Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	826.89	835.26	823.07	834.84	248,600	+1.30(+0.16%)
Oct 28, 2004	825.85	833.54	821.54	833.54	280,800	+23.63(+2.92%)
Oct 27, 2004	820.73	822.30	803.72	809.91	303,400	-3.79(-0.47%)
Oct 26, 2004	812.18	817.00	809.79	813.70	260,600	+5.56(+0.69%)
Oct 25, 2004	816.11	816.54	801.01	808.14	274,800	-20.03(-2.42%)
Oct 22, 2004	824.12	832.10	822.20	828.17	272,400	+7.54(+0.92%)
Oct 21, 2004	830.24	831.05	814.64	820.63	325,400	-7.98(-0.96%)
Oct 20, 2004	851.42	851.43	827.68	828.61	385,400	-27.16(-3.17%)
Oct 19, 2004	860.87	863.75	851.92	855.77	322,600	+7.50(+0.88%)
Oct 18, 2004	845.00	851.97	840.60	848.27	296,200	+6.33(+0.75%)
Oct 15, 2004	837.96	849.92	833.45	841.94	288,600	-4.69(-0.55%)
Oct 14, 2004	849.09	852.56	839.87	846.63	267,600	-9.55(-1.12%)
Oct 13, 2004	863.26	866.07	852.65	856.18	319,000	-1.91(-0.22%)
Oct 12, 2004	878.25	878.56	856.67	858.09	373,000	-23.02(-2.61%)
Oct 11, 2004	876.56	882.05	873.16	881.11	370,200	-0.27(-0.03%)
Oct 08, 2004	877.89	892.12	877.34	881.38	458,800	-3.95(-0.45%)
Oct 07, 2004	887.39	891.25	878.80	885.33	344,400	-2.12(-0.24%)
Oct 06, 2004	885.94	896.24	879.58	887.45	391,200	+2.61(+0.29%)
Oct 05, 2004	882.50	887.61	876.56	884.84	368,800	+4.00(+0.45%)
Oct 04, 2004	859.12	880.84	858.92	880.84	358,600	+34.83(+4.12%)
Oct 01, 2004	835.50	846.01	834.75	846.01	296,400	+10.92(+1.31%)
Sep 30, 2004	829.93	836.54	827.17	835.09	290,800	+2.99(+0.36%)
Sep 29, 2004	828.78	836.38	823.05	832.10	335,400	+0.00(+0.00%)
Sep 28, 2004	828.78	836.38	823.05	832.10	335,400	+0.00(+0.00%)
Sep 27, 2004	828.78	836.38	823.05	832.10	335,400	+0.00(+0.00%)
Sep 24, 2004	828.78	836.38	823.05	832.10	335,400	+2.42(+0.29%)
Sep 23, 2004	829.32	834.00	824.85	829.68	378,800	-5.42(-0.65%)
Sep 22, 2004	861.80	863.19	835.10	835.10	362,600	-22.05(-2.57%)
Sep 21, 2004	859.20	861.31	854.10	857.15	358,400	+0.28(+0.03%)
Sep 20, 2004	849.46	862.98	849.45	856.87	332,200	+8.76(+1.03%)
Sep 17, 2004	854.35	859.57	846.08	848.11	317,200	-7.27(-0.85%)
Sep 16, 2004	846.08	863.12	844.06	855.38	435,000	+4.75(+0.56%)
Sep 15, 2004	851.52	856.39	848.79	850.63	429,000	-0.79(-0.09%)
Sep 14, 2004	857.74	859.93	848.08	851.42	439,600	-0.49(-0.06%)
Sep 13, 2004	842.15	852.06	841.41	851.91	397,000	+15.57(+1.86%)
Sep 10, 2004	826.06	837.37	816.64	836.34	354,400	+14.46(+1.76%)
Sep 09, 2004	815.65	823.19	809.03	821.88	452,800	+6.03(+0.74%)
Sep 08, 2004	820.18	828.38	815.33	815.85	391,400	-2.95(-0.36%)
Sep 07, 2004	822.29	824.96	817.68	818.80	436,800	-5.41(-0.66%)
Sep 06, 2004	823.64	824.98	817.18	824.21	357,200	+3.52(+0.43%)
Sep 03, 2004	826.00	826.26	814.09	820.69	398,400	-3.14(-0.38%)
Sep 02, 2004	818.69	823.83	815.74	823.83	394,200	+6.47(+0.79%)
Sep 01, 2004	803.51	817.37	801.58	817.36	345,000	+13.79(+1.72%)
Aug 31, 2004	800.62	805.26	797.62	803.57	346,400	-1.62(-0.20%)
Aug 30, 2004	811.55	815.05	802.75	805.19	333,600	-5.11(-0.63%)
Aug 27, 2004	812.65	814.05	806.75	810.30	307,400	+0.09(+0.01%)
Aug 26, 2004	808.11	813.77	808.11	810.21	285,600	+6.24(+0.78%)
Aug 25, 2004	791.00	804.83	790.17	803.97	262,600	+11.63(+1.47%)
Aug 24, 2004	791.38	793.50	781.46	792.34	267,200	+4.69(+0.60%)
Aug 23, 2004	792.50	796.84	783.50	787.65	255,400	+0.01(+0.00%)
Aug 20, 2004	785.82	789.23	783.06	787.64	295,800	-0.89(-0.11%)
Aug 19, 2004	780.26	789.78	780.26	788.53	383,400	+15.34(+1.98%)
Aug 18, 2004	772.84	776.15	768.94	773.19	332,400	+2.16(+0.28%)
Aug 17, 2004	782.59	783.48	768.76	771.03	302,600	-2.82(-0.36%)
Aug 16, 2004	774.29	777.96	767.26	773.85	307,800	-2.17(-0.28%)
Aug 13, 2004	762.81	777.84	761.61	776.02	372,600	+9.32(+1.22%)
Aug 12, 2004	755.43	767.03	753.67	766.70	321,800	+13.64(+1.81%)
Aug 11, 2004	752.60	758.61	751.26	753.06	378,400	+4.44(+0.59%)
Aug 10, 2004	738.92	748.63	738.36	748.62	338,000	+6.49(+0.87%)
Aug 09, 2004	728.66	742.61	724.50	742.13	274,600	+8.18(+1.11%)
Aug 06, 2004	733.76	745.05	733.24	733.95	312,600	-9.40(-1.26%)
Aug 05, 2004	730.64	743.37	726.87	743.35	394,200	+13.94(+1.91%)
Aug 04, 2004	719.61	729.41	713.99	729.41	283,800	+2.97(+0.41%)
Aug 03, 2004	726.88	728.13	722.46	726.44	301,600	+6.85(+0.95%)
Aug 02, 2004	730.61	730.64	719.59	719.59	282,200	-15.75(-2.14%)
Jul 30, 2004	737.92	741.32	734.15	735.34	288,600	+4.73(+0.65%)
Jul 29, 2004	742.58	742.58	730.47	730.61	326,200	-13.81(-1.86%)
Jul 28, 2004	747.02	748.82	740.19	744.42	420,800	+5.91(+0.80%)
Jul 27, 2004	735.22	739.60	726.71	738.51	369,000	+2.30(+0.31%)
Jul 26, 2004	730.15	739.56	729.80	736.21	308,000	-1.30(-0.18%)
Jul 23, 2004	742.51	743.65	733.74	737.51	337,000	-5.12(-0.69%)
Jul 22, 2004	738.98	744.50	733.41	742.63	435,200	-10.69(-1.42%)
Jul 21, 2004	750.59	756.44	747.89	753.32	422,800	+16.32(+2.21%)
Jul 20, 2004	742.24	745.41	737.00	737.00	335,000	-13.40(-1.79%)
Jul 19, 2004	730.58	750.40	729.57	750.40	267,800	+11.01(+1.49%)
Jul 16, 2004	728.37	741.41	717.77	739.39	348,200	+6.65(+0.91%)
Jul 15, 2004	735.85	739.07	720.92	732.74	369,200	-3.83(-0.52%)
Jul 14, 2004	745.43	751.60	734.85	736.57	331,200	-14.38(-1.91%)
Jul 13, 2004	753.03	753.21	740.16	750.95	397,600	+4.68(+0.63%)
Jul 12, 2004	752.71	757.90	740.98	746.27	334,200	-1.19(-0.16%)
Jul 09, 2004	745.09	751.92	741.26	747.46	309,400	+3.82(+0.51%)
Jul 08, 2004	753.68	759.71	743.64	743.64	346,200	-18.24(-2.39%)
Jul 07, 2004	742.21	761.93	735.72	761.88	395,000	+3.41(+0.45%)
Jul 06, 2004	753.14	763.93	751.26	758.47	400,200	+1.75(+0.23%)
Jul 05, 2004	754.16	758.72	744.39	756.72	401,000	+1.30(+0.17%)
Jul 02, 2004	764.38	764.54	754.26	755.42	431,800	-22.61(-2.91%)
Jul 01, 2004	784.85	792.77	776.35	778.03	315,000	-7.76(-0.99%)
Jun 30, 2004	783.24	787.60	777.73	785.79	400,200	+7.07(+0.91%)
Jun 29, 2004	766.82	780.57	763.34	778.72	295,000	+7.77(+1.01%)
Jun 28, 2004	777.85	780.31	764.29	770.95	279,400	-8.08(-1.04%)
Jun 25, 2004	763.02	780.00	760.57	779.03	305,400	+15.90(+2.08%)
Jun 24, 2004	752.64	763.42	747.51	763.13	373,200	+24.20(+3.28%)
Jun 23, 2004	753.28	755.88	737.23	738.93	368,600	-7.55(-1.01%)
Jun 22, 2004	744.86	749.26	732.79	746.48	327,200	-2.82(-0.38%)
Jun 21, 2004	745.22	758.58	743.69	749.30	376,000	+7.57(+1.02%)
Jun 18, 2004	751.69	754.05	732.89	741.73	379,800	-18.36(-2.42%)
Jun 17, 2004	756.92	760.10	742.47	760.09	361,000	+7.75(+1.03%)
Jun 16, 2004	756.33	769.66	746.48	752.34	369,800	+0.24(+0.03%)
Jun 15, 2004	747.54	752.54	729.06	752.10	481,800	+13.31(+1.80%)
Jun 14, 2004	744.25	761.29	737.65	738.79	378,000	-12.74(-1.70%)
Jun 11, 2004	780.16	780.41	748.34	751.53	458,800	-30.77(-3.93%)
Jun 10, 2004	785.83	794.16	776.61	782.30	444,600	-12.23(-1.54%)
Jun 09, 2004	816.93	820.68	794.10	794.53	603,600	-14.78(-1.83%)
Jun 08, 2004	817.11	820.87	804.43	809.31	356,000	-0.14(-0.02%)
Jun 07, 2004	788.41	809.51	788.41	809.45	390,600	+28.71(+3.68%)
Jun 04, 2004	772.94	781.96	764.93	780.74	421,800	+10.68(+1.39%)
Jun 03, 2004	810.98	812.54	770.06	770.06	465,600	-34.33(-4.27%)
Jun 02, 2004	808.84	811.59	797.68	804.39	263,400	-11.38(-1.40%)
Jun 01, 2004	807.55	817.00	804.31	815.77	315,800	+11.93(+1.48%)
May 31, 2004	811.46	811.59	793.77	803.84	288,400	-12.67(-1.55%)
May 28, 2004	811.54	816.64	805.21	816.51	357,800	+14.05(+1.75%)
May 27, 2004	802.40	810.69	797.11	802.46	293,000	+2.82(+0.35%)
May 26, 2004	795.99	802.04	790.73	799.64	302,800	+15.58(+1.99%)
May 25, 2004	791.38	791.67	776.71	784.06	331,800	-15.58(-1.95%)
May 24, 2004	795.99	802.04	790.73	799.64	302,800	+13.28(+1.69%)
May 21, 2004	780.99	786.36	768.63	786.36	324,200	+18.57(+2.42%)
May 20, 2004	766.04	782.92	757.49	767.79	357,400	-10.16(-1.31%)
May 19, 2004	752.50	784.14	751.59	777.95	379,600	+35.96(+4.85%)
May 18, 2004	724.68	748.26	716.95	741.99	383,600	+13.01(+1.78%)
May 17, 2004	766.56	774.39	723.51	728.98	371,600	-39.48(-5.14%)
May 14, 2004	798.80	802.32	759.65	768.46	372,400	-21.67(-2.74%)
May 13, 2004	815.28	816.26	790.13	790.13	395,000	-26.96(-3.30%)
May 12, 2004	802.88	820.72	801.28	817.09	387,200	+26.07(+3.30%)
May 11, 2004	789.54	802.29	776.72	791.02	363,000	+0.34(+0.04%)
May 10, 2004	831.10	831.37	771.31	790.68	403,000	-48.06(-5.73%)
May 07, 2004	837.73	843.01	819.61	838.74	372,000	+1.06(+0.13%)
May 06, 2004	864.52	865.10	836.15	837.68	359,600	-29.80(-3.44%)
May 04, 2004	871.57	876.30	865.68	867.48	376,800	+1.37(+0.16%)
May 03, 2004	863.03	867.25	856.84	866.11	331,800	+3.27(+0.38%)
Apr 30, 2004	867.99	875.51	854.39	862.84	378,800	-12.57(-1.44%)
Apr 29, 2004	890.61	896.45	872.63	875.41	442,800	-26.42(-2.93%)
Apr 28, 2004	917.32	919.86	901.82	901.83	373,400	-13.64(-1.49%)
Apr 27, 2004	918.82	921.42	911.56	915.47	435,400	-4.27(-0.46%)
Apr 26, 2004	935.01	935.28	919.27	919.74	388,000	-16.32(-1.74%)
Apr 23, 2004	938.25	939.52	929.80	936.06	480,400	+12.05(+1.30%)
Apr 22, 2004	931.09	933.84	921.97	924.01	519,800	-5.94(-0.64%)
Apr 21, 2004	910.68	931.21	910.68	929.95	554,000	+11.05(+1.20%)
Apr 20, 2004	909.91	919.13	902.47	918.90	456,800	+16.80(+1.86%)
Apr 19, 2004	900.48	902.10	891.27	902.10	476,200	+3.22(+0.36%)
Apr 16, 2004	903.84	908.72	897.73	898.88	391,800	-17.43(-1.90%)
Apr 14, 2004	909.95	919.38	907.36	916.31	407,156,992	-1.32(-0.14%)
Apr 13, 2004	925.19	927.67	916.20	917.63	469,000	-1.23(-0.13%)
Apr 12, 2004	905.44	926.07	905.44	918.86	366,200	+13.42(+1.48%)
Apr 09, 2004	910.48	910.48	901.24	905.44	352,200	-11.42(-1.25%)
Apr 08, 2004	913.52	916.86	908.07	916.86	431,800	+6.93(+0.76%)
Apr 07, 2004	906.78	915.13	903.24	909.93	528,200	+3.74(+0.41%)
Apr 06, 2004	899.43	906.43	898.00	906.19	491,600	+22.50(+2.55%)
Apr 03, 2004	886.09	889.60	882.82	883.69	541,800	+0.94(+0.11%)
Apr 02, 2004	878.78	883.23	875.09	882.75	294,600	+2.25(+0.26%)
Apr 01, 2004	881.75	883.88	868.41	880.50	327,600	+7.04(+0.81%)
Mar 31, 2004	879.41	879.41	870.86	873.46	287,800	-1.21(-0.14%)
Mar 30, 2004	868.10	878.37	867.21	874.67	335,600	+0.00(+0.00%)
Mar 29, 2004	868.10	878.37	867.21	874.67	0	+10.72(+1.24%)
Mar 27, 2004	866.29	873.01	861.63	863.95	304,000	+10.57(+1.24%)
Mar 26, 2004	862.30	868.78	849.56	853.38	357,200	-8.34(-0.97%)
Mar 25, 2004	860.39	867.15	856.54	861.72	311,000	-4.45(-0.51%)
Mar 24, 2004	854.92	868.99	849.76	866.17	383,800	+2.48(+0.29%)
Mar 23, 2004	878.62	881.00	862.63	863.69	371,600	+0.00(+0.00%)
Mar 22, 2004	878.62	881.00	862.63	863.69	0	-19.64(-2.22%)
Mar 20, 2004	874.57	883.33	868.97	883.33	425,000	+10.51(+1.20%)
Mar 19, 2004	879.22	879.56	869.09	872.82	488,400	+0.44(+0.05%)
Mar 18, 2004	858.15	872.78	857.29	872.38	524,400	+22.25(+2.62%)
Mar 17, 2004	843.83	850.15	838.11	850.13	440,200	-2.13(-0.25%)
Mar 16, 2004	855.84	857.96	848.23	852.26	383,600	+0.00(+0.00%)
Mar 15, 2004	855.84	857.96	848.23	852.26	0	+3.46(+0.41%)
Mar 13, 2004	866.72	867.35	822.05	848.80	655,600	-21.13(-2.43%)
Mar 12, 2004	869.67	878.10	866.33	869.93	468,800	-6.09(-0.70%)
Mar 11, 2004	887.11	890.33	874.58	876.02	457,400	-15.56(-1.75%)
Mar 10, 2004	891.10	893.73	888.46	891.58	474,400	-8.52(-0.95%)
Mar 09, 2004	909.15	910.67	899.07	900.10	506,600	+0.00(+0.00%)
Mar 08, 2004	909.15	910.67	899.07	900.10	0	-5.28(-0.58%)
Mar 06, 2004	907.21	909.08	904.01	905.38	515,800	-2.05(-0.23%)
Mar 05, 2004	898.16	908.82	896.76	907.43	589,000	+11.62(+1.30%)
Mar 04, 2004	897.49	900.44	895.52	895.81	554,800	-3.40(-0.38%)
Mar 03, 2004	892.57	899.99	892.38	899.21	489,000	+0.00(+0.00%)
Mar 02, 2004	892.57	899.99	892.38	899.21	0	+15.79(+1.79%)
Feb 28, 2004	865.51	883.42	861.86	883.42	458,600	+18.56(+2.15%)
Feb 27, 2004	870.31	873.15	861.77	864.86	522,800	-2.01(-0.23%)
Feb 26, 2004	865.22	870.03	862.97	866.87	524,600	+2.28(+0.26%)
Feb 25, 2004	872.45	876.71	864.34	864.59	549,400	-12.93(-1.47%)
Feb 24, 2004	874.93	881.43	867.99	877.52	476,200	+0.00(+0.00%)
Feb 23, 2004	874.93	881.43	867.99	877.52	0	+0.03(+0.00%)
Feb 21, 2004	875.76	879.63	872.42	877.49	475,400	-4.16(-0.47%)
Feb 20, 2004	880.68	884.89	874.75	881.65	734,800	+4.55(+0.52%)
Feb 19, 2004	889.23	890.51	877.10	877.10	370,600	-7.70(-0.87%)
Feb 18, 2004	884.15	888.73	880.87	884.80	435,800	+3.52(+0.40%)
Feb 17, 2004	879.23	885.65	876.56	881.28	438,000	+0.00(+0.00%)
Feb 16, 2004	879.23	885.65	876.56	881.28	0	-0.90(-0.10%)
Feb 14, 2004	876.06	883.35	870.08	882.18	385,400	+4.23(+0.48%)
Feb 13, 2004	882.04	882.39	872.27	877.95	444,200	+1.61(+0.18%)
Feb 12, 2004	870.54	877.72	870.24	876.34	475,400	+9.54(+1.10%)
Feb 11, 2004	866.06	869.62	862.85	866.80	450,000	+2.03(+0.23%)
Feb 10, 2004	860.90	866.87	859.58	864.77	475,200	+0.00(+0.00%)
Feb 09, 2004	860.90	866.87	859.58	864.77	0	+14.54(+1.71%)
Feb 07, 2004	842.16	853.58	839.43	850.23	541,600	+9.31(+1.11%)
Feb 06, 2004	835.77	842.44	834.73	840.92	636,000	+5.42(+0.65%)
Feb 05, 2004	838.52	842.60	834.70	835.50	378,600	-4.37(-0.52%)
Feb 04, 2004	853.13	853.13	837.63	839.87	462,000	-15.02(-1.76%)
Feb 03, 2004	850.28	855.43	847.74	854.89	425,200	+0.00(+0.00%)
Feb 02, 2004	850.28	855.43	847.74	854.89	0	+6.39(+0.75%)
Jan 31, 2004	854.21	859.13	846.05	848.50	447,400	-4.97(-0.58%)
Jan 30, 2004	851.70	854.82	847.98	853.47	365,400	-6.12(-0.71%)
Jan 29, 2004	860.37	869.21	859.08	859.59	432,800	-3.44(-0.40%)
Jan 28, 2004	873.61	873.61	860.88	863.03	437,800	-6.01(-0.69%)
Jan 27, 2004	867.65	871.94	861.82	869.04	494,000	+0.00(+0.00%)
Jan 26, 2004	867.65	871.94	861.82	869.04	0	+7.67(+0.89%)
Jan 21, 2004	854.03	864.26	853.05	861.37	364,449,888	+4.57(+0.53%)
Jan 20, 2004	854.96	859.34	851.34	856.80	404,200	+0.00(+0.00%)
Jan 19, 2004	854.96	859.34	851.34	856.80	0	+8.85(+1.04%)
Jan 17, 2004	853.67	854.46	845.40	847.95	425,000	+2.29(+0.27%)
Jan 16, 2004	849.02	852.19	841.84	845.66	388,400	-3.96(-0.47%)
Jan 15, 2004	847.27	855.29	844.55	849.62	453,000	+1.19(+0.14%)
Jan 14, 2004	855.42	855.45	844.82	848.43	400,200	-2.36(-0.28%)
Jan 13, 2004	843.96	853.50	840.11	850.79	444,000	+0.00(+0.00%)
Jan 12, 2004	843.96	853.50	840.11	850.79	0	+5.52(+0.65%)
Jan 10, 2004	835.42	849.50	835.05	845.27	543,200	+21.12(+2.56%)
Jan 09, 2004	831.10	839.28	824.15	824.15	428,800	-2.92(-0.35%)
Jan 08, 2004	826.08	831.07	825.23	827.07	404,600	+3.64(+0.44%)
Jan 07, 2004	831.26	831.26	819.53	823.43	484,000	-0.67(-0.08%)
Jan 06, 2004	817.28	825.43	816.55	824.10	408,200	+0.00(+0.00%)
Jan 05, 2004	817.28	825.43	816.55	824.10	0	+2.84(+0.35%)
Jan 03, 2004	816.26	821.87	813.63	821.26	307,400	+0.00(+0.00%)
Jan 02, 2004	816.26	821.87	813.63	821.26	0	+10.55(+1.30%)
Dec 31, 2003	802.50	811.89	800.15	810.71	385,800	+18.27(+2.31%)
Dec 30, 2003	779.24	792.44	779.24	792.44	282,400	+0.00(+0.00%)
Dec 29, 2003	779.24	792.44	779.24	792.44	0	+3.59(+0.46%)
Dec 27, 2003	791.39	794.78	786.11	788.85	414,200	+0.00(+0.00%)
Dec 26, 2003	791.39	794.78	786.11	788.85	0	-3.70(-0.47%)
Dec 25, 2003	808.41	808.58	792.37	792.55	503,600	-9.33(-1.16%)
Dec 24, 2003	809.90	812.75	801.62	801.88	406,000	-2.66(-0.33%)
Dec 23, 2003	809.57	815.55	804.53	804.54	345,000	+0.00(+0.00%)
Dec 22, 2003	809.57	815.55	804.53	804.54	0	-6.66(-0.82%)
Dec 20, 2003	814.89	817.50	809.17	811.20	480,400	+3.70(+0.46%)
Dec 19, 2003	803.60	808.94	797.46	807.50	493,000	+7.41(+0.93%)
Dec 18, 2003	816.98	817.39	799.82	800.09	479,400	-10.70(-1.32%)
Dec 17, 2003	807.32	817.56	804.17	810.79	462,800	-11.37(-1.38%)
Dec 16, 2003	821.62	824.26	814.73	822.16	404,600	+0.00(+0.00%)
Dec 15, 2003	821.62	824.26	814.73	822.16	0	+16.08(+1.99%)
Dec 13, 2003	806.42	810.68	801.33	806.08	423,400	+14.95(+1.89%)
Dec 12, 2003	797.12	805.81	791.13	791.13	424,800	-3.51(-0.44%)
Dec 11, 2003	774.53	794.64	774.04	794.64	454,600	+7.29(+0.93%)
Dec 10, 2003	790.52	793.13	784.60	787.35	398,000	+2.55(+0.32%)
Dec 09, 2003	780.23	791.77	777.08	784.80	340,000	+0.00(+0.00%)
Dec 08, 2003	780.23	791.77	777.08	784.80	0	-4.61(-0.58%)
Dec 06, 2003	802.71	802.86	789.41	789.41	426,600	-15.72(-1.95%)
Dec 05, 2003	805.10	809.68	800.31	805.13	494,000	-3.21(-0.40%)
Dec 04, 2003	807.17	816.02	801.08	808.34	440,600	+0.56(+0.07%)
Dec 03, 2003	813.49	813.95	806.30	807.78	532,000	+0.39(+0.05%)
Dec 02, 2003	796.36	811.49	790.80	807.39	585,000	+0.00(+0.00%)
Dec 01, 2003	796.36	811.49	790.80	807.39	0	+11.21(+1.41%)
Nov 29, 2003	783.17	797.07	783.17	796.18	597,600	+14.50(+1.85%)
Nov 28, 2003	783.13	784.86	776.40	781.68	502,400	-0.97(-0.12%)
Nov 27, 2003	769.76	783.80	769.30	782.65	532,200	+14.54(+1.89%)
Nov 26, 2003	768.10	770.28	761.98	768.11	526,400	+14.46(+1.92%)
Nov 25, 2003	765.82	769.60	752.14	753.65	578,000	+0.00(+0.00%)
Nov 24, 2003	765.82	769.60	752.14	753.65	0	-17.13(-2.22%)
Nov 22, 2003	764.12	777.96	762.36	770.78	625,000	+1.33(+0.17%)
Nov 21, 2003	775.19	778.10	763.67	769.45	605,200	-2.25(-0.29%)
Nov 20, 2003	785.28	785.28	769.43	771.70	717,200	-29.27(-3.65%)
Nov 19, 2003	794.24	801.20	787.60	800.97	642,400	+6.50(+0.82%)
Nov 18, 2003	803.48	803.95	790.14	794.47	504,200	+0.00(+0.00%)
Nov 17, 2003	803.48	803.95	790.14	794.47	0	-15.42(-1.90%)
Nov 15, 2003	809.94	818.34	807.67	809.89	597,600	-3.22(-0.40%)
Nov 14, 2003	805.79	813.11	803.93	813.11	510,400	+16.80(+2.11%)
Nov 13, 2003	788.91	798.33	786.00	796.31	509,200	+8.54(+1.08%)
Nov 12, 2003	788.34	790.11	782.03	787.77	504,200	-8.79(-1.10%)
Nov 11, 2003	800.98	802.32	788.65	796.56	537,200	+0.00(+0.00%)
Nov 10, 2003	800.98	802.32	788.65	796.56	0	-7.49(-0.93%)
Nov 08, 2003	796.58	804.05	789.97	804.05	469,000	+14.01(+1.77%)
Nov 07, 2003	809.92	811.97	790.04	790.04	610,800	-15.47(-1.92%)
Nov 06, 2003	796.36	806.79	794.58	805.51	604,200	+9.45(+1.19%)
Nov 05, 2003	800.42	802.66	790.99	796.06	606,400	+4.10(+0.52%)
Nov 04, 2003	783.08	793.53	778.04	791.96	434,400	+0.00(+0.00%)
Nov 03, 2003	783.08	793.53	778.04	791.96	0	+9.60(+1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Seoul Composite (IX: KS11 )

Historical Prices

Popular Pages