Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 70.40 | 71.40 | 69.80 | 70.40 | 88,420 | +0.00(+0.00%) |
Sep 29, 2004 | 69.40 | 71.40 | 69.20 | 70.40 | 122,270 | +1.00(+1.44%) |
Sep 28, 2004 | 71.20 | 71.40 | 68.00 | 69.40 | 183,965 | -2.20(-3.07%) |
Sep 27, 2004 | 72.00 | 72.40 | 70.60 | 71.60 | 219,960 | +0.40(+0.56%) |
Sep 24, 2004 | 72.00 | 72.40 | 69.40 | 71.20 | 349,755 | -0.40(-0.56%) |
Sep 23, 2004 | 79.40 | 79.40 | 71.60 | 71.60 | 377,080 | -3.60(-4.79%) |
Sep 22, 2004 | 74.60 | 77.00 | 72.80 | 75.20 | 436,205 | +1.40(+1.90%) |
Sep 21, 2004 | 68.20 | 73.80 | 68.20 | 73.80 | 311,845 | +5.80(+8.53%) |
Sep 20, 2004 | 67.20 | 68.20 | 67.20 | 68.00 | 180,555 | +1.00(+1.49%) |
Sep 17, 2004 | 68.00 | 69.00 | 66.20 | 67.00 | 187,795 | -1.00(-1.47%) |
Sep 16, 2004 | 70.20 | 70.60 | 65.60 | 68.00 | 297,850 | -2.20(-3.13%) |
Sep 15, 2004 | 69.60 | 71.80 | 69.20 | 70.20 | 140,390 | -0.20(-0.28%) |
Sep 14, 2004 | 70.00 | 76.60 | 69.40 | 70.40 | 479,245 | -2.00(-2.76%) |
Sep 13, 2004 | 74.00 | 74.80 | 71.00 | 72.40 | 202,885 | -1.60(-2.16%) |
Sep 10, 2004 | 74.80 | 74.80 | 73.20 | 74.00 | 176,970 | -0.40(-0.54%) |
Sep 09, 2004 | 75.00 | 75.60 | 74.00 | 74.40 | 256,270 | -0.60(-0.80%) |
Sep 08, 2004 | 76.40 | 77.00 | 73.80 | 75.00 | 392,420 | +1.00(+1.35%) |
Sep 07, 2004 | 86.40 | 87.00 | 72.20 | 74.00 | 1,202,940 | -17.00(-18.68%) |
Sep 03, 2004 | 91.00 | 92.20 | 90.00 | 91.00 | 48,225 | -0.80(-0.87%) |
Sep 02, 2004 | 91.00 | 92.00 | 90.40 | 91.80 | 44,140 | +0.80(+0.88%) |
Sep 01, 2004 | 87.60 | 91.80 | 87.00 | 91.00 | 140,130 | +3.00(+3.41%) |
Aug 31, 2004 | 87.40 | 88.80 | 86.40 | 88.00 | 131,540 | +0.20(+0.23%) |
Aug 30, 2004 | 88.00 | 89.20 | 87.00 | 87.80 | 57,165 | -0.20(-0.23%) |
Aug 27, 2004 | 87.40 | 89.00 | 87.00 | 88.00 | 85,155 | +0.40(+0.46%) |
Aug 26, 2004 | 87.20 | 88.00 | 87.00 | 87.60 | 68,830 | +0.00(+0.00%) |
Aug 25, 2004 | 89.00 | 89.60 | 87.20 | 87.60 | 145,165 | -2.40(-2.67%) |
Aug 24, 2004 | 90.40 | 91.00 | 89.00 | 90.00 | 53,405 | -0.60(-0.66%) |
Aug 23, 2004 | 91.00 | 91.20 | 90.00 | 90.60 | 62,855 | -0.40(-0.44%) |
Aug 20, 2004 | 90.20 | 91.60 | 90.20 | 91.00 | 45,570 | +0.40(+0.44%) |
Aug 19, 2004 | 91.40 | 91.60 | 90.20 | 90.60 | 85,675 | -1.40(-1.52%) |
Aug 18, 2004 | 91.40 | 92.00 | 91.00 | 92.00 | 49,425 | -0.20(-0.22%) |
Aug 17, 2004 | 90.60 | 92.80 | 90.60 | 92.20 | 72,020 | +1.40(+1.54%) |
Aug 16, 2004 | 88.40 | 92.00 | 88.40 | 90.80 | 87,925 | +1.40(+1.57%) |
Aug 13, 2004 | 88.80 | 89.60 | 88.40 | 89.40 | 89,980 | +0.60(+0.68%) |
Aug 12, 2004 | 90.00 | 91.00 | 88.60 | 88.80 | 78,050 | -1.80(-1.99%) |
Aug 11, 2004 | 91.60 | 91.60 | 90.00 | 90.60 | 61,790 | -1.00(-1.09%) |
Aug 10, 2004 | 90.60 | 92.00 | 90.44 | 91.60 | 64,280 | +0.60(+0.66%) |
Aug 09, 2004 | 92.00 | 92.80 | 90.60 | 91.00 | 88,335 | -1.80(-1.94%) |
Aug 06, 2004 | 91.00 | 94.20 | 86.80 | 92.80 | 186,130 | +0.80(+0.87%) |
Aug 05, 2004 | 92.00 | 93.80 | 91.40 | 92.00 | 77,405 | +0.00(+0.00%) |
Aug 04, 2004 | 95.20 | 95.20 | 89.80 | 92.00 | 277,285 | -3.40(-3.56%) |
Aug 03, 2004 | 97.40 | 97.80 | 95.00 | 95.40 | 80,525 | -1.80(-1.85%) |
Aug 02, 2004 | 97.40 | 97.80 | 96.60 | 97.20 | 38,920 | -1.00(-1.02%) |
Jul 30, 2004 | 97.60 | 98.60 | 97.20 | 98.20 | 43,600 | +0.80(+0.82%) |
Jul 29, 2004 | 96.80 | 98.40 | 96.20 | 97.40 | 58,450 | +0.60(+0.62%) |
Jul 28, 2004 | 97.20 | 97.40 | 95.80 | 96.80 | 77,705 | -0.40(-0.41%) |
Jul 27, 2004 | 94.20 | 97.60 | 94.20 | 97.20 | 100,930 | +2.40(+2.53%) |
Jul 26, 2004 | 96.80 | 97.00 | 94.00 | 94.80 | 71,950 | -1.80(-1.86%) |
Jul 23, 2004 | 98.60 | 98.60 | 96.00 | 96.60 | 65,340 | -1.20(-1.23%) |
Jul 22, 2004 | 100.20 | 100.20 | 97.60 | 97.80 | 103,050 | -2.40(-2.40%) |
Jul 21, 2004 | 101.00 | 102.20 | 100.00 | 100.20 | 125,750 | +0.20(+0.20%) |
Jul 20, 2004 | 97.40 | 100.80 | 97.40 | 100.00 | 120,935 | +2.20(+2.25%) |
Jul 19, 2004 | 98.00 | 98.80 | 97.00 | 97.80 | 98,090 | +0.00(+0.00%) |
Jul 16, 2004 | 98.40 | 99.20 | 96.80 | 97.80 | 74,635 | -0.60(-0.61%) |
Jul 15, 2004 | 98.80 | 99.40 | 98.20 | 98.40 | 62,085 | +0.40(+0.41%) |
Jul 14, 2004 | 99.60 | 100.00 | 98.00 | 98.00 | 75,395 | -1.60(-1.61%) |
Jul 13, 2004 | 98.60 | 100.60 | 98.60 | 99.60 | 98,410 | +1.60(+1.63%) |
Jul 12, 2004 | 98.20 | 99.40 | 98.00 | 98.00 | 63,510 | -1.60(-1.61%) |
Jul 09, 2004 | 100.00 | 100.60 | 99.20 | 99.60 | 75,640 | +0.20(+0.20%) |
Jul 08, 2004 | 99.40 | 100.20 | 99.00 | 99.40 | 96,900 | +0.80(+0.81%) |
Jul 07, 2004 | 99.40 | 100.00 | 98.40 | 98.60 | 127,135 | +0.40(+0.41%) |
Jul 06, 2004 | 101.80 | 103.00 | 98.00 | 98.20 | 171,580 | -3.40(-3.35%) |
Jul 02, 2004 | 103.40 | 103.80 | 101.40 | 101.60 | 87,400 | -1.00(-0.97%) |
Jul 01, 2004 | 104.60 | 104.80 | 102.20 | 102.60 | 101,760 | -1.80(-1.72%) |
Jun 30, 2004 | 104.00 | 105.20 | 103.60 | 104.40 | 150,865 | +0.00(+0.00%) |
Jun 29, 2004 | 107.40 | 107.60 | 103.40 | 104.40 | 129,070 | -2.60(-2.43%) |
Jun 28, 2004 | 107.80 | 108.80 | 105.40 | 107.00 | 128,490 | +0.20(+0.19%) |
Jun 25, 2004 | 107.60 | 110.00 | 106.00 | 106.80 | 232,160 | -0.80(-0.74%) |
Jun 24, 2004 | 103.00 | 108.00 | 103.00 | 107.60 | 421,825 | +7.80(+7.82%) |
Jun 23, 2004 | 98.60 | 101.00 | 98.00 | 99.80 | 108,320 | +0.80(+0.81%) |
Jun 22, 2004 | 100.00 | 100.00 | 98.40 | 99.00 | 60,280 | -0.20(-0.20%) |
Jun 21, 2004 | 98.80 | 100.00 | 98.40 | 99.20 | 146,655 | +0.80(+0.81%) |
Jun 18, 2004 | 96.60 | 99.00 | 96.60 | 98.40 | 68,655 | +1.00(+1.03%) |
Jun 17, 2004 | 95.20 | 97.80 | 95.20 | 97.40 | 91,430 | +1.40(+1.46%) |
Jun 16, 2004 | 94.40 | 96.40 | 94.00 | 96.00 | 82,360 | +1.00(+1.05%) |
Jun 15, 2004 | 93.80 | 95.00 | 93.20 | 95.00 | 60,540 | +1.00(+1.06%) |
Jun 14, 2004 | 95.80 | 95.80 | 93.80 | 94.00 | 58,090 | -0.80(-0.84%) |
Jun 10, 2004 | 96.80 | 97.00 | 94.20 | 94.80 | 77,830 | -1.00(-1.04%) |
Jun 09, 2004 | 97.40 | 98.40 | 95.60 | 95.80 | 72,325 | -2.20(-2.24%) |
Jun 08, 2004 | 97.40 | 98.40 | 95.60 | 98.00 | 73,990 | +0.80(+0.82%) |
Jun 07, 2004 | 97.00 | 97.80 | 96.40 | 97.20 | 54,090 | +1.80(+1.89%) |
Jun 04, 2004 | 96.00 | 97.40 | 95.20 | 95.40 | 85,805 | +0.00(+0.00%) |
Jun 03, 2004 | 96.60 | 97.80 | 95.40 | 95.40 | 94,780 | -2.60(-2.65%) |
Jun 02, 2004 | 98.40 | 99.40 | 97.20 | 98.00 | 99,820 | +0.00(+0.00%) |
Jun 01, 2004 | 99.00 | 99.40 | 97.00 | 98.00 | 179,380 | -2.40(-2.39%) |
May 28, 2004 | 101.00 | 101.60 | 98.80 | 100.40 | 115,615 | -1.20(-1.18%) |
May 27, 2004 | 100.00 | 102.20 | 99.80 | 101.60 | 141,930 | +2.00(+2.01%) |
May 26, 2004 | 101.00 | 101.00 | 99.00 | 99.60 | 86,120 | +0.00(+0.00%) |
May 25, 2004 | 99.00 | 100.00 | 98.00 | 99.60 | 101,760 | +0.60(+0.61%) |
May 24, 2004 | 97.80 | 100.60 | 97.40 | 99.00 | 258,430 | +2.40(+2.48%) |
May 21, 2004 | 95.40 | 98.00 | 94.20 | 96.60 | 150,275 | +3.80(+4.09%) |
May 20, 2004 | 92.60 | 93.00 | 90.40 | 92.80 | 62,770 | +0.00(+0.00%) |
May 19, 2004 | 94.80 | 96.00 | 91.40 | 92.80 | 99,085 | -0.40(-0.43%) |
May 18, 2004 | 90.80 | 95.60 | 90.80 | 93.20 | 260,005 | +2.60(+2.87%) |
May 17, 2004 | 90.20 | 91.60 | 89.80 | 90.60 | 182,205 | -3.60(-3.82%) |
May 14, 2004 | 95.00 | 96.40 | 92.80 | 94.20 | 76,675 | -1.40(-1.46%) |
May 13, 2004 | 96.00 | 96.00 | 93.40 | 95.60 | 85,075 | -0.20(-0.21%) |
May 12, 2004 | 95.80 | 96.00 | 90.20 | 95.80 | 211,230 | -0.20(-0.21%) |
May 11, 2004 | 98.20 | 100.60 | 95.60 | 96.00 | 121,935 | -1.00(-1.03%) |
May 10, 2004 | 98.40 | 99.40 | 95.00 | 97.00 | 173,760 | -3.00(-3.00%) |
May 07, 2004 | 99.20 | 101.20 | 99.00 | 100.00 | 120,050 | +0.00(+0.00%) |
May 06, 2004 | 101.00 | 101.20 | 98.60 | 100.00 | 122,385 | -1.40(-1.38%) |
May 05, 2004 | 101.40 | 102.00 | 100.20 | 101.40 | 82,250 | +0.00(+0.00%) |
May 04, 2004 | 101.40 | 103.80 | 100.40 | 101.40 | 160,490 | +0.00(+0.00%) |
May 03, 2004 | 98.00 | 102.80 | 97.40 | 101.40 | 193,825 | +3.40(+3.47%) |
Apr 30, 2004 | 102.20 | 102.60 | 98.00 | 98.00 | 336,050 | -4.80(-4.67%) |
Apr 29, 2004 | 105.00 | 105.40 | 101.60 | 102.80 | 136,305 | -2.40(-2.28%) |
Apr 28, 2004 | 106.20 | 106.80 | 105.00 | 105.20 | 110,410 | -1.80(-1.68%) |
Apr 27, 2004 | 108.00 | 108.80 | 106.00 | 107.00 | 107,900 | -1.00(-0.93%) |
Apr 26, 2004 | 106.80 | 109.00 | 106.40 | 108.00 | 89,815 | +0.40(+0.37%) |
Apr 23, 2004 | 107.20 | 107.80 | 105.80 | 107.60 | 140,690 | -0.60(-0.55%) |
Apr 22, 2004 | 109.60 | 109.60 | 107.40 | 108.20 | 155,210 | -0.60(-0.55%) |
Apr 21, 2004 | 109.80 | 110.60 | 108.40 | 108.80 | 81,305 | -0.80(-0.73%) |
Apr 20, 2004 | 110.00 | 111.80 | 109.20 | 109.60 | 96,725 | -1.40(-1.26%) |
Apr 19, 2004 | 111.40 | 111.80 | 109.40 | 111.00 | 71,925 | -0.40(-0.36%) |
Apr 16, 2004 | 110.40 | 111.60 | 110.20 | 111.40 | 59,775 | +0.20(+0.18%) |
Apr 15, 2004 | 112.40 | 112.80 | 110.40 | 111.20 | 93,445 | -0.80(-0.71%) |
Apr 14, 2004 | 115.40 | 115.40 | 111.60 | 112.00 | 103,585 | -3.00(-2.61%) |
Apr 13, 2004 | 114.00 | 115.60 | 113.80 | 115.00 | 250,310 | +1.80(+1.59%) |
Apr 12, 2004 | 111.60 | 113.40 | 111.20 | 113.20 | 211,170 | +2.80(+2.54%) |
Apr 08, 2004 | 111.40 | 112.80 | 109.00 | 110.40 | 448,150 | +2.40(+2.22%) |
Apr 07, 2004 | 109.80 | 110.00 | 107.00 | 108.00 | 127,080 | +0.00(+0.00%) |
Apr 06, 2004 | 111.60 | 112.00 | 107.80 | 108.00 | 142,560 | -3.00(-2.70%) |
Apr 05, 2004 | 109.60 | 112.80 | 109.20 | 111.00 | 222,035 | +3.00(+2.78%) |
Apr 02, 2004 | 109.00 | 110.00 | 106.40 | 108.00 | 114,890 | +0.00(+0.00%) |
Apr 01, 2004 | 109.60 | 110.40 | 107.00 | 108.00 | 74,590 | -0.80(-0.74%) |
Mar 31, 2004 | 108.60 | 112.00 | 108.40 | 108.80 | 196,295 | +0.80(+0.74%) |
Mar 30, 2004 | 107.00 | 108.80 | 106.40 | 108.00 | 97,890 | +0.80(+0.75%) |
Mar 29, 2004 | 106.40 | 108.00 | 105.00 | 107.20 | 84,030 | +2.40(+2.29%) |
Mar 26, 2004 | 107.40 | 107.40 | 104.00 | 104.80 | 64,525 | -1.80(-1.69%) |
Mar 25, 2004 | 102.00 | 107.60 | 101.80 | 106.60 | 140,665 | +4.40(+4.31%) |
Mar 24, 2004 | 102.20 | 103.00 | 97.40 | 102.20 | 221,875 | -0.20(-0.20%) |
Mar 23, 2004 | 103.00 | 103.80 | 101.80 | 102.40 | 108,835 | -0.80(-0.78%) |
Mar 22, 2004 | 104.60 | 104.80 | 102.00 | 103.20 | 99,210 | -1.80(-1.71%) |
Mar 19, 2004 | 105.60 | 107.00 | 104.40 | 105.00 | 53,530 | -0.80(-0.76%) |
Mar 18, 2004 | 107.60 | 107.60 | 104.40 | 105.80 | 55,620 | -1.80(-1.67%) |
Mar 17, 2004 | 105.60 | 107.80 | 104.80 | 107.60 | 60,240 | +2.00(+1.89%) |
Mar 16, 2004 | 107.00 | 108.20 | 102.00 | 105.60 | 121,130 | -1.00(-0.94%) |
Mar 15, 2004 | 108.80 | 109.60 | 106.60 | 106.60 | 75,195 | -1.20(-1.11%) |
Mar 12, 2004 | 106.60 | 108.00 | 106.00 | 107.80 | 83,435 | +1.20(+1.13%) |
Mar 11, 2004 | 106.40 | 108.00 | 105.20 | 106.60 | 128,025 | -1.20(-1.11%) |
Mar 10, 2004 | 108.00 | 112.80 | 107.40 | 107.80 | 137,860 | -3.80(-3.41%) |
Mar 09, 2004 | 110.40 | 112.80 | 110.40 | 111.60 | 100,755 | -0.40(-0.36%) |
Mar 08, 2004 | 112.20 | 113.80 | 111.00 | 112.00 | 81,940 | -0.60(-0.53%) |
Mar 05, 2004 | 112.20 | 112.80 | 112.00 | 112.60 | 49,040 | +0.20(+0.18%) |
Mar 04, 2004 | 113.00 | 114.00 | 112.40 | 112.40 | 85,955 | -0.80(-0.71%) |
Mar 03, 2004 | 112.80 | 113.60 | 112.80 | 113.20 | 42,340 | -0.40(-0.35%) |
Mar 02, 2004 | 114.20 | 114.40 | 112.40 | 113.60 | 78,540 | -0.40(-0.35%) |
Mar 01, 2004 | 112.60 | 114.40 | 111.60 | 114.00 | 162,195 | +2.40(+2.15%) |
Feb 27, 2004 | 111.20 | 112.60 | 110.00 | 111.60 | 125,725 | +1.60(+1.45%) |
Feb 26, 2004 | 108.00 | 111.40 | 107.80 | 110.00 | 124,440 | +2.20(+2.04%) |
Feb 25, 2004 | 104.60 | 108.60 | 103.40 | 107.80 | 256,645 | +2.80(+2.67%) |
Feb 24, 2004 | 107.60 | 107.80 | 104.80 | 105.00 | 320,945 | -4.00(-3.67%) |
Feb 23, 2004 | 111.00 | 111.40 | 108.60 | 109.00 | 185,040 | -1.80(-1.62%) |
Feb 20, 2004 | 111.60 | 113.80 | 110.00 | 110.80 | 199,030 | -1.80(-1.60%) |
Feb 19, 2004 | 112.80 | 112.80 | 111.60 | 112.60 | 111,210 | -0.20(-0.18%) |
Feb 18, 2004 | 113.60 | 114.00 | 112.40 | 112.80 | 87,540 | -1.00(-0.88%) |
Feb 17, 2004 | 114.60 | 114.60 | 112.40 | 113.80 | 93,355 | +0.00(+0.00%) |
Feb 13, 2004 | 113.60 | 114.00 | 112.40 | 113.80 | 96,995 | +0.60(+0.53%) |
Feb 12, 2004 | 114.00 | 115.40 | 113.20 | 113.20 | 122,785 | -1.60(-1.39%) |
Feb 11, 2004 | 115.00 | 116.00 | 112.20 | 114.80 | 245,790 | -1.00(-0.86%) |
Feb 10, 2004 | 116.40 | 117.60 | 115.20 | 115.80 | 82,330 | -1.00(-0.86%) |
Feb 09, 2004 | 116.00 | 117.40 | 115.00 | 116.80 | 116,835 | +1.40(+1.21%) |
Feb 06, 2004 | 116.00 | 116.20 | 114.60 | 115.40 | 128,570 | +0.60(+0.52%) |
Feb 05, 2004 | 115.60 | 115.80 | 113.60 | 114.80 | 104,075 | -0.80(-0.69%) |
Feb 04, 2004 | 117.00 | 117.20 | 115.20 | 115.60 | 67,335 | -1.00(-0.86%) |
Feb 03, 2004 | 116.00 | 117.00 | 115.00 | 116.60 | 99,625 | +1.00(+0.87%) |
Feb 02, 2004 | 116.00 | 116.80 | 114.00 | 115.60 | 101,360 | +0.00(+0.00%) |
Jan 30, 2004 | 115.40 | 115.80 | 113.00 | 115.60 | 110,530 | +0.80(+0.70%) |
Jan 29, 2004 | 116.80 | 118.80 | 113.00 | 114.80 | 159,985 | -2.40(-2.05%) |
Jan 28, 2004 | 118.40 | 118.60 | 116.40 | 117.20 | 141,775 | -0.80(-0.68%) |
Jan 27, 2004 | 119.00 | 119.00 | 117.40 | 118.00 | 142,490 | -0.60(-0.51%) |
Jan 26, 2004 | 117.40 | 118.80 | 116.40 | 118.60 | 244,685 | +2.80(+2.42%) |
Jan 23, 2004 | 115.80 | 116.40 | 115.00 | 115.80 | 99,755 | +0.60(+0.52%) |
Jan 22, 2004 | 114.80 | 117.40 | 114.20 | 115.20 | 150,220 | +1.20(+1.05%) |
Jan 21, 2004 | 112.20 | 115.60 | 112.20 | 114.00 | 293,845 | +2.20(+1.97%) |
Jan 20, 2004 | 114.20 | 115.20 | 92.00 | 111.80 | 662,460 | -3.60(-3.12%) |
Jan 16, 2004 | 118.00 | 118.00 | 115.20 | 115.40 | 168,385 | -2.20(-1.87%) |
Jan 15, 2004 | 117.80 | 118.00 | 116.40 | 117.60 | 165,075 | -0.60(-0.51%) |
Jan 14, 2004 | 118.80 | 118.80 | 116.60 | 118.20 | 171,940 | +0.20(+0.17%) |
Jan 13, 2004 | 115.00 | 118.40 | 115.00 | 118.00 | 242,735 | +1.80(+1.55%) |
Jan 12, 2004 | 118.20 | 118.40 | 115.60 | 116.20 | 230,190 | -2.00(-1.69%) |
Jan 09, 2004 | 119.60 | 125.60 | 117.60 | 118.20 | 210,400 | -2.00(-1.66%) |
Jan 08, 2004 | 121.60 | 121.60 | 120.00 | 120.20 | 133,230 | -2.00(-1.64%) |
Jan 07, 2004 | 123.00 | 123.00 | 121.40 | 122.20 | 139,110 | -0.60(-0.49%) |
Jan 06, 2004 | 126.80 | 126.80 | 121.20 | 122.80 | 265,310 | +3.60(+3.02%) |
Jan 05, 2004 | 118.40 | 119.80 | 117.40 | 119.20 | 207,370 | +0.40(+0.34%) |
Jan 02, 2004 | 120.20 | 121.00 | 117.40 | 118.80 | 178,900 | -2.00(-1.66%) |
Dec 31, 2003 | 120.00 | 121.00 | 120.00 | 120.80 | 132,090 | +0.60(+0.50%) |
Dec 30, 2003 | 121.20 | 121.00 | 119.00 | 120.20 | 152,295 | -1.00(-0.83%) |
Dec 29, 2003 | 121.40 | 122.80 | 121.00 | 121.20 | 99,115 | -0.20(-0.16%) |
Dec 26, 2003 | 122.20 | 122.20 | 121.20 | 121.40 | 47,190 | -0.60(-0.49%) |
Dec 24, 2003 | 122.40 | 122.40 | 121.00 | 122.00 | 42,590 | -0.40(-0.33%) |
Dec 23, 2003 | 124.00 | 124.60 | 121.40 | 122.40 | 102,770 | +0.20(+0.16%) |
Dec 22, 2003 | 124.40 | 125.20 | 122.40 | 122.20 | 107,535 | -1.40(-1.13%) |
Dec 19, 2003 | 124.40 | 126.00 | 122.60 | 123.60 | 103,695 | -0.80(-0.64%) |
Dec 18, 2003 | 121.20 | 126.00 | 122.60 | 124.40 | 336,085 | +3.20(+2.64%) |
Dec 17, 2003 | 120.80 | 121.20 | 119.00 | 121.20 | 100,085 | +1.00(+0.83%) |
Dec 16, 2003 | 118.20 | 120.00 | 118.20 | 120.20 | 153,800 | +1.80(+1.52%) |
Dec 15, 2003 | 122.00 | 122.00 | 117.80 | 118.40 | 143,855 | -1.60(-1.33%) |
Dec 12, 2003 | 121.00 | 121.60 | 120.00 | 120.00 | 195,370 | +0.20(+0.17%) |
Dec 11, 2003 | 119.00 | 120.80 | 117.20 | 119.80 | 185,000 | +2.00(+1.70%) |
Dec 10, 2003 | 121.00 | 121.80 | 112.20 | 117.80 | 486,795 | -2.60(-2.16%) |
Dec 09, 2003 | 127.60 | 128.80 | 120.40 | 120.40 | 193,755 | -7.60(-5.94%) |
Dec 08, 2003 | 125.00 | 128.00 | 125.00 | 128.00 | 112,570 | +2.00(+1.59%) |
Dec 05, 2003 | 123.60 | 127.20 | 123.40 | 126.00 | 69,370 | +1.20(+0.96%) |
Dec 04, 2003 | 124.00 | 125.80 | 122.60 | 124.80 | 109,080 | -1.00(-0.79%) |
Dec 03, 2003 | 126.80 | 128.80 | 124.60 | 125.80 | 102,465 | -0.40(-0.32%) |
Dec 02, 2003 | 127.00 | 130.00 | 125.60 | 126.20 | 165,085 | -0.40(-0.32%) |
Dec 01, 2003 | 125.00 | 127.40 | 125.00 | 126.60 | 156,830 | +3.60(+2.93%) |
Nov 28, 2003 | 121.40 | 123.80 | 121.40 | 123.00 | 35,680 | +0.80(+0.65%) |
Nov 26, 2003 | 122.00 | 123.60 | 121.80 | 122.20 | 62,920 | +0.40(+0.33%) |
Nov 25, 2003 | 121.20 | 122.60 | 120.80 | 121.80 | 85,375 | +0.80(+0.66%) |
Nov 24, 2003 | 120.00 | 122.00 | 119.80 | 121.00 | 126,240 | +1.80(+1.51%) |
Nov 21, 2003 | 118.20 | 119.20 | 117.00 | 119.20 | 94,250 | +1.00(+0.85%) |
Nov 20, 2003 | 119.20 | 120.60 | 118.00 | 118.20 | 79,975 | -1.20(-1.01%) |
Nov 19, 2003 | 120.00 | 121.20 | 119.60 | 119.40 | 80,410 | -0.60(-0.50%) |
Nov 18, 2003 | 121.00 | 123.20 | 120.60 | 120.00 | 96,695 | -0.80(-0.66%) |
Nov 17, 2003 | 120.80 | 121.60 | 119.60 | 120.80 | 144,230 | -1.80(-1.47%) |
Nov 14, 2003 | 125.40 | 125.40 | 121.80 | 122.60 | 96,965 | -2.80(-2.23%) |
Nov 13, 2003 | 125.00 | 125.60 | 123.20 | 125.40 | 140,500 | +1.20(+0.97%) |
Nov 12, 2003 | 121.80 | 123.40 | 121.20 | 124.20 | 107,325 | +2.80(+2.31%) |
Nov 11, 2003 | 121.00 | 122.80 | 119.40 | 121.40 | 116,645 | -1.20(-0.98%) |
Nov 10, 2003 | 126.40 | 126.40 | 122.20 | 122.60 | 232,445 | -3.40(-2.70%) |
Nov 07, 2003 | 121.80 | 126.60 | 121.80 | 126.00 | 285,710 | +4.60(+3.79%) |
Nov 06, 2003 | 118.80 | 122.60 | 117.00 | 121.40 | 233,480 | +2.40(+2.02%) |
Nov 05, 2003 | 115.40 | 119.00 | 115.80 | 119.00 | 107,805 | +3.20(+2.76%) |
Nov 04, 2003 | 115.40 | 116.60 | 115.00 | 115.80 | 91,855 | +1.80(+1.58%) |
Nov 03, 2003 | 114.60 | 115.60 | 114.00 | 114.00 | 67,056 | -0.60(-0.52%) |
Oct 31, 2003 | 115.40 | 115.60 | 114.00 | 114.60 | 64,120 | -0.60(-0.52%) |
Oct 30, 2003 | 116.40 | 117.00 | 115.00 | 115.20 | 66,445 | -0.80(-0.69%) |
Oct 29, 2003 | 116.20 | 117.20 | 115.00 | 116.00 | 64,540 | -0.80(-0.68%) |
Oct 28, 2003 | 115.40 | 117.00 | 113.00 | 116.80 | 72,845 | +2.20(+1.92%) |
Oct 27, 2003 | 113.60 | 115.80 | 113.00 | 114.60 | 106,530 | +1.00(+0.88%) |
Oct 24, 2003 | 114.80 | 115.00 | 111.60 | 113.60 | 100,820 | -1.20(-1.05%) |
Oct 23, 2003 | 113.20 | 115.40 | 112.60 | 114.80 | 137,570 | -0.20(-0.17%) |
Oct 22, 2003 | 117.40 | 117.80 | 115.00 | 115.00 | 163,270 | -2.40(-2.04%) |
Oct 21, 2003 | 119.20 | 119.20 | 116.20 | 117.40 | 100,820 | -0.80(-0.68%) |
Oct 20, 2003 | 113.20 | 118.40 | 113.20 | 118.20 | 164,135 | +4.80(+4.23%) |
Oct 17, 2003 | 114.80 | 114.80 | 111.60 | 113.40 | 200,580 | -1.80(-1.56%) |
Oct 16, 2003 | 118.00 | 118.20 | 115.00 | 115.20 | 211,110 | -3.60(-3.03%) |
Oct 15, 2003 | 120.80 | 121.60 | 118.20 | 118.80 | 105,865 | -1.80(-1.49%) |
Oct 14, 2003 | 121.00 | 122.00 | 119.60 | 120.60 | 141,925 | -0.40(-0.33%) |
Oct 13, 2003 | 118.00 | 121.40 | 118.00 | 121.00 | 149,750 | +3.00(+2.54%) |
Oct 10, 2003 | 119.00 | 120.40 | 117.80 | 118.00 | 117,465 | -1.00(-0.84%) |
Oct 09, 2003 | 120.00 | 122.80 | 118.60 | 119.00 | 321,970 | -1.00(-0.83%) |
Oct 08, 2003 | 116.80 | 120.80 | 116.80 | 120.00 | 491,405 | +3.20(+2.74%) |
Oct 07, 2003 | 112.00 | 117.40 | 111.80 | 116.80 | 492,190 | +4.80(+4.29%) |
Oct 06, 2003 | 109.00 | 112.00 | 107.80 | 112.00 | 193,880 | +3.00(+2.75%) |
Oct 03, 2003 | 108.80 | 111.00 | 108.20 | 109.00 | 242,685 | +0.60(+0.55%) |
Oct 02, 2003 | 108.00 | 108.80 | 105.00 | 108.40 | 162,770 | +3.40(+3.24%) |