Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 31.42 | 31.52 | 31.14 | 31.32 | 2,880,500 | -0.08(-0.25%) |
Aug 30, 2004 | 31.72 | 31.84 | 31.38 | 31.40 | 1,900,600 | -0.44(-1.38%) |
Aug 27, 2004 | 31.96 | 32.01 | 31.61 | 31.84 | 2,347,900 | -0.12(-0.38%) |
Aug 26, 2004 | 31.80 | 32.21 | 31.78 | 31.96 | 3,054,200 | +0.13(+0.41%) |
Aug 25, 2004 | 31.24 | 31.95 | 31.14 | 31.83 | 3,012,700 | +0.56(+1.79%) |
Aug 24, 2004 | 31.36 | 31.64 | 31.15 | 31.27 | 3,449,700 | -0.02(-0.06%) |
Aug 23, 2004 | 31.20 | 31.55 | 31.20 | 31.29 | 3,064,800 | +0.00(+0.00%) |
Aug 20, 2004 | 30.80 | 31.43 | 30.78 | 31.29 | 2,671,000 | +0.41(+1.33%) |
Aug 19, 2004 | 31.06 | 31.20 | 30.75 | 30.88 | 3,617,300 | -721.07(-95.89%) |
Aug 17, 2004 | 754.37 | 754.80 | 748.47 | 751.95 | 125,534,200 | +0.00(+0.00%) |
Aug 16, 2004 | 754.37 | 754.80 | 748.47 | 751.95 | 125,534,200 | -3.97(-0.53%) |
Aug 13, 2004 | 753.87 | 756.88 | 752.74 | 755.92 | 63,221,300 | -2.26(-0.30%) |
Aug 12, 2004 | 762.67 | 762.67 | 755.18 | 758.18 | 40,994,000 | -5.77(-0.76%) |
Aug 11, 2004 | 754.41 | 763.95 | 754.41 | 763.95 | 73,468,400 | +11.50(+1.53%) |
Aug 10, 2004 | 750.19 | 752.44 | 748.72 | 752.44 | 156,913,408 | +2.40(+0.32%) |
Aug 09, 2004 | 749.54 | 750.96 | 745.65 | 750.04 | 149,605,200 | -3.89(-0.52%) |
Aug 06, 2004 | 759.46 | 759.46 | 750.40 | 753.93 | 112,955,296 | -8.08(-1.06%) |
Aug 05, 2004 | 757.96 | 762.01 | 756.28 | 762.01 | 137,537,696 | +3.71(+0.49%) |
Aug 04, 2004 | 753.96 | 758.30 | 752.79 | 758.30 | 116,428,096 | +1.01(+0.13%) |
Aug 03, 2004 | 750.83 | 757.29 | 750.33 | 757.29 | 66,567,900 | +7.84(+1.05%) |
Aug 02, 2004 | 755.14 | 755.53 | 747.32 | 749.46 | 30,561,300 | -7.52(-0.99%) |
Jul 30, 2004 | 761.69 | 763.32 | 754.52 | 756.98 | 87,356,704 | -3.99(-0.52%) |
Jul 29, 2004 | 760.40 | 761.12 | 753.92 | 760.97 | 137,301,296 | +0.77(+0.10%) |
Jul 28, 2004 | 760.05 | 760.87 | 756.16 | 760.20 | 78,292,304 | +0.92(+0.12%) |
Jul 27, 2004 | 759.41 | 762.07 | 755.25 | 759.28 | 86,618,496 | -2.52(-0.33%) |
Jul 26, 2004 | 762.53 | 762.53 | 749.01 | 761.80 | 137,517,600 | -4.56(-0.60%) |
Jul 23, 2004 | 761.09 | 766.37 | 757.61 | 766.37 | 149,262,704 | +4.85(+0.64%) |
Jul 22, 2004 | 755.05 | 761.52 | 753.65 | 761.52 | 169,473,792 | +0.28(+0.04%) |
Jul 21, 2004 | 758.36 | 762.54 | 755.66 | 761.24 | 139,390,896 | +4.57(+0.60%) |
Jul 20, 2004 | 752.15 | 756.67 | 750.84 | 756.67 | 115,345,800 | +2.39(+0.32%) |
Jul 19, 2004 | 754.78 | 755.68 | 749.09 | 754.27 | 195,671,904 | -1.82(-0.24%) |
Jul 16, 2004 | 743.34 | 756.10 | 743.34 | 756.10 | 109,837,696 | +10.75(+1.44%) |
Jul 15, 2004 | 743.52 | 746.71 | 735.43 | 745.34 | 158,017,104 | +1.02(+0.14%) |
Jul 14, 2004 | 753.68 | 753.76 | 738.35 | 744.32 | 188,640,400 | -12.27(-1.62%) |
Jul 13, 2004 | 754.92 | 757.93 | 750.95 | 756.58 | 165,563,696 | -0.99(-0.13%) |
Jul 12, 2004 | 762.99 | 763.86 | 752.99 | 757.58 | 0 | -3.56(-0.47%) |
Jul 09, 2004 | 757.04 | 761.14 | 752.88 | 761.14 | 199,024,304 | +1.40(+0.18%) |
Jul 08, 2004 | 771.19 | 772.35 | 757.41 | 759.74 | 44,820,700 | -11.92(-1.54%) |
Jul 07, 2004 | 762.17 | 771.66 | 757.28 | 771.66 | 89,530,200 | +3.41(+0.44%) |
Jul 06, 2004 | 757.89 | 769.07 | 757.89 | 768.25 | 127,861,296 | +23.23(+3.12%) |
Jul 05, 2004 | 728.58 | 745.02 | 726.45 | 745.02 | 123,671,400 | +0.00(+0.00%) |
Jul 02, 2004 | 728.58 | 745.02 | 726.45 | 745.02 | 123,671,400 | +15.22(+2.09%) |
Jul 01, 2004 | 728.22 | 729.81 | 722.75 | 729.81 | 97,927,200 | -2.59(-0.35%) |
Jun 30, 2004 | 723.64 | 732.40 | 723.62 | 732.40 | 58,718,400 | +10.11(+1.40%) |
Jun 29, 2004 | 718.54 | 722.29 | 714.44 | 722.29 | 71,585,400 | +1.75(+0.24%) |
Jun 28, 2004 | 718.73 | 720.54 | 712.34 | 720.54 | 44,248,900 | +0.31(+0.04%) |
Jun 25, 2004 | 707.88 | 720.23 | 707.80 | 720.23 | 60,248,200 | +10.88(+1.53%) |
Jun 24, 2004 | 703.40 | 709.35 | 698.77 | 709.35 | 105,042,496 | +9.60(+1.37%) |
Jun 23, 2004 | 692.02 | 699.76 | 692.02 | 699.76 | 89,097,904 | +8.66(+1.25%) |
Jun 22, 2004 | 688.66 | 691.09 | 683.92 | 691.09 | 34,874,900 | +1.48(+0.21%) |
Jun 21, 2004 | 694.56 | 696.17 | 686.14 | 689.62 | 44,208,700 | -3.10(-0.45%) |
Jun 18, 2004 | 697.01 | 697.48 | 687.48 | 692.72 | 39,411,700 | -7.42(-1.06%) |
Jun 17, 2004 | 706.70 | 706.70 | 695.40 | 700.14 | 38,545,500 | -7.75(-1.09%) |
Jun 16, 2004 | 710.62 | 711.21 | 704.16 | 707.89 | 54,325,700 | +0.48(+0.07%) |
Jun 15, 2004 | 696.13 | 707.41 | 692.87 | 707.41 | 78,267,904 | +11.07(+1.59%) |
Jun 14, 2004 | 702.49 | 702.49 | 692.40 | 696.34 | 82,584,304 | -7.79(-1.11%) |
Jun 11, 2004 | 706.34 | 706.64 | 700.42 | 704.12 | 50,344,200 | -2.72(-0.38%) |
Jun 10, 2004 | 706.48 | 708.44 | 701.75 | 706.84 | 107,117,800 | -2.91(-0.41%) |
Jun 09, 2004 | 704.05 | 710.05 | 703.33 | 709.75 | 81,297,296 | +6.17(+0.88%) |
Jun 08, 2004 | 705.78 | 707.04 | 702.18 | 703.58 | 83,889,504 | +2.79(+0.40%) |
Jun 07, 2004 | 704.33 | 706.92 | 696.68 | 700.78 | 98,043,904 | +2.85(+0.41%) |
Jun 04, 2004 | 707.93 | 707.93 | 689.54 | 697.94 | 117,226,000 | -33.26(-4.55%) |
Jun 01, 2004 | 731.51 | 731.51 | 727.50 | 731.20 | 42,429,600 | -1.31(-0.18%) |
May 31, 2004 | 731.88 | 732.52 | 722.55 | 732.52 | 37,209,400 | -1.47(-0.20%) |
May 28, 2004 | 731.02 | 734.59 | 728.49 | 733.99 | 106,595,200 | +5.68(+0.78%) |
May 27, 2004 | 722.39 | 728.31 | 722.39 | 728.31 | 44,229,200 | +10.31(+1.44%) |
May 26, 2004 | 724.93 | 725.77 | 716.33 | 718.00 | 84,480,096 | +0.87(+0.12%) |
May 25, 2004 | 727.18 | 727.18 | 707.71 | 717.13 | 97,752,304 | -15.45(-2.11%) |
May 24, 2004 | 726.51 | 732.58 | 726.51 | 732.58 | 64,879,200 | +7.65(+1.05%) |
May 21, 2004 | 712.81 | 730.05 | 712.35 | 724.93 | 102,988,600 | +48.78(+7.21%) |
May 18, 2004 | 672.96 | 683.26 | 667.03 | 676.15 | 61,064,600 | +7.68(+1.15%) |
May 17, 2004 | 718.58 | 718.58 | 665.96 | 668.48 | 70,496,096 | -54.23(-7.50%) |
May 14, 2004 | 738.60 | 738.60 | 716.16 | 722.71 | 135,121,296 | -16.43(-2.22%) |
May 13, 2004 | 738.47 | 746.73 | 733.37 | 739.14 | 134,486,496 | -5.15(-0.69%) |
May 12, 2004 | 723.50 | 744.41 | 723.50 | 744.29 | 125,089,696 | +26.03(+3.62%) |
May 11, 2004 | 698.56 | 718.26 | 698.56 | 718.26 | 97,860,896 | +11.04(+1.56%) |
May 10, 2004 | 733.71 | 733.71 | 703.88 | 707.22 | 79,932,896 | -36.42(-4.90%) |
May 07, 2004 | 741.62 | 748.65 | 737.68 | 743.64 | 68,217,600 | -2.48(-0.33%) |
May 06, 2004 | 757.50 | 757.50 | 744.79 | 746.12 | 41,222,500 | -11.97(-1.58%) |
May 05, 2004 | 781.23 | 781.52 | 755.11 | 758.08 | 85,976,096 | -21.52(-2.76%) |
May 04, 2004 | 785.40 | 786.38 | 775.71 | 779.60 | 77,647,000 | -22.36(-2.79%) |
Apr 29, 2004 | 813.00 | 813.00 | 796.21 | 801.97 | 112,986,096 | -15.97(-1.95%) |
Apr 28, 2004 | 818.36 | 819.08 | 813.40 | 817.93 | 98,133,104 | -0.23(-0.03%) |
Apr 27, 2004 | 813.52 | 818.16 | 811.71 | 818.16 | 52,020,800 | +6.41(+0.79%) |
Apr 26, 2004 | 812.87 | 814.58 | 807.01 | 811.75 | 74,439,000 | -3.70(-0.45%) |
Apr 23, 2004 | 807.23 | 815.44 | 807.23 | 815.44 | 101,189,000 | +11.02(+1.37%) |
Apr 22, 2004 | 810.96 | 810.96 | 801.05 | 804.43 | 46,345,100 | -9.78(-1.20%) |
Apr 21, 2004 | 810.35 | 824.51 | 809.35 | 814.20 | 41,252,700 | +3.34(+0.41%) |
Apr 20, 2004 | 785.22 | 810.86 | 785.22 | 810.86 | 89,988,200 | +26.02(+3.32%) |
Apr 19, 2004 | 776.63 | 784.84 | 775.79 | 784.84 | 76,524,496 | +8.27(+1.06%) |
Apr 16, 2004 | 774.12 | 776.64 | 771.30 | 776.57 | 108,137,296 | +3.59(+0.46%) |
Apr 15, 2004 | 773.33 | 773.40 | 767.87 | 772.99 | 93,134,304 | -5.00(-0.64%) |
Apr 14, 2004 | 771.27 | 777.99 | 769.08 | 777.99 | 65,393,700 | +6.25(+0.81%) |
Apr 13, 2004 | 769.68 | 773.88 | 768.64 | 771.74 | 81,510,800 | +3.93(+0.51%) |
Apr 12, 2004 | 777.76 | 777.76 | 762.11 | 767.81 | 80,803,296 | -11.80(-1.51%) |
Apr 08, 2004 | 774.45 | 782.03 | 772.21 | 779.62 | 24,304,300 | +5.22(+0.67%) |
Apr 07, 2004 | 771.74 | 779.61 | 769.53 | 774.40 | 52,126,600 | +2.85(+0.37%) |
Apr 06, 2004 | 757.04 | 771.72 | 757.04 | 771.55 | 40,887,200 | +33.89(+4.59%) |
Apr 02, 2004 | 735.68 | 737.65 | 729.77 | 737.65 | 70,820,304 | +1.98(+0.27%) |
Apr 01, 2004 | 733.52 | 735.86 | 726.19 | 735.68 | 68,358,600 | +5.62(+0.77%) |
Mar 31, 2004 | 718.80 | 730.06 | 718.80 | 730.06 | 63,957,300 | +13.14(+1.83%) |
Mar 30, 2004 | 714.88 | 718.59 | 710.61 | 716.92 | 52,009,200 | -10.18(-1.40%) |
Mar 26, 2004 | 739.31 | 740.12 | 720.92 | 727.10 | 70,141,696 | -11.69(-1.58%) |
Mar 25, 2004 | 736.44 | 738.79 | 734.35 | 738.79 | 118,794,704 | +2.35(+0.32%) |
Mar 24, 2004 | 734.67 | 736.44 | 725.20 | 736.44 | 60,776,400 | +5.86(+0.80%) |
Mar 18, 2004 | 716.26 | 730.59 | 716.26 | 730.59 | 21,690,000 | +14.41(+2.01%) |
Mar 17, 2004 | 720.67 | 720.67 | 700.18 | 716.18 | 37,433,600 | -7.97(-1.10%) |
Mar 16, 2004 | 739.80 | 741.92 | 722.28 | 724.15 | 99,746,704 | -17.05(-2.30%) |
Mar 12, 2004 | 759.71 | 759.71 | 737.97 | 741.20 | 38,998,100 | -19.13(-2.52%) |
Mar 11, 2004 | 770.45 | 770.50 | 752.17 | 760.33 | 118,089,200 | -10.75(-1.39%) |
Mar 10, 2004 | 768.40 | 773.16 | 765.71 | 771.08 | 113,914,000 | -1.79(-0.23%) |
Mar 09, 2004 | 778.49 | 778.49 | 769.89 | 772.87 | 76,705,696 | -1.90(-0.25%) |
Mar 05, 2004 | 777.36 | 780.27 | 771.07 | 774.77 | 86,453,200 | -2.06(-0.26%) |
Mar 04, 2004 | 780.75 | 781.23 | 776.83 | 776.83 | 134,614,400 | -2.92(-0.37%) |
Mar 03, 2004 | 760.65 | 779.75 | 760.65 | 779.75 | 126,865,800 | +20.74(+2.73%) |
Mar 02, 2004 | 760.90 | 761.62 | 749.27 | 759.01 | 102,634,896 | -17.01(-2.19%) |
Feb 27, 2004 | 777.17 | 779.47 | 772.40 | 776.02 | 83,176,600 | -1.04(-0.13%) |
Feb 26, 2004 | 778.87 | 780.58 | 774.05 | 777.05 | 105,112,600 | -3.70(-0.47%) |
Feb 25, 2004 | 794.92 | 794.92 | 777.45 | 780.75 | 30,333,300 | -5.15(-0.66%) |
Feb 19, 2004 | 777.46 | 786.16 | 777.46 | 785.91 | 58,656,700 | +8.91(+1.15%) |
Feb 18, 2004 | 775.14 | 777.32 | 771.96 | 777.00 | 33,680,000 | +1.77(+0.23%) |
Feb 17, 2004 | 773.12 | 775.23 | 767.57 | 775.23 | 79,039,696 | +9.14(+1.19%) |
Feb 13, 2004 | 770.02 | 773.35 | 761.92 | 766.08 | 128,112,896 | -3.71(-0.48%) |
Feb 12, 2004 | 767.16 | 772.12 | 765.15 | 769.79 | 102,934,600 | +3.02(+0.39%) |
Feb 11, 2004 | 767.24 | 770.44 | 765.04 | 766.77 | 64,839,300 | -0.48(-0.06%) |
Feb 10, 2004 | 761.11 | 767.25 | 761.11 | 767.25 | 28,284,900 | +30.79(+4.18%) |
Feb 06, 2004 | 732.06 | 736.47 | 727.73 | 736.47 | 67,287,400 | +6.19(+0.85%) |
Feb 05, 2004 | 732.79 | 736.46 | 727.71 | 730.27 | 139,319,808 | -0.04(-0.01%) |
Feb 04, 2004 | 748.49 | 748.49 | 725.22 | 730.32 | 121,915,296 | -36.79(-4.80%) |
Jan 29, 2004 | 772.03 | 778.83 | 765.55 | 767.11 | 82,342,800 | -5.39(-0.70%) |
Jan 28, 2004 | 786.88 | 788.25 | 764.89 | 772.49 | 88,478,200 | -14.38(-1.83%) |
Jan 27, 2004 | 782.54 | 786.87 | 776.39 | 786.87 | 36,036,800 | +13.75(+1.78%) |
Jan 21, 2004 | 767.92 | 773.12 | 767.29 | 773.12 | 60,248,100 | +6.64(+0.87%) |
Jan 20, 2004 | 770.33 | 775.52 | 761.57 | 766.48 | 149,044,800 | +3.03(+0.40%) |
Jan 16, 2004 | 756.70 | 764.04 | 756.70 | 763.45 | 69,748,800 | +6.89(+0.91%) |
Jan 15, 2004 | 742.06 | 756.56 | 739.79 | 756.56 | 66,287,500 | +13.42(+1.81%) |
Jan 14, 2004 | 744.01 | 745.32 | 738.09 | 743.14 | 112,460,496 | +0.64(+0.09%) |
Jan 13, 2004 | 750.72 | 750.72 | 738.43 | 742.51 | 143,202,400 | +11.69(+1.60%) |
Jan 09, 2004 | 709.36 | 730.82 | 709.36 | 730.82 | 113,613,504 | +21.45(+3.02%) |
Jan 08, 2004 | 723.91 | 723.92 | 705.84 | 709.37 | 135,838,304 | -14.62(-2.02%) |
Jan 07, 2004 | 728.72 | 738.16 | 717.83 | 723.99 | 97,970,000 | -1.48(-0.20%) |
Jan 06, 2004 | 706.37 | 725.47 | 706.37 | 725.47 | 59,154,500 | +32.44(+4.68%) |
Dec 30, 2003 | 679.79 | 693.03 | 679.74 | 693.03 | 36,949,300 | +28.16(+4.23%) |
Dec 19, 2003 | 655.70 | 664.89 | 655.70 | 664.88 | 59,389,000 | +9.18(+1.40%) |
Dec 18, 2003 | 654.89 | 657.71 | 652.69 | 655.70 | 89,202,096 | -1.21(-0.18%) |
Dec 17, 2003 | 657.54 | 657.54 | 652.47 | 656.91 | 60,903,000 | -1.61(-0.24%) |
Dec 16, 2003 | 658.78 | 660.22 | 651.67 | 658.52 | 115,749,696 | +5.20(+0.80%) |
Dec 12, 2003 | 645.62 | 653.32 | 643.77 | 653.32 | 78,165,296 | +7.36(+1.14%) |
Dec 11, 2003 | 644.38 | 645.96 | 640.74 | 645.96 | 96,605,400 | +1.50(+0.23%) |
Dec 10, 2003 | 647.70 | 648.01 | 641.22 | 644.46 | 150,458,400 | -3.31(-0.51%) |
Dec 09, 2003 | 635.66 | 647.77 | 633.88 | 647.77 | 73,374,200 | +6.62(+1.03%) |
Dec 05, 2003 | 643.86 | 643.86 | 639.22 | 641.15 | 190,806,208 | -2.71(-0.42%) |
Dec 04, 2003 | 632.08 | 644.16 | 631.37 | 643.86 | 136,809,504 | +10.14(+1.60%) |
Dec 03, 2003 | 630.77 | 635.91 | 629.52 | 633.73 | 121,034,496 | +3.79(+0.60%) |
Dec 02, 2003 | 617.26 | 630.03 | 617.26 | 629.94 | 64,156,500 | +611.82(+3377.12%) |
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 | -583.75(-96.98%) |
Nov 20, 2003 | 603.72 | 603.72 | 598.74 | 601.94 | 133,878,800 | -3.85(-0.64%) |
Nov 19, 2003 | 607.42 | 607.42 | 602.59 | 605.79 | 141,590,208 | -2.00(-0.33%) |
Nov 18, 2003 | 609.68 | 609.68 | 602.93 | 607.79 | 140,005,792 | -6.85(-1.11%) |
Nov 14, 2003 | 621.63 | 621.63 | 610.94 | 614.64 | 154,651,696 | -5.24(-0.84%) |
Nov 13, 2003 | 617.35 | 621.90 | 615.83 | 619.87 | 65,370,700 | +2.15(+0.35%) |
Nov 12, 2003 | 615.83 | 617.72 | 606.35 | 617.72 | 96,313,800 | -2.35(-0.38%) |
Nov 11, 2003 | 629.82 | 630.63 | 617.75 | 620.07 | 109,150,496 | -12.74(-2.01%) |
Nov 07, 2003 | 637.92 | 642.41 | 630.66 | 632.81 | 59,668,700 | -3.01(-0.47%) |
Nov 06, 2003 | 626.49 | 637.60 | 626.49 | 635.82 | 76,727,400 | +9.33(+1.49%) |
Nov 05, 2003 | 617.28 | 626.49 | 617.28 | 626.49 | 54,234,400 | +9.23(+1.50%) |
Nov 04, 2003 | 624.27 | 624.27 | 610.98 | 617.26 | 0 | -10.57(-1.68%) |
Oct 31, 2003 | 624.55 | 627.83 | 621.42 | 627.83 | 51,371,600 | +3.27(+0.52%) |
Oct 30, 2003 | 626.86 | 629.63 | 617.24 | 624.56 | 84,521,296 | -2.30(-0.37%) |
Oct 29, 2003 | 631.19 | 636.20 | 623.09 | 626.86 | 118,495,104 | -2.19(-0.35%) |
Oct 28, 2003 | 634.10 | 634.10 | 624.78 | 629.05 | 54,181,800 | -1.94(-0.31%) |
Oct 23, 2003 | 642.93 | 643.31 | 626.72 | 630.99 | 113,876,496 | -15.17(-2.35%) |
Oct 22, 2003 | 648.00 | 651.26 | 642.32 | 646.16 | 77,863,200 | -0.81(-0.12%) |
Oct 21, 2003 | 653.46 | 658.10 | 644.22 | 646.97 | 135,191,808 | -5.79(-0.89%) |
Oct 20, 2003 | 649.92 | 653.93 | 649.92 | 652.76 | 78,560,496 | +3.11(+0.48%) |
Oct 17, 2003 | 649.50 | 652.03 | 647.30 | 649.65 | 87,380,704 | +0.35(+0.05%) |
Oct 16, 2003 | 650.49 | 654.36 | 646.94 | 649.30 | 114,187,400 | -1.14(-0.18%) |
Oct 15, 2003 | 649.91 | 650.70 | 645.92 | 650.44 | 83,678,496 | +1.72(+0.27%) |
Oct 14, 2003 | 644.61 | 651.01 | 644.61 | 648.72 | 128,706,096 | +4.28(+0.66%) |
Oct 13, 2003 | 646.67 | 647.93 | 637.92 | 644.43 | 100,132,400 | -0.38(-0.06%) |
Oct 10, 2003 | 638.21 | 648.68 | 638.21 | 644.82 | 106,353,000 | +8.59(+1.35%) |
Oct 09, 2003 | 624.50 | 636.23 | 624.50 | 636.23 | 95,471,904 | +11.90(+1.91%) |
Oct 08, 2003 | 616.07 | 624.52 | 616.07 | 624.33 | 147,913,792 | +9.02(+1.47%) |
Oct 07, 2003 | 615.21 | 615.36 | 610.12 | 615.31 | 90,929,400 | -0.57(-0.09%) |
Oct 06, 2003 | 621.63 | 623.23 | 610.94 | 615.87 | 138,633,600 | -5.99(-0.96%) |
Oct 03, 2003 | 619.42 | 622.74 | 617.34 | 621.86 | 90,821,200 | +2.27(+0.37%) |
Oct 02, 2003 | 607.80 | 623.79 | 607.80 | 619.59 | 102,447,696 | +13.55(+2.24%) |
Oct 01, 2003 | 597.61 | 606.04 | 597.61 | 606.04 | 72,937,504 | +8.39(+1.40%) |
Sep 30, 2003 | 597.16 | 601.19 | 595.95 | 597.65 | 70,957,400 | +0.51(+0.09%) |
Sep 29, 2003 | 597.34 | 597.91 | 591.72 | 597.14 | 120,162,200 | -2.70(-0.45%) |
Sep 26, 2003 | 602.76 | 602.76 | 596.37 | 599.84 | 121,911,104 | -3.87(-0.64%) |
Sep 25, 2003 | 600.79 | 606.62 | 598.60 | 603.71 | 128,568,496 | -1.92(-0.32%) |
Sep 24, 2003 | 588.51 | 605.62 | 588.51 | 605.62 | 110,057,600 | +17.11(+2.91%) |
Sep 23, 2003 | 583.62 | 588.51 | 580.67 | 588.51 | 111,423,600 | +5.82(+1.00%) |
Sep 18, 2003 | 584.89 | 585.77 | 579.87 | 582.69 | 162,024,992 | -3.23(-0.55%) |
Sep 17, 2003 | 581.91 | 588.25 | 581.91 | 585.91 | 220,348,096 | +4.67(+0.80%) |
Sep 16, 2003 | 573.94 | 581.48 | 573.94 | 581.25 | 196,837,296 | +6.45(+1.12%) |
Sep 15, 2003 | 578.38 | 580.20 | 569.73 | 574.80 | 212,479,904 | -3.58(-0.62%) |
Sep 12, 2003 | 566.35 | 578.38 | 565.83 | 578.38 | 193,976,192 | +12.74(+2.25%) |
Sep 11, 2003 | 571.27 | 571.27 | 561.33 | 565.64 | 188,259,104 | -7.21(-1.26%) |
Sep 10, 2003 | 584.42 | 584.42 | 571.66 | 572.85 | 131,151,696 | -12.44(-2.13%) |
Sep 09, 2003 | 589.42 | 591.56 | 582.70 | 585.29 | 197,102,000 | -1.76(-0.30%) |
Sep 08, 2003 | 583.34 | 588.37 | 574.07 | 587.06 | 133,707,200 | +4.73(+0.81%) |
Sep 05, 2003 | 575.59 | 590.34 | 575.59 | 582.32 | 184,691,504 | +7.13(+1.24%) |
Sep 04, 2003 | 562.48 | 576.73 | 562.48 | 575.19 | 225,202,896 | +16.94(+3.04%) |
Sep 03, 2003 | 540.44 | 558.25 | 540.44 | 558.25 | 163,810,592 | +19.31(+3.58%) |
Sep 02, 2003 | 533.67 | 538.94 | 533.67 | 538.94 | 241,221,200 | +4.60(+0.86%) |