Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1128 | 1131 | 1121 | 1126 | 0 | -0.79(-0.07%) |
Mar 30, 2004 | 1121 | 1128 | 1120 | 1127 | 0 | +4.53(+0.40%) |
Mar 29, 2004 | 1114 | 1124 | 1108 | 1122 | 0 | +14.41(+1.30%) |
Mar 26, 2004 | 1108 | 1115 | 1106 | 1108 | 0 | -1.13(-0.10%) |
Mar 25, 2004 | 1098 | 1110 | 1091 | 1109 | 0 | +17.86(+1.64%) |
Mar 24, 2004 | 1094 | 1098 | 1087 | 1091 | 0 | -2.62(-0.24%) |
Mar 23, 2004 | 1101 | 1101 | 1092 | 1094 | 0 | -1.45(-0.13%) |
Mar 22, 2004 | 1104 | 1110 | 1090 | 1095 | 0 | -14.34(-1.29%) |
Mar 19, 2004 | 1120 | 1122 | 1110 | 1110 | 0 | -12.58(-1.12%) |
Mar 18, 2004 | 1120 | 1125 | 1113 | 1122 | 0 | -1.43(-0.13%) |
Mar 17, 2004 | 1116 | 1126 | 1111 | 1124 | 0 | +13.05(+1.17%) |
Mar 16, 2004 | 1112 | 1114 | 1103 | 1111 | 0 | +6.21(+0.56%) |
Mar 15, 2004 | 1117 | 1121 | 1103 | 1104 | 0 | -16.08(-1.43%) |
Mar 12, 2004 | 1112 | 1121 | 1107 | 1121 | 0 | +13.79(+1.25%) |
Mar 11, 2004 | 1118 | 1126 | 1106 | 1107 | 0 | -17.11(-1.52%) |
Mar 10, 2004 | 1141 | 1141 | 1123 | 1124 | 0 | -16.69(-1.46%) |
Mar 09, 2004 | 1145 | 1147 | 1137 | 1141 | 0 | -6.62(-0.58%) |
Mar 08, 2004 | 1158 | 1160 | 1147 | 1147 | 0 | -9.66(-0.84%) |
Mar 05, 2004 | 1149 | 1163 | 1149 | 1157 | 0 | +1.99(+0.17%) |
Mar 04, 2004 | 1151 | 1155 | 1150 | 1155 | 0 | +3.84(+0.33%) |
Mar 03, 2004 | 1147 | 1152 | 1144 | 1151 | 0 | +1.93(+0.17%) |
Mar 02, 2004 | 1154 | 1157 | 1147 | 1149 | 0 | -6.87(-0.59%) |
Mar 01, 2004 | 1149 | 1157 | 1145 | 1156 | 0 | +11.03(+0.96%) |
Feb 27, 2004 | 1147 | 1152 | 1142 | 1145 | 0 | +0.03(+0.00%) |
Feb 26, 2004 | 1141 | 1147 | 1139 | 1145 | 0 | +1.24(+0.11%) |
Feb 25, 2004 | 1140 | 1145 | 1139 | 1144 | 0 | +4.58(+0.40%) |
Feb 24, 2004 | 1138 | 1145 | 1135 | 1139 | 0 | -1.90(-0.17%) |
Feb 23, 2004 | 1147 | 1147 | 1137 | 1141 | 0 | -3.12(-0.27%) |
Feb 20, 2004 | 1147 | 1150 | 1139 | 1144 | 0 | -2.95(-0.26%) |
Feb 19, 2004 | 1158 | 1159 | 1147 | 1147 | 0 | -4.76(-0.41%) |
Feb 18, 2004 | 1157 | 1157 | 1150 | 1152 | 0 | -5.17(-0.45%) |
Feb 17, 2004 | 1154 | 1159 | 1146 | 1157 | 0 | +11.18(+0.98%) |
Feb 13, 2004 | 1153 | 1157 | 1144 | 1146 | 0 | -6.30(-0.55%) |
Feb 12, 2004 | 1155 | 1158 | 1151 | 1152 | 0 | -5.65(-0.49%) |
Feb 11, 2004 | 1145 | 1159 | 1142 | 1158 | 0 | +12.22(+1.07%) |
Feb 10, 2004 | 1139 | 1147 | 1139 | 1146 | 0 | +5.73(+0.50%) |
Feb 09, 2004 | 1143 | 1144 | 1139 | 1140 | 0 | -2.95(-0.26%) |
Feb 06, 2004 | 1129 | 1143 | 1129 | 1143 | 0 | +14.17(+1.26%) |
Feb 05, 2004 | 1128 | 1131 | 1124 | 1129 | 0 | +2.07(+0.18%) |
Feb 04, 2004 | 1129 | 1136 | 1125 | 1127 | 0 | -9.51(-0.84%) |
Feb 03, 2004 | 1135 | 1137 | 1131 | 1136 | 0 | +0.77(+0.07%) |
Feb 02, 2004 | 1133 | 1142 | 1128 | 1135 | 0 | +4.13(+0.37%) |
Jan 30, 2004 | 1133 | 1133 | 1128 | 1131 | 0 | -2.98(-0.26%) |
Jan 29, 2004 | 1130 | 1134 | 1122 | 1134 | 0 | +5.63(+0.50%) |
Jan 28, 2004 | 1146 | 1149 | 1127 | 1128 | 0 | -15.57(-1.36%) |
Jan 27, 2004 | 1154 | 1155 | 1144 | 1144 | 0 | -11.32(-0.98%) |
Jan 26, 2004 | 1141 | 1155 | 1141 | 1155 | 0 | +13.82(+1.21%) |
Jan 23, 2004 | 1146 | 1150 | 1137 | 1142 | 0 | -2.39(-0.21%) |
Jan 22, 2004 | 1148 | 1150 | 1143 | 1144 | 0 | -3.68(-0.32%) |
Jan 21, 2004 | 1138 | 1149 | 1135 | 1148 | 0 | +8.85(+0.78%) |
Jan 20, 2004 | 1141 | 1143 | 1135 | 1139 | 0 | -1.06(-0.09%) |
Jan 16, 2004 | 1135 | 1140 | 1134 | 1140 | 0 | +7.78(+0.69%) |
Jan 15, 2004 | 1129 | 1136 | 1124 | 1132 | 0 | +1.53(+0.14%) |
Jan 14, 2004 | 1123 | 1131 | 1123 | 1131 | 0 | +9.30(+0.83%) |
Jan 13, 2004 | 1127 | 1129 | 1115 | 1121 | 0 | -6.01(-0.53%) |
Jan 12, 2004 | 1123 | 1128 | 1121 | 1127 | 0 | +5.37(+0.48%) |
Jan 09, 2004 | 1129 | 1131 | 1121 | 1122 | 0 | -10.06(-0.89%) |
Jan 08, 2004 | 1126 | 1132 | 1125 | 1132 | 0 | +5.59(+0.50%) |
Jan 07, 2004 | 1122 | 1126 | 1116 | 1126 | 0 | +2.66(+0.24%) |
Jan 06, 2004 | 1121 | 1124 | 1119 | 1124 | 0 | +1.45(+0.13%) |
Jan 05, 2004 | 1112 | 1122 | 1112 | 1122 | 0 | +13.74(+1.24%) |
Jan 02, 2004 | 1113 | 1119 | 1105 | 1108 | 0 | -3.44(-0.31%) |
Dec 31, 2003 | 1110 | 1113 | 1106 | 1112 | 0 | +2.28(+0.21%) |
Dec 30, 2003 | 1109 | 1110 | 1106 | 1110 | 0 | +0.16(+0.01%) |
Dec 29, 2003 | 1098 | 1109 | 1098 | 1109 | 0 | +13.59(+1.24%) |
Dec 26, 2003 | 1095 | 1098 | 1095 | 1096 | 0 | +1.85(+0.17%) |
Dec 24, 2003 | 1095 | 1096 | 1093 | 1094 | 0 | -1.98(-0.18%) |
Dec 23, 2003 | 1092 | 1097 | 1092 | 1096 | 0 | +3.08(+0.28%) |
Dec 22, 2003 | 1087 | 1093 | 1086 | 1093 | 0 | +4.27(+0.39%) |
Dec 19, 2003 | 1090 | 1091 | 1084 | 1089 | 0 | -0.51(-0.05%) |
Dec 18, 2003 | 1077 | 1089 | 1077 | 1089 | 0 | +12.70(+1.18%) |
Dec 17, 2003 | 1074 | 1077 | 1071 | 1076 | 0 | +1.35(+0.13%) |
Dec 16, 2003 | 1068 | 1076 | 1068 | 1075 | 0 | +7.09(+0.66%) |
Dec 15, 2003 | 1080 | 1083 | 1068 | 1068 | 0 | -6.10(-0.57%) |
Dec 12, 2003 | 1072 | 1075 | 1068 | 1074 | 0 | +2.93(+0.27%) |
Dec 11, 2003 | 1060 | 1074 | 1060 | 1071 | 0 | +12.16(+1.15%) |
Dec 10, 2003 | 1061 | 1063 | 1054 | 1059 | 0 | -1.13(-0.11%) |
Dec 09, 2003 | 1071 | 1072 | 1059 | 1060 | 0 | -9.12(-0.85%) |
Dec 08, 2003 | 1061 | 1070 | 1061 | 1069 | 0 | +7.80(+0.73%) |
Dec 05, 2003 | 1067 | 1068 | 1060 | 1062 | 0 | -8.22(-0.77%) |
Dec 04, 2003 | 1065 | 1070 | 1063 | 1070 | 0 | +4.99(+0.47%) |
Dec 03, 2003 | 1068 | 1074 | 1065 | 1065 | 0 | -1.89(-0.18%) |
Dec 02, 2003 | 1069 | 1071 | 1065 | 1067 | 0 | -3.50(-0.33%) |
Dec 01, 2003 | 1062 | 1070 | 1062 | 1070 | 0 | +11.92(+1.13%) |
Nov 28, 2003 | 1058 | 1061 | 1057 | 1058 | 0 | -0.25(-0.02%) |
Nov 26, 2003 | 1056 | 1058 | 1049 | 1058 | 0 | +4.56(+0.43%) |
Nov 25, 2003 | 1052 | 1058 | 1049 | 1054 | 0 | +1.81(+0.17%) |
Nov 24, 2003 | 1039 | 1052 | 1039 | 1052 | 0 | +16.80(+1.62%) |
Nov 21, 2003 | 1036 | 1038 | 1031 | 1035 | 0 | +1.63(+0.16%) |
Nov 20, 2003 | 1041 | 1046 | 1033 | 1034 | 0 | -8.79(-0.84%) |
Nov 19, 2003 | 1035 | 1044 | 1034 | 1042 | 0 | +8.29(+0.80%) |
Nov 18, 2003 | 1045 | 1049 | 1034 | 1034 | 0 | -9.48(-0.91%) |
Nov 17, 2003 | 1049 | 1049 | 1035 | 1044 | 0 | -6.72(-0.64%) |
Nov 14, 2003 | 1058 | 1064 | 1048 | 1050 | 0 | -8.06(-0.76%) |
Nov 13, 2003 | 1056 | 1060 | 1053 | 1058 | 0 | -0.15(-0.01%) |
Nov 12, 2003 | 1047 | 1059 | 1047 | 1059 | 0 | +11.99(+1.15%) |
Nov 11, 2003 | 1047 | 1048 | 1043 | 1047 | 0 | -0.54(-0.05%) |
Nov 10, 2003 | 1053 | 1054 | 1046 | 1047 | 0 | -6.10(-0.58%) |
Nov 07, 2003 | 1059 | 1062 | 1052 | 1053 | 0 | -4.84(-0.46%) |
Nov 06, 2003 | 1053 | 1059 | 1047 | 1058 | 0 | +6.24(+0.59%) |
Nov 05, 2003 | 1053 | 1055 | 1045 | 1052 | 0 | -1.44(-0.14%) |
Nov 04, 2003 | 1058 | 1058 | 1052 | 1053 | 0 | -5.77(-0.54%) |
Nov 03, 2003 | 1052 | 1061 | 1052 | 1059 | 0 | +8.31(+0.79%) |
Oct 31, 2003 | 1048 | 1053 | 1048 | 1051 | 0 | +3.77(+0.36%) |
Oct 30, 2003 | 1050 | 1053 | 1044 | 1047 | 0 | -1.17(-0.11%) |
Oct 29, 2003 | 1046 | 1050 | 1043 | 1048 | 0 | +1.32(+0.13%) |
Oct 28, 2003 | 1033 | 1047 | 1033 | 1047 | 0 | +15.66(+1.52%) |
Oct 27, 2003 | 1030 | 1038 | 1029 | 1031 | 0 | +2.22(+0.22%) |
Oct 24, 2003 | 1031 | 1031 | 1018 | 1029 | 0 | -4.86(-0.47%) |
Oct 23, 2003 | 1028 | 1035 | 1026 | 1034 | 0 | +3.41(+0.33%) |
Oct 22, 2003 | 1044 | 1044 | 1028 | 1030 | 0 | -15.67(-1.50%) |
Oct 21, 2003 | 1045 | 1049 | 1043 | 1046 | 0 | +1.35(+0.13%) |
Oct 20, 2003 | 1039 | 1045 | 1036 | 1045 | 0 | +5.36(+0.52%) |
Oct 17, 2003 | 1050 | 1052 | 1037 | 1039 | 0 | -10.75(-1.02%) |
Oct 16, 2003 | 1045 | 1053 | 1044 | 1050 | 0 | +3.31(+0.32%) |
Oct 15, 2003 | 1053 | 1054 | 1043 | 1047 | 0 | -2.72(-0.26%) |
Oct 14, 2003 | 1045 | 1049 | 1041 | 1049 | 0 | +4.13(+0.40%) |
Oct 13, 2003 | 1040 | 1049 | 1040 | 1045 | 0 | +7.29(+0.70%) |
Oct 10, 2003 | 1039 | 1041 | 1036 | 1038 | 0 | -0.67(-0.06%) |
Oct 09, 2003 | 1037 | 1048 | 1035 | 1039 | 0 | +4.95(+0.48%) |
Oct 08, 2003 | 1040 | 1040 | 1031 | 1034 | 0 | -5.47(-0.53%) |
Oct 07, 2003 | 1033 | 1039 | 1026 | 1039 | 0 | +4.90(+0.47%) |
Oct 06, 2003 | 1030 | 1036 | 1029 | 1034 | 0 | +4.50(+0.44%) |
Oct 03, 2003 | 1025 | 1039 | 1025 | 1030 | 0 | +9.61(+0.94%) |
Oct 02, 2003 | 1017 | 1022 | 1013 | 1020 | 0 | +2.02(+0.20%) |
Oct 01, 2003 | 997.15 | 1018 | 997.15 | 1018 | 0 | +22.25(+2.23%) |
Sep 30, 2003 | 1005 | 1005 | 990.34 | 995.97 | 0 | -10.61(-1.05%) |
Sep 29, 2003 | 998.12 | 1007 | 995.31 | 1007 | 0 | +9.73(+0.98%) |
Sep 26, 2003 | 1003 | 1003 | 996.03 | 996.85 | 0 | -6.42(-0.64%) |
Sep 25, 2003 | 1010 | 1016 | 1003 | 1003 | 0 | -6.11(-0.61%) |
Sep 24, 2003 | 1029 | 1030 | 1009 | 1009 | 0 | -19.65(-1.91%) |
Sep 23, 2003 | 1023 | 1030 | 1022 | 1029 | 0 | +6.21(+0.61%) |
Sep 22, 2003 | 1036 | 1036 | 1018 | 1023 | 0 | -13.48(-1.30%) |
Sep 19, 2003 | 1040 | 1040 | 1032 | 1036 | 0 | -3.28(-0.32%) |
Sep 18, 2003 | 1026 | 1040 | 1026 | 1040 | 0 | +13.61(+1.33%) |
Sep 17, 2003 | 1029 | 1031 | 1024 | 1026 | 0 | -3.35(-0.33%) |
Sep 16, 2003 | 1015 | 1030 | 1015 | 1029 | 0 | +14.51(+1.43%) |
Sep 15, 2003 | 1019 | 1020 | 1014 | 1015 | 0 | -3.82(-0.38%) |
Sep 12, 2003 | 1015 | 1020 | 1008 | 1019 | 0 | +2.21(+0.22%) |
Sep 11, 2003 | 1011 | 1021 | 1011 | 1016 | 0 | +5.50(+0.54%) |
Sep 10, 2003 | 1021 | 1021 | 1010 | 1011 | 0 | -12.24(-1.20%) |
Sep 09, 2003 | 1031 | 1031 | 1021 | 1023 | 0 | -8.48(-0.82%) |
Sep 08, 2003 | 1022 | 1032 | 1022 | 1032 | 0 | +10.25(+1.00%) |
Sep 05, 2003 | 1027 | 1029 | 1018 | 1021 | 0 | -6.58(-0.64%) |
Sep 04, 2003 | 1026 | 1029 | 1022 | 1028 | 0 | +1.70(+0.17%) |
Sep 03, 2003 | 1023 | 1029 | 1022 | 1026 | 0 | +4.28(+0.42%) |
Sep 02, 2003 | 1009 | 1023 | 1006 | 1022 | 0 | +13.98(+1.39%) |
Aug 29, 2003 | 1002 | 1009 | 999.51 | 1008 | 0 | +5.17(+0.52%) |
Aug 28, 2003 | 997.57 | 1004 | 991.43 | 1003 | 0 | +6.05(+0.61%) |
Aug 27, 2003 | 996.06 | 998.05 | 993.33 | 996.79 | 0 | +0.06(+0.01%) |
Aug 26, 2003 | 992.65 | 997.97 | 983.57 | 996.73 | 0 | +3.02(+0.30%) |
Aug 25, 2003 | 992.59 | 993.71 | 987.91 | 993.71 | 0 | +0.65(+0.07%) |
Aug 22, 2003 | 1007 | 1011 | 992.71 | 993.06 | 0 | -10.21(-1.02%) |
Aug 21, 2003 | 1002 | 1010 | 999.25 | 1003 | 0 | +2.97(+0.30%) |
Aug 20, 2003 | 1001 | 1004 | 996.53 | 1000 | 0 | -2.05(-0.20%) |
Aug 19, 2003 | 1001 | 1003 | 995.34 | 1002 | 0 | +2.61(+0.26%) |
Aug 18, 2003 | 992.19 | 1000 | 992.19 | 999.74 | 0 | +9.07(+0.92%) |
Aug 15, 2003 | 989.84 | 992.38 | 987.09 | 990.67 | 0 | +0.16(+0.02%) |
Aug 14, 2003 | 984.28 | 991.93 | 980.37 | 990.51 | 0 | +6.48(+0.66%) |
Aug 13, 2003 | 990.81 | 992.32 | 980.84 | 984.03 | 0 | -6.32(-0.64%) |
Aug 12, 2003 | 981.38 | 990.41 | 979.91 | 990.35 | 0 | +9.76(+1.00%) |
Aug 11, 2003 | 977.95 | 985.49 | 974.20 | 980.59 | 0 | +3.00(+0.31%) |
Aug 08, 2003 | 974.97 | 980.54 | 973.81 | 977.59 | 0 | +3.47(+0.36%) |
Aug 07, 2003 | 966.61 | 974.92 | 963.74 | 974.12 | 0 | +7.04(+0.73%) |
Aug 06, 2003 | 964.07 | 975.73 | 960.82 | 967.08 | 0 | +1.62(+0.17%) |
Aug 05, 2003 | 982.46 | 982.62 | 964.97 | 965.46 | 0 | -17.36(-1.77%) |
Aug 04, 2003 | 979.84 | 985.76 | 966.78 | 982.82 | 0 | +2.67(+0.27%) |
Aug 01, 2003 | 989.88 | 989.88 | 978.84 | 980.15 | 0 | -10.16(-1.03%) |
Jul 31, 2003 | 989.91 | 1005 | 988.76 | 990.31 | 0 | +2.82(+0.29%) |
Jul 30, 2003 | 990.21 | 992.57 | 985.95 | 987.49 | 0 | -1.79(-0.18%) |
Jul 29, 2003 | 996.99 | 998.67 | 984.18 | 989.28 | 0 | -7.24(-0.73%) |
Jul 28, 2003 | 998.99 | 1001 | 993.60 | 996.52 | 0 | -2.16(-0.22%) |
Jul 25, 2003 | 981.91 | 998.73 | 977.40 | 998.68 | 0 | +17.08(+1.74%) |
Jul 24, 2003 | 990.47 | 998.92 | 981.04 | 981.60 | 0 | -7.01(-0.71%) |
Jul 23, 2003 | 988.59 | 989.87 | 979.77 | 988.61 | 0 | +0.50(+0.05%) |
Jul 22, 2003 | 980.45 | 990.31 | 976.09 | 988.11 | 0 | +9.31(+0.95%) |
Jul 21, 2003 | 992.76 | 992.76 | 975.61 | 978.80 | 0 | -14.52(-1.46%) |
Jul 18, 2003 | 983.95 | 994.25 | 981.66 | 993.32 | 0 | +11.59(+1.18%) |
Jul 17, 2003 | 991.49 | 994.00 | 978.60 | 981.73 | 0 | -12.27(-1.23%) |
Jul 16, 2003 | 1002 | 1003 | 989.28 | 994.00 | 0 | -6.42(-0.64%) |
Jul 15, 2003 | 1006 | 1010 | 996.67 | 1000 | 0 | -3.44(-0.34%) |
Jul 14, 2003 | 1001 | 1015 | 1001 | 1004 | 0 | +5.72(+0.57%) |
Jul 11, 2003 | 989.69 | 1001 | 989.69 | 998.14 | 0 | +9.44(+0.95%) |
Jul 10, 2003 | 1000 | 1000 | 983.62 | 988.70 | 0 | -13.51(-1.35%) |
Jul 09, 2003 | 1007 | 1010 | 998.14 | 1002 | 0 | -5.63(-0.56%) |
Jul 08, 2003 | 1003 | 1009 | 998.73 | 1008 | 0 | +3.42(+0.34%) |
Jul 07, 2003 | 989.64 | 1006 | 989.64 | 1004 | 0 | +18.72(+1.90%) |
Jul 04, 2003 | 985.70 | 985.70 | 985.70 | 985.70 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 992.28 | 995.04 | 983.30 | 985.70 | 0 | -8.06(-0.81%) |
Jul 02, 2003 | 982.32 | 993.79 | 982.32 | 993.76 | 0 | +11.45(+1.17%) |
Jul 01, 2003 | 973.99 | 983.26 | 962.10 | 982.31 | 0 | +7.80(+0.80%) |
Jun 30, 2003 | 978.09 | 983.67 | 973.61 | 974.51 | 0 | -1.72(-0.18%) |
Jun 27, 2003 | 986.13 | 988.90 | 974.30 | 976.23 | 0 | -9.60(-0.97%) |
Jun 26, 2003 | 975.97 | 986.56 | 973.73 | 985.83 | 0 | +10.50(+1.08%) |
Jun 25, 2003 | 983.64 | 991.67 | 974.90 | 975.33 | 0 | -8.12(-0.83%) |
Jun 24, 2003 | 980.78 | 987.85 | 979.09 | 983.45 | 0 | +1.79(+0.18%) |
Jun 23, 2003 | 995.43 | 995.43 | 977.37 | 981.66 | 0 | -14.03(-1.41%) |
Jun 20, 2003 | 996.32 | 1002 | 993.40 | 995.69 | 0 | +0.99(+0.10%) |
Jun 19, 2003 | 1010 | 1011 | 993.03 | 994.70 | 0 | -15.39(-1.52%) |
Jun 18, 2003 | 1011 | 1015 | 1005 | 1010 | 0 | -1.57(-0.16%) |
Jun 17, 2003 | 1012 | 1015 | 1007 | 1012 | 0 | +0.92(+0.09%) |
Jun 16, 2003 | 989.22 | 1011 | 989.22 | 1011 | 0 | +22.13(+2.24%) |
Jun 13, 2003 | 999.08 | 1001 | 984.25 | 988.61 | 0 | -9.90(-0.99%) |
Jun 12, 2003 | 998.65 | 1003 | 991.27 | 998.51 | 0 | +1.03(+0.10%) |
Jun 11, 2003 | 984.09 | 997.48 | 981.59 | 997.48 | 0 | +12.64(+1.28%) |
Jun 10, 2003 | 977.31 | 984.84 | 976.79 | 984.84 | 0 | +8.91(+0.91%) |
Jun 09, 2003 | 987.02 | 987.02 | 972.52 | 975.93 | 0 | -11.83(-1.20%) |
Jun 06, 2003 | 993.19 | 1008 | 986.03 | 987.76 | 0 | -2.38(-0.24%) |
Jun 05, 2003 | 984.24 | 990.15 | 978.17 | 990.14 | 0 | +3.90(+0.40%) |
Jun 04, 2003 | 971.42 | 987.83 | 970.74 | 986.24 | 0 | +14.68(+1.51%) |
Jun 03, 2003 | 966.98 | 973.05 | 964.46 | 971.56 | 0 | +4.56(+0.47%) |
Jun 02, 2003 | 965.88 | 979.14 | 965.47 | 967.00 | 0 | +3.41(+0.35%) |
May 30, 2003 | 950.63 | 965.39 | 950.63 | 963.59 | 0 | +13.95(+1.47%) |
May 29, 2003 | 953.26 | 962.09 | 946.27 | 949.64 | 0 | -3.58(-0.38%) |
May 28, 2003 | 951.67 | 959.40 | 950.11 | 953.22 | 0 | +1.74(+0.18%) |
May 27, 2003 | 932.32 | 952.77 | 927.33 | 951.48 | 0 | +18.26(+1.96%) |
May 23, 2003 | 931.53 | 935.22 | 927.43 | 933.22 | 0 | +1.35(+0.14%) |
May 22, 2003 | 923.53 | 935.29 | 922.55 | 931.87 | 0 | +8.45(+0.92%) |
May 21, 2003 | 918.99 | 923.88 | 914.89 | 923.42 | 0 | +3.69(+0.40%) |
May 20, 2003 | 921.39 | 925.35 | 912.06 | 919.73 | 0 | -1.04(-0.11%) |
May 19, 2003 | 942.17 | 942.17 | 920.24 | 920.77 | 0 | -23.53(-2.49%) |
May 16, 2003 | 945.58 | 948.70 | 938.58 | 944.30 | 0 | -2.37(-0.25%) |
May 15, 2003 | 940.56 | 948.25 | 938.76 | 946.67 | 0 | +7.39(+0.79%) |
May 14, 2003 | 942.94 | 947.26 | 935.24 | 939.28 | 0 | -3.02(-0.32%) |
May 13, 2003 | 943.89 | 947.51 | 938.91 | 942.30 | 0 | -2.81(-0.30%) |
May 12, 2003 | 932.59 | 946.84 | 929.27 | 945.11 | 0 | +11.70(+1.25%) |
May 09, 2003 | 921.84 | 933.77 | 921.84 | 933.41 | 0 | +13.14(+1.43%) |
May 08, 2003 | 927.84 | 929.38 | 919.73 | 920.27 | 0 | -9.35(-1.01%) |
May 07, 2003 | 932.70 | 937.23 | 926.43 | 929.62 | 0 | -4.77(-0.51%) |
May 06, 2003 | 926.36 | 939.64 | 926.35 | 934.39 | 0 | +7.84(+0.85%) |
May 05, 2003 | 930.65 | 933.91 | 924.56 | 926.55 | 0 | -3.53(-0.38%) |
May 02, 2003 | 914.98 | 930.57 | 912.36 | 930.08 | 0 | +13.78(+1.50%) |
May 01, 2003 | 915.78 | 919.68 | 902.82 | 916.30 | 0 | -0.62(-0.07%) |
Apr 30, 2003 | 917.04 | 922.03 | 911.76 | 916.92 | 0 | -0.92(-0.10%) |
Apr 29, 2003 | 916.44 | 924.30 | 911.14 | 917.84 | 0 | +3.00(+0.33%) |
Apr 28, 2003 | 899.61 | 918.15 | 899.61 | 914.84 | 0 | +16.03(+1.78%) |
Apr 25, 2003 | 910.54 | 911.12 | 897.52 | 898.81 | 0 | -12.62(-1.38%) |
Apr 24, 2003 | 917.17 | 917.17 | 906.68 | 911.43 | 0 | -7.59(-0.83%) |
Apr 23, 2003 | 911.18 | 919.75 | 909.89 | 919.02 | 0 | +7.65(+0.84%) |
Apr 22, 2003 | 890.28 | 911.76 | 886.68 | 911.37 | 0 | +19.36(+2.17%) |
Apr 21, 2003 | 893.62 | 898.01 | 888.16 | 892.01 | 0 | -1.57(-0.18%) |
Apr 18, 2003 | 893.58 | 893.58 | 893.58 | 893.58 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 879.15 | 893.83 | 879.15 | 893.58 | 0 | +13.67(+1.55%) |
Apr 16, 2003 | 890.81 | 896.77 | 877.92 | 879.91 | 0 | -10.90(-1.22%) |
Apr 15, 2003 | 884.67 | 891.26 | 881.86 | 890.81 | 0 | +5.58(+0.63%) |
Apr 14, 2003 | 868.95 | 885.26 | 868.93 | 885.23 | 0 | +16.93(+1.95%) |
Apr 11, 2003 | 875.26 | 883.30 | 865.92 | 868.30 | 0 | -3.28(-0.38%) |
Apr 10, 2003 | 866.61 | 871.80 | 862.77 | 871.58 | 0 | +5.59(+0.65%) |
Apr 09, 2003 | 878.85 | 887.33 | 865.69 | 865.99 | 0 | -12.30(-1.40%) |
Apr 08, 2003 | 880.13 | 883.12 | 874.68 | 878.29 | 0 | -1.64(-0.19%) |
Apr 07, 2003 | 884.00 | 904.85 | 879.76 | 879.93 | 0 | +1.08(+0.12%) |
Apr 04, 2003 | 877.42 | 882.77 | 874.19 | 878.85 | 0 | +2.40(+0.27%) |
Apr 03, 2003 | 881.91 | 885.91 | 875.81 | 876.45 | 0 | -4.45(-0.51%) |
Apr 02, 2003 | 863.64 | 884.55 | 863.64 | 880.90 | 0 | +22.42(+2.61%) |