106.60 | 102.20 | 104.78 | 761 | -0.42(-0.40%) |
Jul 01, 2003 | 110.40 | 110.40 | 101.00 | 105.20 | 8,155 | -4.80(-4.36%) |
Jun 30, 2003 | 110.00 | 115.00 | 107.20 | 110.00 | 12,569 | +0.00(+0.00%) |
Jun 27, 2003 | 121.00 | 122.00 | 110.00 | 110.00 | 9,766 | -8.20(-6.94%) |
Jun 26, 2003 | 107.20 | 120.00 | 97.60 | 118.20 | 64,360 | -7.20(-5.74%) |
Jun 25, 2003 | 115.60 | 128.00 | 111.00 | 125.40 | 21,135 | +5.24(+4.36%) |
Jun 24, 2003 | 128.00 | 137.40 | 112.00 | 120.16 | 17,905 | -9.24(-7.14%) |
Jun 23, 2003 | 128.00 | 134.00 | 124.00 | 129.40 | 19,945 | +4.00(+3.19%) |
Jun 20, 2003 | 125.00 | 129.20 | 118.00 | 125.40 | 25,425 | +11.40(+10.00%) |
Jun 19, 2003 | 114.00 | 125.60 | 112.00 | 114.00 | 24,090 | +4.00(+3.64%) |
Jun 18, 2003 | 105.00 | 112.40 | 103.00 | 110.00 | 12,690 | +7.20(+7.00%) |
Jun 17, 2003 | 110.00 | 110.00 | 96.80 | 102.80 | 8,485 | -3.20(-3.02%) |
Jun 16, 2003 | 102.00 | 109.60 | 101.80 | 106.00 | 16,960 | +4.00(+3.92%) |
Jun 13, 2003 | 92.00 | 106.00 | 90.20 | 102.00 | 35,415 | +9.00(+9.68%) |
Jun 12, 2003 | 85.00 | 94.00 | 85.00 | 93.00 | 19,430 | +9.20(+10.98%) |
Jun 11, 2003 | 71.00 | 84.20 | 71.00 | 83.80 | 20,300 | +11.42(+15.78%) |
Jun 10, 2003 | 77.40 | 78.20 | 70.00 | 72.38 | 2,540 | -0.42(-0.58%) |
Jun 09, 2003 | 75.80 | 77.80 | 72.78 | 72.80 | 485 | -3.00(-3.96%) |
Jun 06, 2003 | 78.60 | 84.00 | 68.00 | 75.80 | 4,305 | -3.20(-4.05%) |
Jun 05, 2003 | 76.00 | 79.20 | 74.60 | 79.00 | 2,355 | +4.40(+5.90%) |
Jun 04, 2003 | 68.80 | 75.80 | 67.20 | 74.60 | 5,900 | +8.20(+12.35%) |
Jun 03, 2003 | 73.80 | 76.00 | 65.20 | 66.40 | 10,505 | -7.20(-9.78%) |