Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 104.20 | 105.00 | 103.40 | 105.00 | 142,955 | +1.80(+1.74%) |
Sep 30, 2003 | 103.80 | 104.00 | 103.00 | 103.20 | 151,505 | -0.60(-0.58%) |
Sep 29, 2003 | 103.60 | 105.60 | 102.60 | 103.80 | 163,770 | +0.20(+0.19%) |
Sep 26, 2003 | 100.20 | 106.00 | 102.20 | 103.60 | 280,285 | +3.40(+3.39%) |
Sep 25, 2003 | 107.60 | 109.00 | 100.20 | 100.20 | 284,945 | -7.40(-6.88%) |
Sep 24, 2003 | 109.40 | 109.60 | 104.40 | 107.60 | 180,295 | -1.20(-1.10%) |
Sep 23, 2003 | 106.00 | 109.20 | 105.80 | 108.80 | 182,125 | +3.00(+2.84%) |
Sep 22, 2003 | 103.60 | 107.40 | 102.20 | 105.80 | 302,025 | +1.40(+1.34%) |
Sep 19, 2003 | 98.20 | 104.80 | 98.00 | 104.40 | 283,775 | +6.20(+6.31%) |
Sep 18, 2003 | 95.60 | 98.80 | 95.40 | 98.20 | 105,430 | +2.80(+2.94%) |
Sep 17, 2003 | 96.40 | 96.60 | 95.18 | 95.40 | 73,065 | -1.00(-1.04%) |
Sep 16, 2003 | 96.20 | 96.80 | 95.80 | 96.40 | 65,125 | +0.20(+0.21%) |
Sep 15, 2003 | 97.60 | 99.00 | 96.00 | 96.20 | 50,475 | -1.40(-1.43%) |
Sep 12, 2003 | 97.20 | 99.20 | 95.60 | 97.60 | 81,060 | +0.20(+0.21%) |
Sep 11, 2003 | 95.60 | 98.00 | 95.00 | 97.40 | 85,970 | +2.80(+2.96%) |
Sep 10, 2003 | 97.60 | 97.80 | 94.00 | 94.60 | 88,850 | -2.40(-2.47%) |
Sep 09, 2003 | 102.00 | 102.00 | 96.00 | 97.00 | 116,360 | -1.80(-1.82%) |
Sep 08, 2003 | 98.40 | 100.00 | 98.00 | 98.80 | 97,795 | +0.40(+0.41%) |
Sep 05, 2003 | 96.00 | 99.60 | 94.00 | 98.40 | 162,395 | +1.40(+1.44%) |
Sep 04, 2003 | 97.20 | 100.60 | 96.60 | 97.00 | 240,655 | -2.80(-2.81%) |
Sep 03, 2003 | 97.20 | 103.00 | 97.20 | 99.80 | 490,670 | -5.20(-4.95%) |
Sep 02, 2003 | 103.00 | 106.00 | 103.00 | 105.00 | 317,225 | +4.00(+3.96%) |
Aug 29, 2003 | 95.20 | 104.20 | 94.60 | 101.00 | 548,195 | +5.80(+6.09%) |
Aug 28, 2003 | 92.20 | 96.00 | 92.20 | 95.20 | 140,345 | +3.00(+3.25%) |
Aug 27, 2003 | 89.60 | 92.40 | 89.60 | 92.20 | 67,340 | +2.40(+2.67%) |
Aug 26, 2003 | 90.00 | 91.00 | 89.20 | 89.80 | 44,755 | -0.80(-0.88%) |
Aug 25, 2003 | 91.80 | 92.00 | 89.60 | 90.60 | 56,455 | -0.80(-0.88%) |
Aug 22, 2003 | 91.60 | 92.80 | 90.00 | 91.40 | 54,800 | -0.20(-0.22%) |
Aug 21, 2003 | 88.40 | 91.80 | 88.40 | 91.60 | 80,880 | +3.20(+3.62%) |
Aug 20, 2003 | 87.40 | 89.00 | 87.00 | 88.40 | 54,745 | +0.20(+0.23%) |
Aug 19, 2003 | 87.00 | 88.80 | 86.80 | 88.20 | 61,690 | +1.00(+1.15%) |
Aug 18, 2003 | 88.80 | 89.00 | 86.80 | 87.20 | 73,640 | -2.60(-2.90%) |
Aug 15, 2003 | 89.20 | 89.80 | 88.20 | 89.80 | 28,980 | +0.00(+0.00%) |
Aug 14, 2003 | 90.00 | 90.60 | 88.60 | 89.80 | 87,760 | -0.60(-0.66%) |
Aug 13, 2003 | 89.40 | 90.80 | 89.00 | 90.40 | 60,845 | +1.40(+1.57%) |
Aug 12, 2003 | 85.80 | 89.40 | 85.80 | 89.00 | 82,855 | +3.00(+3.49%) |
Aug 11, 2003 | 88.80 | 89.80 | 80.00 | 86.00 | 251,710 | -3.20(-3.59%) |
Aug 08, 2003 | 90.00 | 90.80 | 89.00 | 89.20 | 75,630 | -0.80(-0.89%) |
Aug 07, 2003 | 89.80 | 91.40 | 89.00 | 90.00 | 91,690 | +0.00(+0.00%) |
Aug 06, 2003 | 92.00 | 93.00 | 89.60 | 90.00 | 112,185 | -1.60(-1.75%) |
Aug 05, 2003 | 91.00 | 94.80 | 91.00 | 91.60 | 117,995 | +1.20(+1.33%) |
Aug 04, 2003 | 92.40 | 93.00 | 90.40 | 90.40 | 160,620 | -2.20(-2.38%) |
Aug 01, 2003 | 94.80 | 95.00 | 92.40 | 92.60 | 71,250 | -2.00(-2.11%) |
Jul 31, 2003 | 95.00 | 96.60 | 93.40 | 94.60 | 106,250 | -0.20(-0.21%) |
Jul 30, 2003 | 94.00 | 95.20 | 90.60 | 94.80 | 114,250 | +1.60(+1.72%) |
Jul 29, 2003 | 94.80 | 95.00 | 91.20 | 93.20 | 96,075 | -0.20(-0.21%) |
Jul 28, 2003 | 91.60 | 94.20 | 91.00 | 93.40 | 65,270 | +2.20(+2.41%) |
Jul 25, 2003 | 91.80 | 91.80 | 90.20 | 91.20 | 55,920 | +1.00(+1.11%) |
Jul 24, 2003 | 93.80 | 95.00 | 90.00 | 90.20 | 94,865 | -3.60(-3.84%) |
Jul 23, 2003 | 91.00 | 93.80 | 89.60 | 93.80 | 77,365 | +3.80(+4.22%) |
Jul 22, 2003 | 90.20 | 91.00 | 89.00 | 90.00 | 65,295 | -0.20(-0.22%) |
Jul 21, 2003 | 91.40 | 91.60 | 89.60 | 90.20 | 67,845 | -1.60(-1.74%) |
Jul 18, 2003 | 88.40 | 92.40 | 88.40 | 91.80 | 82,800 | +2.60(+2.91%) |
Jul 17, 2003 | 89.20 | 90.80 | 87.40 | 89.20 | 137,090 | -2.00(-2.19%) |
Jul 16, 2003 | 92.80 | 93.00 | 89.00 | 91.20 | 83,065 | -0.80(-0.87%) |
Jul 15, 2003 | 92.80 | 94.00 | 89.60 | 92.00 | 150,995 | -1.00(-1.08%) |
Jul 14, 2003 | 95.00 | 96.00 | 91.40 | 93.00 | 217,985 | -2.40(-2.52%) |
Jul 11, 2003 | 97.20 | 98.40 | 94.00 | 95.40 | 117,580 | -1.20(-1.24%) |
Jul 10, 2003 | 99.40 | 99.60 | 95.20 | 96.60 | 161,930 | -2.80(-2.82%) |
Jul 09, 2003 | 99.60 | 100.80 | 98.00 | 99.40 | 343,520 | +2.60(+2.69%) |
Jul 08, 2003 | 91.20 | 97.20 | 91.20 | 96.80 | 253,465 | +6.00(+6.61%) |
Jul 07, 2003 | 90.20 | 91.60 | 90.00 | 90.80 | 140,405 | +1.20(+1.34%) |
Jul 03, 2003 | 90.40 | 90.60 | 88.40 | 89.60 | 68,125 | -1.40(-1.54%) |
Jul 02, 2003 | 90.60 | 91.80 | 90.00 | 91.00 | 136,485 | +0.00(+0.00%) |
Jul 01, 2003 | 88.60 | 91.40 | 87.80 | 91.00 | 207,140 | +2.00(+2.25%) |
Jun 30, 2003 | 88.20 | 88.20 | 87.40 | 89.00 | 188,975 | -0.40(-0.45%) |
Jun 27, 2003 | 86.20 | 90.00 | 86.00 | 89.40 | 176,970 | +2.40(+2.76%) |
Jun 26, 2003 | 87.40 | 87.60 | 84.00 | 87.00 | 134,530 | +1.00(+1.16%) |
Jun 25, 2003 | 87.20 | 88.00 | 84.80 | 86.00 | 217,775 | +2.60(+3.12%) |
Jun 24, 2003 | 80.00 | 84.00 | 75.80 | 83.40 | 355,935 | +2.80(+3.47%) |
Jun 23, 2003 | 84.00 | 84.20 | 80.00 | 80.60 | 194,865 | -3.80(-4.50%) |
Jun 20, 2003 | 85.40 | 86.00 | 83.20 | 84.40 | 164,785 | -0.80(-0.94%) |
Jun 19, 2003 | 86.00 | 88.20 | 78.20 | 85.20 | 287,225 | -0.40(-0.47%) |
Jun 18, 2003 | 88.00 | 89.60 | 85.00 | 85.60 | 181,490 | -2.00(-2.28%) |
Jun 17, 2003 | 89.40 | 94.00 | 87.20 | 87.60 | 594,670 | -1.00(-1.13%) |
Jun 16, 2003 | 81.00 | 89.40 | 80.40 | 88.60 | 376,780 | +8.20(+10.20%) |
Jun 13, 2003 | 80.00 | 80.60 | 77.60 | 80.40 | 132,145 | +0.80(+1.01%) |
Jun 12, 2003 | 82.00 | 83.00 | 79.00 | 79.60 | 320,130 | -1.80(-2.21%) |
Jun 11, 2003 | 74.20 | 82.40 | 74.00 | 81.40 | 455,060 | +6.40(+8.53%) |
Jun 10, 2003 | 75.00 | 75.40 | 73.40 | 75.00 | 162,625 | +0.20(+0.27%) |
Jun 09, 2003 | 73.80 | 75.00 | 73.60 | 74.80 | 119,625 | +1.00(+1.36%) |
Jun 06, 2003 | 74.80 | 75.80 | 73.60 | 73.80 | 123,945 | -1.00(-1.34%) |
Jun 05, 2003 | 73.20 | 75.00 | 72.60 | 74.80 | 89,600 | +1.40(+1.91%) |
Jun 04, 2003 | 73.60 | 74.00 | 72.60 | 73.40 | 81,025 | -0.40(-0.54%) |
Jun 03, 2003 | 74.60 | 74.60 | 73.40 | 73.80 | 70,750 | -0.80(-1.07%) |
Jun 02, 2003 | 74.00 | 75.00 | 73.60 | 74.60 | 126,285 | +1.00(+1.36%) |
May 30, 2003 | 74.20 | 74.40 | 73.20 | 73.60 | 89,625 | -0.40(-0.54%) |
May 29, 2003 | 73.80 | 74.20 | 73.00 | 74.00 | 138,710 | +1.60(+2.21%) |
May 28, 2003 | 74.00 | 74.40 | 72.40 | 72.40 | 95,210 | -1.20(-1.63%) |
May 27, 2003 | 72.40 | 73.60 | 72.00 | 73.60 | 101,275 | +0.60(+0.82%) |
May 23, 2003 | 74.20 | 74.20 | 72.40 | 73.00 | 66,340 | -1.20(-1.62%) |
May 22, 2003 | 72.00 | 74.40 | 70.20 | 74.20 | 141,100 | +2.20(+3.06%) |
May 21, 2003 | 72.20 | 74.00 | 70.60 | 72.00 | 136,635 | -0.20(-0.28%) |
May 20, 2003 | 75.80 | 75.80 | 72.00 | 72.20 | 175,775 | -1.80(-2.43%) |
May 19, 2003 | 75.20 | 75.20 | 72.20 | 74.00 | 261,720 | -4.00(-5.13%) |
May 16, 2003 | 66.20 | 78.00 | 66.00 | 78.00 | 272,505 | +10.20(+15.04%) |
May 15, 2003 | 71.00 | 72.00 | 67.00 | 67.80 | 241,235 | -5.00(-6.87%) |
May 14, 2003 | 74.80 | 74.80 | 67.80 | 72.80 | 523,795 | -3.00(-3.96%) |
May 13, 2003 | 75.60 | 77.60 | 74.60 | 75.80 | 149,420 | +0.20(+0.26%) |
May 12, 2003 | 74.20 | 76.00 | 73.40 | 75.60 | 161,160 | +2.20(+3.00%) |
May 09, 2003 | 73.20 | 74.80 | 72.60 | 73.40 | 124,320 | +0.00(+0.00%) |
May 08, 2003 | 75.40 | 75.80 | 72.40 | 73.40 | 143,250 | -2.40(-3.17%) |
May 07, 2003 | 78.80 | 78.80 | 74.80 | 75.80 | 218,170 | -0.60(-0.79%) |
May 06, 2003 | 75.00 | 79.00 | 74.40 | 76.40 | 300,610 | +1.60(+2.14%) |
May 05, 2003 | 72.60 | 75.00 | 72.40 | 74.80 | 152,705 | +3.20(+4.47%) |
May 02, 2003 | 68.80 | 71.80 | 67.80 | 71.60 | 123,985 | +3.00(+4.37%) |
May 01, 2003 | 68.00 | 69.60 | 64.20 | 68.60 | 193,560 | +0.60(+0.88%) |
Apr 30, 2003 | 70.40 | 70.60 | 68.00 | 68.00 | 113,320 | -2.20(-3.13%) |
Apr 29, 2003 | 70.80 | 71.80 | 69.20 | 70.20 | 151,265 | -0.20(-0.28%) |
Apr 28, 2003 | 69.80 | 71.80 | 68.60 | 70.40 | 171,070 | +0.80(+1.15%) |
Apr 25, 2003 | 70.00 | 70.00 | 67.60 | 69.60 | 124,690 | -0.20(-0.29%) |
Apr 24, 2003 | 68.40 | 70.00 | 65.00 | 69.80 | 258,895 | +1.40(+2.05%) |
Apr 23, 2003 | 65.00 | 70.60 | 64.60 | 68.40 | 399,800 | +4.80(+7.55%) |
Apr 22, 2003 | 59.80 | 63.80 | 58.80 | 63.60 | 163,225 | +4.00(+6.71%) |
Apr 21, 2003 | 60.60 | 61.00 | 59.00 | 59.60 | 117,390 | -1.00(-1.65%) |
Apr 17, 2003 | 60.00 | 61.60 | 58.40 | 60.60 | 153,540 | +1.00(+1.68%) |
Apr 16, 2003 | 65.00 | 65.60 | 58.20 | 59.60 | 271,880 | -4.20(-6.58%) |
Apr 15, 2003 | 62.80 | 64.40 | 61.40 | 63.80 | 314,375 | +2.60(+4.25%) |
Apr 14, 2003 | 58.00 | 61.80 | 57.80 | 61.20 | 352,535 | +4.00(+6.99%) |
Apr 11, 2003 | 57.00 | 57.80 | 54.40 | 57.20 | 307,565 | +5.20(+10.00%) |
Apr 10, 2003 | 54.80 | 55.00 | 49.00 | 52.00 | 173,590 | -1.00(-1.89%) |
Apr 09, 2003 | 53.40 | 54.80 | 53.00 | 53.00 | 99,230 | -0.20(-0.38%) |
Apr 08, 2003 | 52.00 | 53.80 | 51.60 | 53.20 | 119,195 | +1.60(+3.10%) |
Apr 07, 2003 | 52.40 | 53.40 | 50.60 | 51.60 | 141,505 | +0.80(+1.57%) |
Apr 04, 2003 | 49.80 | 52.00 | 49.00 | 50.80 | 78,460 | +2.00(+4.10%) |
Apr 03, 2003 | 48.60 | 50.40 | 48.20 | 48.80 | 100,290 | +0.40(+0.83%) |
Apr 02, 2003 | 46.80 | 50.00 | 46.60 | 48.40 | 115,630 | +2.60(+5.68%) |