Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 192.62 | 192.91 | 189.01 | 190.72 | 19,078 | +0.76(+0.40%) |
Jul 29, 2004 | 187.49 | 190.06 | 187.01 | 189.96 | 20,162 | +2.66(+1.42%) |
Jul 28, 2004 | 190.06 | 190.45 | 184.92 | 187.30 | 11,533 | -3.99(-2.09%) |
Jul 27, 2004 | 186.54 | 191.86 | 186.54 | 191.29 | 25,918 | +3.52(+1.87%) |
Jul 26, 2004 | 188.82 | 190.44 | 185.40 | 187.77 | 21,362 | -1.23(-0.65%) |
Jul 23, 2004 | 185.30 | 190.44 | 182.93 | 189.01 | 25,245 | +6.56(+3.59%) |
Jul 22, 2004 | 190.81 | 192.91 | 182.45 | 182.45 | 35,189 | -8.74(-4.57%) |
Jul 21, 2004 | 199.75 | 199.75 | 187.39 | 191.19 | 107,663 | +1.43(+0.75%) |
Jul 20, 2004 | 183.31 | 190.91 | 181.41 | 189.77 | 45,376 | +7.89(+4.34%) |
Jul 19, 2004 | 177.80 | 182.26 | 177.80 | 181.88 | 37,578 | +3.99(+2.24%) |
Jul 16, 2004 | 182.55 | 182.55 | 177.89 | 177.89 | 33,116 | -3.23(-1.78%) |
Jul 15, 2004 | 180.46 | 182.74 | 178.18 | 181.12 | 30,086 | -0.66(-0.37%) |
Jul 14, 2004 | 184.35 | 184.35 | 178.84 | 181.79 | 53,363 | -2.47(-1.34%) |
Jul 13, 2004 | 185.40 | 187.01 | 183.88 | 184.26 | 16,269 | -2.28(-1.22%) |
Jul 12, 2004 | 185.30 | 187.87 | 185.30 | 186.54 | 10,712 | -0.19(-0.10%) |
Jul 09, 2004 | 187.01 | 189.67 | 185.59 | 186.73 | 18,079 | +2.28(+1.24%) |
Jul 08, 2004 | 189.77 | 190.62 | 184.45 | 184.45 | 12,196 | -5.61(-2.95%) |
Jul 07, 2004 | 192.15 | 192.15 | 189.67 | 190.06 | 23,677 | -0.66(-0.35%) |
Jul 06, 2004 | 194.81 | 194.81 | 190.72 | 190.72 | 31,401 | -3.80(-1.95%) |
Jul 02, 2004 | 194.81 | 196.14 | 192.53 | 194.52 | 14,343 | -0.76(-0.39%) |
Jul 01, 2004 | 194.71 | 197.94 | 194.62 | 195.28 | 37,704 | -2.28(-1.15%) |
Jun 30, 2004 | 195.66 | 197.85 | 195.39 | 197.56 | 34,274 | -0.09(-0.05%) |
Jun 29, 2004 | 198.61 | 198.61 | 194.71 | 197.66 | 56,204 | -0.95(-0.48%) |
Jun 28, 2004 | 190.06 | 199.56 | 188.25 | 198.61 | 76,525 | +10.36(+5.50%) |
Jun 25, 2004 | 190.53 | 190.81 | 188.25 | 188.25 | 32,674 | -0.95(-0.50%) |
Jun 24, 2004 | 191.29 | 191.96 | 187.11 | 189.20 | 28,212 | -1.14(-0.60%) |
Jun 23, 2004 | 188.63 | 190.34 | 186.82 | 190.34 | 37,789 | +2.66(+1.42%) |
Jun 22, 2004 | 189.10 | 190.81 | 186.54 | 187.68 | 17,931 | -1.33(-0.70%) |
Jun 21, 2004 | 191.00 | 191.00 | 188.15 | 189.01 | 16,500 | -1.05(-0.55%) |
Jun 18, 2004 | 189.48 | 192.43 | 188.25 | 190.06 | 26,887 | -1.42(-0.74%) |
Jun 17, 2004 | 190.06 | 191.96 | 186.44 | 191.48 | 34,916 | +2.76(+1.46%) |
Jun 16, 2004 | 191.00 | 195.28 | 188.25 | 188.72 | 57,783 | -1.33(-0.70%) |
Jun 15, 2004 | 188.06 | 190.91 | 186.06 | 190.06 | 76,977 | +3.33(+1.78%) |
Jun 14, 2004 | 189.58 | 189.86 | 184.35 | 186.73 | 54,857 | -1.90(-1.01%) |
Jun 10, 2004 | 189.20 | 190.06 | 185.30 | 188.63 | 49,028 | -0.48(-0.25%) |
Jun 09, 2004 | 179.13 | 192.43 | 175.51 | 189.10 | 172,424 | +10.93(+6.13%) |
Jun 08, 2004 | 172.19 | 182.45 | 172.00 | 178.18 | 32,495 | +5.13(+2.97%) |
Jun 07, 2004 | 171.43 | 174.38 | 168.20 | 173.04 | 24,687 | +3.61(+2.13%) |
Jun 04, 2004 | 171.52 | 172.19 | 169.43 | 169.43 | 7,608 | -0.76(-0.45%) |
Jun 03, 2004 | 172.47 | 175.04 | 170.00 | 170.19 | 14,406 | -2.57(-1.49%) |
Jun 02, 2004 | 174.85 | 176.47 | 171.71 | 172.76 | 32,759 | +0.86(+0.50%) |
Jun 01, 2004 | 168.10 | 173.43 | 167.82 | 171.90 | 14,816 | +2.95(+1.74%) |
May 28, 2004 | 169.91 | 170.95 | 167.82 | 168.96 | 20,067 | -0.95(-0.56%) |
May 27, 2004 | 166.39 | 169.91 | 164.40 | 169.91 | 66,654 | +3.61(+2.17%) |
May 26, 2004 | 165.92 | 167.53 | 164.97 | 166.30 | 19,457 | +0.00(+0.00%) |
May 25, 2004 | 165.73 | 166.77 | 164.87 | 166.30 | 26,865 | -0.57(-0.34%) |
May 24, 2004 | 162.50 | 167.34 | 162.50 | 166.87 | 46,933 | +3.80(+2.33%) |
May 21, 2004 | 160.31 | 163.07 | 158.50 | 163.07 | 32,285 | +3.33(+2.08%) |
May 20, 2004 | 159.27 | 161.55 | 157.84 | 159.74 | 18,184 | -0.09(-0.06%) |
May 19, 2004 | 161.55 | 164.30 | 159.17 | 159.84 | 24,077 | -0.66(-0.41%) |
May 18, 2004 | 159.17 | 161.55 | 157.94 | 160.50 | 37,768 | +1.33(+0.84%) |
May 17, 2004 | 159.17 | 162.31 | 156.51 | 159.17 | 18,699 | +0.00(+0.00%) |
May 14, 2004 | 159.18 | 162.40 | 158.31 | 159.17 | 8,187 | -0.38(-0.24%) |
May 13, 2004 | 161.07 | 162.50 | 158.70 | 159.55 | 7,839 | -1.24(-0.77%) |
May 12, 2004 | 157.75 | 162.59 | 156.79 | 160.79 | 24,024 | +1.33(+0.83%) |
May 11, 2004 | 159.84 | 161.36 | 157.27 | 159.46 | 13,554 | +2.19(+1.39%) |
May 10, 2004 | 160.41 | 163.07 | 157.27 | 157.27 | 27,044 | -4.37(-2.70%) |
May 07, 2004 | 164.78 | 167.63 | 160.88 | 161.64 | 24,214 | -4.66(-2.80%) |
May 06, 2004 | 164.59 | 166.68 | 161.26 | 166.30 | 13,175 | +1.43(+0.86%) |
May 05, 2004 | 162.50 | 168.67 | 162.50 | 164.87 | 17,563 | +1.52(+0.93%) |
May 04, 2004 | 163.26 | 167.34 | 161.26 | 163.35 | 21,341 | -0.38(-0.23%) |
May 03, 2004 | 168.58 | 168.58 | 161.74 | 163.73 | 24,445 | -1.33(-0.81%) |
Apr 30, 2004 | 165.92 | 166.58 | 163.45 | 165.06 | 20,383 | -1.52(-0.91%) |
Apr 29, 2004 | 168.67 | 168.96 | 165.54 | 166.58 | 20,836 | -2.09(-1.24%) |
Apr 28, 2004 | 173.90 | 174.66 | 168.01 | 168.67 | 57,236 | -6.37(-3.64%) |
Apr 27, 2004 | 174.47 | 177.13 | 173.62 | 175.04 | 20,404 | +0.28(+0.16%) |
Apr 26, 2004 | 173.14 | 179.60 | 169.62 | 174.75 | 46,134 | +2.57(+1.49%) |
Apr 23, 2004 | 174.09 | 174.09 | 169.24 | 172.19 | 60,403 | -1.27(-0.73%) |
Apr 22, 2004 | 164.97 | 174.09 | 163.45 | 173.46 | 123,333 | +7.16(+4.31%) |
Apr 21, 2004 | 149.10 | 170.95 | 148.72 | 166.30 | 194,481 | +22.62(+15.74%) |
Apr 20, 2004 | 142.92 | 146.06 | 141.21 | 143.68 | 19,762 | -0.19(-0.13%) |
Apr 19, 2004 | 143.21 | 148.34 | 143.21 | 143.87 | 31,064 | +0.57(+0.40%) |
Apr 16, 2004 | 142.07 | 144.92 | 142.07 | 143.30 | 19,404 | +1.71(+1.21%) |
Apr 15, 2004 | 139.69 | 141.97 | 137.79 | 141.59 | 14,048 | +1.81(+1.29%) |
Apr 14, 2004 | 137.79 | 141.21 | 137.60 | 139.78 | 20,131 | +0.66(+0.48%) |
Apr 13, 2004 | 140.83 | 142.54 | 137.88 | 139.12 | 16,363 | -3.04(-2.14%) |
Apr 12, 2004 | 140.26 | 143.02 | 140.26 | 142.16 | 8,850 | +0.95(+0.67%) |
Apr 08, 2004 | 143.68 | 143.68 | 140.93 | 141.21 | 12,659 | -0.85(-0.60%) |
Apr 07, 2004 | 141.35 | 142.54 | 139.69 | 142.07 | 19,436 | +0.66(+0.47%) |
Apr 06, 2004 | 144.44 | 144.44 | 140.74 | 141.40 | 16,616 | -3.52(-2.43%) |
Apr 05, 2004 | 141.40 | 145.58 | 139.69 | 144.92 | 29,433 | +2.38(+1.67%) |
Apr 02, 2004 | 143.49 | 143.49 | 139.88 | 142.54 | 16,658 | -0.19(-0.13%) |
Apr 01, 2004 | 142.54 | 144.44 | 141.21 | 142.73 | 11,302 | +0.28(+0.20%) |
Mar 31, 2004 | 143.11 | 145.87 | 140.16 | 142.45 | 16,079 | -1.81(-1.25%) |
Mar 30, 2004 | 145.30 | 145.30 | 141.40 | 144.25 | 11,880 | +0.00(+0.00%) |
Mar 29, 2004 | 142.35 | 144.82 | 141.31 | 144.25 | 19,436 | +1.81(+1.27%) |
Mar 26, 2004 | 140.26 | 142.54 | 138.17 | 142.45 | 21,141 | +3.23(+2.32%) |
Mar 25, 2004 | 136.93 | 141.02 | 133.80 | 139.22 | 17,984 | +2.66(+1.95%) |
Mar 24, 2004 | 137.98 | 140.74 | 135.89 | 136.55 | 13,269 | -2.00(-1.44%) |
Mar 23, 2004 | 137.12 | 140.16 | 137.03 | 138.55 | 26,918 | +1.52(+1.11%) |
Mar 22, 2004 | 137.04 | 140.16 | 136.17 | 137.03 | 20,941 | -2.47(-1.77%) |
Mar 19, 2004 | 141.02 | 141.02 | 137.60 | 139.50 | 23,182 | +0.38(+0.27%) |
Mar 18, 2004 | 139.78 | 141.21 | 138.07 | 139.12 | 17,921 | -1.04(-0.75%) |
Mar 17, 2004 | 137.60 | 142.73 | 137.31 | 140.16 | 13,438 | +1.42(+1.03%) |
Mar 16, 2004 | 138.12 | 139.97 | 137.22 | 138.74 | 12,143 | +1.43(+1.04%) |
Mar 15, 2004 | 144.92 | 144.92 | 137.31 | 137.31 | 35,663 | -7.60(-5.25%) |
Mar 12, 2004 | 141.21 | 144.92 | 139.50 | 144.92 | 30,706 | +2.09(+1.46%) |
Mar 11, 2004 | 149.19 | 150.62 | 141.21 | 142.83 | 42,545 | -7.79(-5.17%) |
Mar 10, 2004 | 148.24 | 154.42 | 147.77 | 150.62 | 64,991 | +2.85(+1.93%) |
Mar 09, 2004 | 145.77 | 147.96 | 145.20 | 147.77 | 46,386 | +2.38(+1.63%) |
Mar 08, 2004 | 145.01 | 149.29 | 144.92 | 145.39 | 46,439 | -0.95(-0.65%) |
Mar 05, 2004 | 141.21 | 146.34 | 141.21 | 146.34 | 27,455 | +4.09(+2.87%) |
Mar 04, 2004 | 140.45 | 142.64 | 137.79 | 142.26 | 10,881 | +1.43(+1.01%) |
Mar 03, 2004 | 140.64 | 142.07 | 139.50 | 140.83 | 9,628 | +0.19(+0.14%) |
Mar 02, 2004 | 140.93 | 142.01 | 139.12 | 140.64 | 18,226 | -1.90(-1.33%) |
Mar 01, 2004 | 138.36 | 142.54 | 134.46 | 142.54 | 17,237 | +5.32(+3.88%) |
Feb 27, 2004 | 138.74 | 138.74 | 136.08 | 137.22 | 9,534 | -0.76(-0.55%) |
Feb 26, 2004 | 135.79 | 138.84 | 134.84 | 137.98 | 10,186 | +0.57(+0.42%) |
Feb 25, 2004 | 131.04 | 137.60 | 130.85 | 137.41 | 15,816 | +3.33(+2.48%) |
Feb 24, 2004 | 133.70 | 136.46 | 132.85 | 134.08 | 12,859 | +0.19(+0.14%) |
Feb 23, 2004 | 133.89 | 135.41 | 131.71 | 133.89 | 21,909 | -1.52(-1.12%) |
Feb 20, 2004 | 136.46 | 137.50 | 129.33 | 135.41 | 27,465 | -1.90(-1.38%) |
Feb 19, 2004 | 134.46 | 137.79 | 133.89 | 137.31 | 53,163 | +1.90(+1.40%) |
Feb 18, 2004 | 133.04 | 138.84 | 131.23 | 135.41 | 64,897 | +3.52(+2.67%) |
Feb 17, 2004 | 143.49 | 145.87 | 129.52 | 131.90 | 97,782 | -6.56(-4.74%) |
Feb 13, 2004 | 142.54 | 143.68 | 138.36 | 138.46 | 13,185 | -3.90(-2.74%) |
Feb 12, 2004 | 143.25 | 144.44 | 142.35 | 142.35 | 8,850 | -0.57(-0.40%) |
Feb 11, 2004 | 143.30 | 143.68 | 140.64 | 142.92 | 6,040 | -0.09(-0.07%) |
Feb 10, 2004 | 142.07 | 143.02 | 138.74 | 143.02 | 11,659 | +2.38(+1.69%) |
Feb 09, 2004 | 136.84 | 141.12 | 136.36 | 140.64 | 13,796 | +3.14(+2.28%) |
Feb 06, 2004 | 132.18 | 137.69 | 132.09 | 137.50 | 12,007 | +3.80(+2.84%) |
Feb 05, 2004 | 136.08 | 136.65 | 131.99 | 133.70 | 17,458 | -2.19(-1.61%) |
Feb 04, 2004 | 135.89 | 136.84 | 133.61 | 135.89 | 21,793 | +0.00(+0.00%) |
Feb 03, 2004 | 133.04 | 136.36 | 132.75 | 135.89 | 11,091 | +2.28(+1.71%) |
Feb 02, 2004 | 133.51 | 135.70 | 132.56 | 133.61 | 18,257 | -0.95(-0.71%) |
Jan 30, 2004 | 133.13 | 136.27 | 133.04 | 134.56 | 12,164 | -0.85(-0.63%) |
Jan 29, 2004 | 141.12 | 142.07 | 133.04 | 135.41 | 31,569 | -6.84(-4.81%) |
Jan 28, 2004 | 147.96 | 148.72 | 140.16 | 142.26 | 29,917 | -6.75(-4.53%) |
Jan 27, 2004 | 150.14 | 151.09 | 146.53 | 149.00 | 98,697 | -0.10(-0.06%) |
Jan 26, 2004 | 139.12 | 149.19 | 139.12 | 149.10 | 64,171 | +6.84(+4.81%) |
Jan 23, 2004 | 141.50 | 142.54 | 137.69 | 142.26 | 21,362 | +0.00(+0.00%) |
Jan 22, 2004 | 138.36 | 142.35 | 138.26 | 142.26 | 71,190 | +4.47(+3.24%) |
Jan 21, 2004 | 132.09 | 139.03 | 129.71 | 137.79 | 33,579 | +5.23(+3.94%) |
Jan 20, 2004 | 131.61 | 133.89 | 131.61 | 132.56 | 33,358 | +0.95(+0.72%) |
Jan 16, 2004 | 127.43 | 132.94 | 127.43 | 131.61 | 34,316 | +3.52(+2.74%) |
Jan 15, 2004 | 124.58 | 129.14 | 123.06 | 128.10 | 40,605 | +2.47(+1.97%) |
Jan 14, 2004 | 124.96 | 126.39 | 124.11 | 125.63 | 13,203 | -0.19(-0.15%) |
Jan 13, 2004 | 125.15 | 126.39 | 124.96 | 125.82 | 10,422 | +1.14(+0.91%) |
Jan 12, 2004 | 122.68 | 125.06 | 122.68 | 124.68 | 6,077 | +2.19(+1.78%) |
Jan 09, 2004 | 123.92 | 125.63 | 122.49 | 122.49 | 14,172 | -1.52(-1.23%) |
Jan 08, 2004 | 123.53 | 126.77 | 123.25 | 124.01 | 22,272 | -0.29(-0.23%) |
Jan 07, 2004 | 123.53 | 125.15 | 122.11 | 124.30 | 12,175 | +0.29(+0.23%) |
Jan 06, 2004 | 122.61 | 125.22 | 121.54 | 124.01 | 28,002 | +0.57(+0.46%) |
Jan 05, 2004 | 123.16 | 126.39 | 120.88 | 123.44 | 41,377 | -0.57(-0.46%) |
Jan 02, 2004 | 126.96 | 126.96 | 123.53 | 124.01 | 11,270 | -0.95(-0.76%) |
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%) |