Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 252.10 | 253.16 | 251.62 | 252.54 | 3,533 | +0.54(+0.21%) |
Apr 29, 2004 | 253.54 | 254.02 | 252.00 | 252.00 | 6,339 | -1.54(-0.61%) |
Apr 28, 2004 | 255.08 | 255.13 | 253.06 | 253.54 | 4,261 | -1.40(-0.55%) |
Apr 27, 2004 | 255.37 | 255.37 | 254.50 | 254.94 | 5,819 | -0.24(-0.09%) |
Apr 26, 2004 | 254.02 | 255.95 | 254.02 | 255.18 | 13,614 | +0.66(+0.26%) |
Apr 23, 2004 | 258.83 | 258.83 | 254.03 | 254.52 | 5,508 | -2.48(-0.97%) |
Apr 22, 2004 | 254.02 | 257.39 | 254.02 | 257.01 | 5,092 | +2.26(+0.89%) |
Apr 21, 2004 | 255.23 | 255.47 | 253.06 | 254.75 | 7,690 | -1.44(-0.56%) |
Apr 20, 2004 | 257.39 | 259.07 | 255.95 | 256.19 | 8,522 | -0.73(-0.28%) |
Apr 19, 2004 | 256.43 | 258.35 | 256.43 | 256.92 | 3,117 | +1.21(+0.47%) |
Apr 16, 2004 | 255.96 | 255.96 | 254.75 | 255.71 | 4,780 | -0.25(-0.10%) |
Apr 15, 2004 | 256.91 | 256.91 | 254.99 | 255.96 | 11,432 | -0.95(-0.37%) |
Apr 14, 2004 | 256.19 | 257.26 | 255.95 | 256.91 | 11,847 | +0.69(+0.27%) |
Apr 13, 2004 | 253.54 | 257.15 | 253.54 | 256.22 | 14,549 | +1.95(+0.77%) |
Apr 12, 2004 | 253.02 | 254.99 | 252.58 | 254.26 | 9,353 | +1.24(+0.49%) |
Apr 08, 2004 | 247.29 | 253.26 | 247.29 | 253.02 | 6,339 | +4.77(+1.92%) |
Apr 07, 2004 | 245.36 | 248.25 | 244.40 | 248.25 | 4,261 | +2.89(+1.18%) |
Apr 06, 2004 | 245.84 | 246.32 | 244.40 | 245.36 | 4,780 | -0.48(-0.20%) |
Apr 05, 2004 | 245.93 | 245.93 | 244.88 | 245.84 | 5,819 | -0.09(-0.04%) |
Apr 02, 2004 | 247.77 | 247.77 | 245.27 | 245.93 | 12,263 | -0.39(-0.16%) |
Apr 01, 2004 | 237.96 | 247.05 | 237.48 | 246.32 | 16,524 | +8.37(+3.52%) |
Mar 31, 2004 | 234.42 | 240.31 | 234.42 | 237.95 | 8,106 | +3.17(+1.35%) |
Mar 30, 2004 | 229.12 | 235.73 | 229.12 | 234.79 | 4,676 | +1.09(+0.47%) |
Mar 29, 2004 | 230.79 | 233.82 | 230.79 | 233.70 | 5,508 | +2.53(+1.09%) |
Mar 26, 2004 | 229.00 | 231.17 | 229.00 | 231.17 | 4,157 | +3.32(+1.46%) |
Mar 25, 2004 | 225.36 | 227.91 | 225.36 | 227.85 | 4,364 | +1.72(+0.76%) |
Mar 24, 2004 | 227.56 | 227.56 | 225.16 | 226.13 | 5,716 | -1.17(-0.51%) |
Mar 23, 2004 | 224.19 | 227.77 | 224.19 | 227.29 | 9,977 | +2.80(+1.25%) |
Mar 22, 2004 | 224.19 | 224.49 | 224.05 | 224.49 | 7,067 | +0.30(+0.13%) |
Mar 19, 2004 | 218.18 | 224.68 | 218.18 | 224.19 | 6,859 | +6.01(+2.76%) |
Mar 18, 2004 | 217.46 | 218.18 | 216.54 | 218.18 | 8,522 | +1.43(+0.66%) |
Mar 17, 2004 | 217.46 | 217.70 | 215.78 | 216.75 | 13,510 | -0.28(-0.13%) |
Mar 16, 2004 | 220.35 | 220.35 | 216.50 | 217.03 | 15,173 | -3.32(-1.51%) |
Mar 15, 2004 | 224.92 | 224.92 | 220.35 | 220.35 | 6,547 | -4.09(-1.82%) |
Mar 12, 2004 | 224.57 | 224.58 | 224.44 | 224.44 | 3,013 | -0.14(-0.06%) |
Mar 11, 2004 | 225.69 | 225.69 | 224.44 | 224.58 | 3,429 | -1.30(-0.58%) |
Mar 10, 2004 | 226.36 | 226.60 | 225.88 | 225.88 | 2,598 | -0.24(-0.11%) |
Mar 09, 2004 | 226.12 | 226.60 | 225.17 | 226.12 | 6,755 | -0.48(-0.21%) |
Mar 08, 2004 | 227.27 | 227.27 | 226.60 | 226.60 | 6,027 | -0.65(-0.28%) |
Mar 05, 2004 | 228.33 | 228.33 | 226.12 | 227.25 | 3,429 | -1.42(-0.62%) |
Mar 04, 2004 | 228.67 | 228.67 | 228.63 | 228.67 | 935 | +0.00(+0.00%) |
Mar 03, 2004 | 229.00 | 229.00 | 228.04 | 228.67 | 3,533 | -0.06(-0.02%) |
Mar 02, 2004 | 227.66 | 229.97 | 227.66 | 228.73 | 13,094 | +1.45(+0.64%) |
Mar 01, 2004 | 226.21 | 227.32 | 226.12 | 227.27 | 14,134 | +1.07(+0.47%) |
Feb 27, 2004 | 225.88 | 226.22 | 225.64 | 226.21 | 13,510 | +0.33(+0.14%) |
Feb 26, 2004 | 226.07 | 226.07 | 225.40 | 225.88 | 3,533 | +0.10(+0.04%) |
Feb 25, 2004 | 226.50 | 226.50 | 225.78 | 225.78 | 3,637 | -0.72(-0.32%) |
Feb 24, 2004 | 229.00 | 229.00 | 226.12 | 226.50 | 5,612 | -2.89(-1.26%) |
Feb 23, 2004 | 230.93 | 230.93 | 229.32 | 229.39 | 4,468 | -2.50(-1.08%) |
Feb 20, 2004 | 231.89 | 231.90 | 231.89 | 231.89 | 1,247 | -0.56(-0.24%) |
Feb 19, 2004 | 232.61 | 232.61 | 232.13 | 232.45 | 1,351 | -0.62(-0.26%) |
Feb 18, 2004 | 232.85 | 233.08 | 232.85 | 233.07 | 6,651 | +0.29(+0.12%) |
Feb 17, 2004 | 233.09 | 233.09 | 232.75 | 232.78 | 2,286 | -0.80(-0.34%) |
Feb 13, 2004 | 233.58 | 233.58 | 233.49 | 233.58 | 1,351 | -0.24(-0.10%) |
Feb 12, 2004 | 233.82 | 234.06 | 233.44 | 233.82 | 1,870 | +0.00(+0.00%) |
Feb 11, 2004 | 232.37 | 233.82 | 232.13 | 233.82 | 10,080 | +1.68(+0.73%) |
Feb 10, 2004 | 229.25 | 232.52 | 229.00 | 232.13 | 12,471 | +2.89(+1.26%) |
Feb 09, 2004 | 226.12 | 229.25 | 226.12 | 229.25 | 4,572 | +3.13(+1.38%) |
Feb 06, 2004 | 225.16 | 226.12 | 224.19 | 226.12 | 145,394 | +0.48(+0.21%) |
Feb 05, 2004 | 226.12 | 226.36 | 225.40 | 225.64 | 2,702 | -0.05(-0.02%) |
Feb 04, 2004 | 225.40 | 225.88 | 225.36 | 225.69 | 3,845 | +0.53(+0.23%) |
Feb 03, 2004 | 224.92 | 225.64 | 224.44 | 225.16 | 2,182 | +0.72(+0.32%) |
Feb 02, 2004 | 224.68 | 224.68 | 221.55 | 224.44 | 6,027 | +0.24(+0.11%) |
Jan 30, 2004 | 223.71 | 224.19 | 223.71 | 224.19 | 1,143 | +0.96(+0.43%) |
Jan 29, 2004 | 223.47 | 223.47 | 222.75 | 223.23 | 2,598 | +0.24(+0.11%) |
Jan 28, 2004 | 222.27 | 224.19 | 219.38 | 222.99 | 14,030 | +0.48(+0.22%) |
Jan 27, 2004 | 224.21 | 224.44 | 221.80 | 222.51 | 11,120 | -2.18(-0.97%) |
Jan 26, 2004 | 224.68 | 225.16 | 224.39 | 224.69 | 5,923 | +0.31(+0.14%) |
Jan 23, 2004 | 225.88 | 226.60 | 224.19 | 224.39 | 7,274 | -1.02(-0.45%) |
Jan 22, 2004 | 225.40 | 227.56 | 225.40 | 225.41 | 4,261 | +0.73(+0.33%) |
Jan 21, 2004 | 224.68 | 225.16 | 223.71 | 224.68 | 6,131 | +0.00(+0.00%) |
Jan 20, 2004 | 225.25 | 225.50 | 224.35 | 224.68 | 3,845 | -0.58(-0.26%) |
Jan 16, 2004 | 223.62 | 227.08 | 223.62 | 225.25 | 6,131 | +1.64(+0.73%) |
Jan 15, 2004 | 220.35 | 223.71 | 220.35 | 223.62 | 29,515 | +3.27(+1.48%) |
Jan 14, 2004 | 220.35 | 221.12 | 219.38 | 220.35 | 5,612 | +0.00(+0.00%) |
Jan 13, 2004 | 220.04 | 220.65 | 218.70 | 220.35 | 4,261 | +0.31(+0.14%) |
Jan 12, 2004 | 221.07 | 221.31 | 219.05 | 220.04 | 7,067 | -1.19(-0.54%) |
Jan 09, 2004 | 219.78 | 221.32 | 219.78 | 221.23 | 4,364 | +1.46(+0.67%) |
Jan 08, 2004 | 219.38 | 220.35 | 219.14 | 219.77 | 15,693 | +0.87(+0.40%) |
Jan 07, 2004 | 219.19 | 219.31 | 217.93 | 218.90 | 3,741 | +0.10(+0.04%) |
Jan 06, 2004 | 216.91 | 220.83 | 216.59 | 218.81 | 23,695 | +2.12(+0.98%) |
Jan 05, 2004 | 211.44 | 216.88 | 211.44 | 216.69 | 8,522 | +4.73(+2.23%) |
Jan 02, 2004 | 213.61 | 213.61 | 211.93 | 211.96 | 5,923 | -2.14(-1.00%) |
Dec 31, 2003 | 213.65 | 214.57 | 213.61 | 214.09 | 4,157 | +0.24(+0.11%) |
Dec 30, 2003 | 215.38 | 215.78 | 213.61 | 213.85 | 9,873 | -1.71(-0.79%) |
Dec 29, 2003 | 210.09 | 215.56 | 210.09 | 215.56 | 12,159 | +5.13(+2.44%) |
Dec 26, 2003 | 209.49 | 210.44 | 209.37 | 210.44 | 3,533 | +1.42(+0.68%) |
Dec 24, 2003 | 208.84 | 209.52 | 208.83 | 209.01 | 1,454 | +0.12(+0.06%) |
Dec 23, 2003 | 208.80 | 210.24 | 207.84 | 208.90 | 118,477 | -0.38(-0.18%) |
Dec 22, 2003 | 208.08 | 209.28 | 208.08 | 209.28 | 38,141 | +1.55(+0.75%) |
Dec 19, 2003 | 203.51 | 207.84 | 203.51 | 207.73 | 13,718 | +4.21(+2.07%) |
Dec 18, 2003 | 202.54 | 203.99 | 202.54 | 203.52 | 12,159 | +0.97(+0.48%) |
Dec 17, 2003 | 202.54 | 202.55 | 202.06 | 202.54 | 22,760 | -0.73(-0.36%) |
Dec 16, 2003 | 203.52 | 203.52 | 203.28 | 203.28 | 6,859 | -0.24(-0.12%) |
Dec 15, 2003 | 204.59 | 204.59 | 203.51 | 203.52 | 2,806 | -1.43(-0.70%) |
Dec 12, 2003 | 204.23 | 204.81 | 204.23 | 204.95 | 20,473 | +0.53(+0.26%) |
Dec 11, 2003 | 202.06 | 204.71 | 202.06 | 204.42 | 14,653 | +2.36(+1.17%) |
Dec 10, 2003 | 202.54 | 202.54 | 202.06 | 202.06 | 7,171 | -1.31(-0.64%) |
Dec 09, 2003 | 203.98 | 203.98 | 203.27 | 203.37 | 5,196 | -0.62(-0.30%) |
Dec 08, 2003 | 202.06 | 203.51 | 202.06 | 203.99 | 4,157 | +1.43(+0.71%) |
Dec 05, 2003 | 202.06 | 203.03 | 202.06 | 202.55 | 2,078 | +0.97(+0.48%) |
Dec 04, 2003 | 201.10 | 202.06 | 201.10 | 201.58 | 3,637 | +0.00(+0.00%) |
Dec 03, 2003 | 201.58 | 201.58 | 201.58 | 201.58 | 3,845 | +0.12(+0.06%) |
Dec 02, 2003 | 202.06 | 202.06 | 201.25 | 201.47 | 7,794 | -0.36(-0.18%) |
Dec 01, 2003 | 199.42 | 201.58 | 199.42 | 201.82 | 6,131 | +3.61(+1.82%) |
Nov 28, 2003 | 198.94 | 199.47 | 198.22 | 198.22 | 2,494 | -0.48(-0.24%) |
Nov 26, 2003 | 198.31 | 198.70 | 198.28 | 198.70 | 5,819 | +0.46(+0.23%) |
Nov 25, 2003 | 197.94 | 198.46 | 197.93 | 198.23 | 3,429 | +0.06(+0.03%) |
Nov 24, 2003 | 199.08 | 199.08 | 197.97 | 198.18 | 6,963 | -0.76(-0.38%) |
Nov 21, 2003 | 200.57 | 200.14 | 198.94 | 198.94 | 2,390 | -1.64(-0.82%) |
Nov 20, 2003 | 200.86 | 200.86 | 200.86 | 200.57 | 2,598 | -0.05(-0.02%) |
Nov 19, 2003 | 200.33 | 200.62 | 200.33 | 200.62 | 1,351 | +0.48(+0.24%) |
Nov 18, 2003 | 200.28 | 200.33 | 200.14 | 200.14 | 4,053 | -0.72(-0.36%) |
Nov 17, 2003 | 200.14 | 200.86 | 200.14 | 200.86 | 4,053 | +0.24(+0.12%) |
Nov 14, 2003 | 201.00 | 201.00 | 199.90 | 200.62 | 12,055 | +0.14(+0.07%) |
Nov 13, 2003 | 200.14 | 200.48 | 200.14 | 200.48 | 6,859 | -1.11(-0.55%) |
Nov 12, 2003 | 199.71 | 201.58 | 199.71 | 201.58 | 7,171 | +1.20(+0.60%) |
Nov 11, 2003 | 199.90 | 200.38 | 199.42 | 200.38 | 1,143 | -0.24(-0.12%) |
Nov 10, 2003 | 200.63 | 200.63 | 200.25 | 200.62 | 7,586 | +0.00(+0.00%) |
Nov 07, 2003 | 198.46 | 200.62 | 198.22 | 200.62 | 3,949 | +2.64(+1.33%) |
Nov 06, 2003 | 196.53 | 197.98 | 196.53 | 197.98 | 12,367 | +0.97(+0.49%) |
Nov 05, 2003 | 196.01 | 197.01 | 195.96 | 197.01 | 4,572 | +1.00(+0.51%) |
Nov 04, 2003 | 196.01 | 196.01 | 196.01 | 196.01 | 1,454 | +0.68(+0.35%) |
Nov 03, 2003 | 195.57 | 195.57 | 195.33 | 195.33 | 2,182 | +0.72(+0.37%) |
Oct 31, 2003 | 194.08 | 194.61 | 194.08 | 194.61 | 2,390 | +0.48(+0.25%) |
Oct 30, 2003 | 194.37 | 194.37 | 194.12 | 194.12 | 9,873 | +0.24(+0.12%) |
Oct 29, 2003 | 193.21 | 193.88 | 193.21 | 193.88 | 2,598 | +0.20(+0.10%) |
Oct 28, 2003 | 195.57 | 195.57 | 192.44 | 193.68 | 17,044 | -1.90(-0.97%) |
Oct 27, 2003 | 198.31 | 198.31 | 195.57 | 195.58 | 11,432 | -3.18(-1.60%) |
Oct 24, 2003 | 198.70 | 199.39 | 198.70 | 198.75 | 6,235 | -0.70(-0.35%) |
Oct 23, 2003 | 199.66 | 199.66 | 199.42 | 199.46 | 727 | -0.68(-0.34%) |
Oct 22, 2003 | 201.34 | 201.34 | 200.14 | 200.14 | 1,870 | -1.42(-0.71%) |
Oct 21, 2003 | 200.62 | 201.56 | 200.62 | 201.56 | 4,053 | +1.30(+0.65%) |
Oct 20, 2003 | 200.24 | 200.26 | 200.19 | 200.26 | 2,182 | +0.03(+0.01%) |
Oct 17, 2003 | 200.10 | 201.10 | 200.14 | 200.24 | 3,741 | +0.13(+0.07%) |
Oct 16, 2003 | 197.73 | 200.09 | 197.73 | 200.10 | 3,221 | +2.85(+1.44%) |
Oct 15, 2003 | 197.25 | 197.73 | 197.25 | 197.25 | 33,984 | +0.00(+0.00%) |
Oct 14, 2003 | 195.91 | 197.25 | 195.91 | 197.25 | 4,884 | +0.24(+0.12%) |
Oct 13, 2003 | 195.33 | 197.01 | 195.33 | 197.01 | 3,533 | +0.72(+0.37%) |
Oct 10, 2003 | 196.29 | 196.77 | 196.29 | 196.29 | 2,702 | +0.72(+0.37%) |
Oct 09, 2003 | 196.43 | 196.43 | 195.57 | 195.57 | 1,662 | -0.73(-0.37%) |
Oct 08, 2003 | 196.83 | 196.83 | 196.83 | 196.30 | 1,351 | -1.01(-0.51%) |
Oct 07, 2003 | 196.77 | 197.31 | 195.81 | 197.31 | 8,522 | +0.06(+0.03%) |
Oct 06, 2003 | 197.49 | 197.49 | 196.44 | 197.25 | 8,522 | -0.19(-0.10%) |
Oct 03, 2003 | 197.01 | 197.73 | 196.78 | 197.44 | 9,353 | +1.64(+0.84%) |
Oct 02, 2003 | 191.24 | 195.81 | 191.24 | 195.81 | 51,859 | +4.86(+2.54%) |
Oct 01, 2003 | 189.80 | 190.95 | 189.80 | 190.95 | 3,117 | +3.08(+1.64%) |
Sep 30, 2003 | 187.39 | 187.87 | 187.15 | 187.87 | 24,007 | -0.24(-0.13%) |
Sep 29, 2003 | 191.00 | 191.00 | 189.07 | 188.11 | 8,833 | -2.41(-1.26%) |
Sep 26, 2003 | 190.04 | 191.00 | 190.04 | 190.52 | 4,676 | +0.19(+0.10%) |
Sep 25, 2003 | 192.44 | 192.87 | 190.23 | 190.32 | 9,041 | -2.12(-1.10%) |
Sep 24, 2003 | 192.68 | 192.69 | 192.68 | 192.44 | 3,221 | +0.00(+0.00%) |
Sep 23, 2003 | 191.49 | 192.44 | 191.34 | 192.44 | 16,004 | +0.96(+0.50%) |
Sep 22, 2003 | 191.96 | 191.96 | 191.18 | 191.48 | 6,547 | -0.48(-0.25%) |
Sep 19, 2003 | 191.96 | 191.96 | 191.38 | 191.96 | 3,013 | -0.48(-0.25%) |
Sep 18, 2003 | 191.96 | 192.44 | 191.72 | 192.44 | 4,468 | +0.05(+0.03%) |
Sep 17, 2003 | 192.39 | 192.44 | 192.34 | 192.39 | 2,806 | +0.00(+0.00%) |
Sep 16, 2003 | 192.44 | 192.44 | 192.20 | 192.39 | 2,909 | -0.05(-0.03%) |
Sep 15, 2003 | 190.52 | 192.44 | 190.52 | 192.44 | 3,533 | +1.64(+0.86%) |
Sep 12, 2003 | 190.52 | 190.81 | 190.23 | 190.81 | 2,702 | +0.27(+0.14%) |
Sep 11, 2003 | 188.11 | 190.54 | 185.71 | 190.54 | 9,249 | +2.18(+1.16%) |
Sep 10, 2003 | 191.65 | 192.06 | 188.35 | 188.35 | 5,508 | -3.01(-1.57%) |
Sep 09, 2003 | 192.78 | 192.91 | 191.34 | 191.36 | 3,741 | -1.32(-0.68%) |
Sep 08, 2003 | 192.44 | 192.92 | 192.11 | 192.68 | 5,923 | +0.24(+0.12%) |
Sep 05, 2003 | 192.63 | 192.75 | 192.44 | 192.44 | 2,286 | -0.23(-0.12%) |
Sep 04, 2003 | 192.67 | 192.97 | 192.57 | 192.67 | 2,286 | -0.01(-0.00%) |
Sep 03, 2003 | 192.44 | 194.37 | 192.44 | 192.68 | 13,198 | +0.24(+0.12%) |
Sep 02, 2003 | 192.44 | 192.73 | 192.25 | 192.44 | 4,364 | -0.01(-0.00%) |
Aug 29, 2003 | 193.14 | 193.14 | 192.44 | 192.45 | 18,499 | -0.95(-0.49%) |
Aug 28, 2003 | 192.49 | 195.33 | 191.77 | 193.40 | 13,510 | +1.16(+0.60%) |
Aug 27, 2003 | 193.40 | 193.40 | 192.25 | 192.25 | 3,429 | -0.74(-0.38%) |
Aug 26, 2003 | 193.88 | 193.88 | 191.96 | 192.99 | 5,819 | -1.24(-0.64%) |
Aug 25, 2003 | 191.96 | 194.23 | 191.01 | 194.23 | 4,261 | +2.27(+1.18%) |
Aug 22, 2003 | 192.98 | 192.99 | 191.96 | 191.96 | 6,027 | -1.44(-0.75%) |
Aug 21, 2003 | 192.54 | 193.50 | 192.44 | 193.40 | 16,212 | +0.91(+0.47%) |
Aug 20, 2003 | 190.90 | 192.54 | 190.90 | 192.49 | 2,598 | +1.93(+1.01%) |
Aug 19, 2003 | 192.27 | 192.27 | 190.53 | 190.56 | 2,806 | -1.40(-0.73%) |
Aug 18, 2003 | 192.49 | 192.49 | 191.48 | 191.96 | 6,235 | -0.48(-0.25%) |
Aug 15, 2003 | 191.09 | 192.44 | 190.71 | 192.44 | 2,806 | +1.35(+0.71%) |
Aug 14, 2003 | 190.52 | 191.48 | 190.52 | 191.09 | 3,325 | +0.77(+0.40%) |
Aug 13, 2003 | 189.56 | 190.52 | 189.31 | 190.32 | 30,346 | +0.74(+0.39%) |
Aug 12, 2003 | 189.07 | 189.84 | 188.98 | 189.58 | 3,637 | +0.70(+0.37%) |
Aug 11, 2003 | 188.83 | 189.56 | 188.59 | 188.88 | 2,598 | +0.53(+0.28%) |
Aug 08, 2003 | 187.57 | 188.59 | 187.29 | 188.35 | 4,364 | +0.77(+0.41%) |
Aug 07, 2003 | 187.53 | 187.58 | 187.15 | 187.58 | 2,702 | -0.05(-0.03%) |
Aug 06, 2003 | 188.11 | 188.26 | 185.47 | 187.63 | 8,418 | -0.96(-0.51%) |
Aug 05, 2003 | 186.04 | 188.59 | 186.04 | 188.59 | 5,404 | +2.33(+1.25%) |
Aug 04, 2003 | 185.72 | 186.39 | 185.72 | 186.26 | 6,339 | +0.56(+0.30%) |
Aug 01, 2003 | 185.71 | 185.72 | 185.26 | 185.71 | 5,923 | +0.05(+0.03%) |
Jul 31, 2003 | 183.20 | 186.19 | 183.20 | 185.66 | 7,171 | +2.86(+1.56%) |
Jul 30, 2003 | 182.82 | 182.83 | 181.85 | 182.80 | 9,249 | +0.28(+0.15%) |
Jul 29, 2003 | 185.72 | 185.72 | 182.52 | 182.52 | 11,224 | -3.20(-1.72%) |
Jul 28, 2003 | 185.71 | 186.24 | 185.24 | 185.72 | 2,286 | +0.40(+0.21%) |
Jul 25, 2003 | 185.18 | 185.61 | 185.02 | 185.32 | 8,522 | +0.37(+0.20%) |
Jul 24, 2003 | 184.26 | 185.83 | 184.26 | 184.96 | 7,171 | -0.51(-0.27%) |
Jul 23, 2003 | 187.16 | 187.63 | 185.47 | 185.47 | 2,909 | -1.20(-0.64%) |
Jul 22, 2003 | 188.37 | 188.37 | 186.43 | 186.67 | 2,598 | -1.69(-0.90%) |
Jul 21, 2003 | 190.52 | 190.52 | 187.93 | 188.36 | 5,404 | -1.29(-0.68%) |
Jul 18, 2003 | 189.07 | 191.38 | 189.07 | 189.65 | 3,949 | +1.06(+0.56%) |
Jul 17, 2003 | 191.48 | 191.48 | 186.19 | 188.59 | 11,120 | -2.41(-1.26%) |
Jul 16, 2003 | 189.56 | 191.00 | 189.07 | 191.00 | 3,221 | +1.44(+0.76%) |
Jul 15, 2003 | 187.63 | 189.56 | 187.63 | 189.56 | 13,198 | -0.53(-0.28%) |
Jul 14, 2003 | 189.31 | 191.00 | 188.83 | 190.08 | 11,535 | +1.25(+0.66%) |
Jul 11, 2003 | 190.04 | 190.75 | 188.59 | 188.83 | 3,325 | -1.68(-0.88%) |
Jul 10, 2003 | 191.00 | 192.44 | 189.60 | 190.52 | 5,092 | -1.10(-0.57%) |
Jul 09, 2003 | 190.52 | 191.96 | 190.52 | 191.61 | 2,494 | +1.05(+0.55%) |
Jul 08, 2003 | 192.44 | 192.44 | 190.28 | 190.56 | 9,873 | -2.84(-1.47%) |
Jul 07, 2003 | 193.07 | 193.40 | 190.64 | 193.40 | 21,720 | +1.30(+0.68%) |
Jul 03, 2003 | 192.44 | 192.44 | 191.48 | 192.10 | 8,833 | -0.34(-0.18%) |
Jul 02, 2003 | 193.12 | 193.64 | 191.53 | 192.44 | 64,227 | -0.19(-0.10%) |
Jul 01, 2003 | 184.02 | 193.50 | 184.02 | 192.63 | 39,804 | +8.85(+4.82%) |
Jun 30, 2003 | 188.12 | 189.09 | 183.78 | 183.78 | 59,654 | -4.33(-2.30%) |
Jun 27, 2003 | 191.03 | 191.48 | 186.91 | 188.11 | 9,249 | -3.88(-2.02%) |
Jun 26, 2003 | 192.92 | 194.37 | 191.86 | 191.99 | 10,288 | -1.47(-0.76%) |
Jun 25, 2003 | 194.49 | 195.33 | 191.96 | 193.46 | 8,937 | -1.15(-0.59%) |
Jun 24, 2003 | 191.16 | 194.61 | 190.61 | 194.61 | 12,055 | +3.44(+1.80%) |
Jun 23, 2003 | 191.48 | 191.48 | 190.56 | 191.16 | 10,392 | -0.26(-0.14%) |
Jun 20, 2003 | 189.60 | 191.43 | 189.60 | 191.42 | 8,937 | +1.82(+0.96%) |
Jun 19, 2003 | 189.56 | 192.43 | 189.56 | 189.60 | 13,510 | +0.05(+0.03%) |
Jun 18, 2003 | 194.37 | 194.37 | 188.59 | 189.56 | 5,923 | -5.58(-2.86%) |
Jun 17, 2003 | 193.40 | 195.14 | 192.44 | 195.14 | 6,443 | +0.82(+0.42%) |
Jun 16, 2003 | 192.52 | 194.32 | 192.52 | 194.32 | 5,404 | +1.87(+0.97%) |
Jun 13, 2003 | 196.29 | 198.46 | 191.48 | 192.45 | 21,824 | -1.92(-0.99%) |
Jun 12, 2003 | 189.56 | 194.56 | 189.56 | 194.37 | 5,612 | +4.81(+2.54%) |
Jun 11, 2003 | 184.74 | 190.04 | 184.74 | 189.56 | 18,291 | +4.37(+2.36%) |
Jun 10, 2003 | 183.54 | 187.63 | 183.54 | 185.19 | 10,704 | +2.66(+1.46%) |
Jun 09, 2003 | 173.68 | 183.04 | 173.68 | 182.53 | 23,279 | +9.33(+5.39%) |
Jun 06, 2003 | 172.72 | 173.68 | 172.52 | 173.20 | 6,131 | +0.00(+0.00%) |
Jun 05, 2003 | 172.43 | 173.20 | 172.24 | 173.20 | 2,806 | +0.32(+0.18%) |
Jun 04, 2003 | 173.01 | 173.66 | 172.24 | 172.88 | 2,286 | -0.12(-0.07%) |
Jun 03, 2003 | 172.52 | 173.49 | 172.24 | 173.00 | 4,053 | +0.48(+0.28%) |
Jun 02, 2003 | 170.55 | 173.20 | 170.49 | 172.52 | 3,221 | +1.97(+1.16%) |
May 30, 2003 | 169.83 | 170.99 | 169.35 | 170.55 | 21,305 | +0.24(+0.14%) |
May 29, 2003 | 169.83 | 170.31 | 169.35 | 170.31 | 1,974 | +1.44(+0.86%) |
May 28, 2003 | 169.64 | 169.64 | 168.63 | 168.87 | 3,325 | -0.32(-0.19%) |
May 27, 2003 | 167.42 | 169.19 | 166.46 | 169.19 | 3,429 | +1.52(+0.91%) |
May 23, 2003 | 166.46 | 167.66 | 166.46 | 167.66 | 3,325 | +1.20(+0.72%) |
May 22, 2003 | 168.87 | 168.87 | 166.46 | 166.46 | 4,261 | -2.87(-1.69%) |
May 21, 2003 | 166.52 | 169.33 | 166.52 | 169.33 | 2,078 | +2.39(+1.43%) |
May 20, 2003 | 168.15 | 168.15 | 166.46 | 166.94 | 4,053 | -1.20(-0.72%) |
May 19, 2003 | 167.91 | 168.73 | 166.46 | 168.15 | 6,963 | -0.24(-0.14%) |
May 16, 2003 | 166.94 | 168.39 | 166.46 | 168.39 | 11,432 | +1.92(+1.16%) |
May 15, 2003 | 166.94 | 167.33 | 166.46 | 166.46 | 5,716 | -0.89(-0.53%) |
May 14, 2003 | 168.39 | 168.39 | 166.00 | 167.35 | 5,092 | -1.52(-0.90%) |
May 13, 2003 | 168.39 | 169.35 | 168.39 | 168.87 | 6,027 | +0.66(+0.39%) |
May 12, 2003 | 166.94 | 168.39 | 166.46 | 168.20 | 5,612 | +1.74(+1.05%) |
May 09, 2003 | 165.02 | 166.46 | 164.54 | 166.46 | 7,898 | +1.92(+1.17%) |
May 08, 2003 | 165.64 | 165.64 | 163.82 | 164.54 | 3,845 | -1.35(-0.81%) |
May 07, 2003 | 164.78 | 165.88 | 164.78 | 165.88 | 5,092 | +1.59(+0.97%) |
May 06, 2003 | 164.73 | 165.50 | 164.06 | 164.30 | 6,027 | -0.24(-0.15%) |
May 05, 2003 | 163.57 | 165.50 | 163.09 | 164.54 | 4,468 | +1.04(+0.64%) |
May 02, 2003 | 163.57 | 163.57 | 161.89 | 163.50 | 5,612 | +0.40(+0.25%) |