Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 83.48 | 83.52 | 83.30 | 83.39 | 1,729 | -0.16(-0.19%) |
May 27, 2004 | 83.52 | 83.84 | 82.85 | 83.55 | 6,422 | +0.15(+0.18%) |
May 26, 2004 | 82.73 | 83.49 | 82.73 | 83.39 | 4,446 | +0.53(+0.64%) |
May 25, 2004 | 81.30 | 82.86 | 81.30 | 82.86 | 5,681 | +1.09(+1.34%) |
May 24, 2004 | 81.65 | 81.93 | 81.34 | 81.77 | 5,928 | +0.45(+0.55%) |
May 21, 2004 | 81.05 | 81.69 | 81.05 | 81.32 | 4,322 | +0.33(+0.41%) |
May 20, 2004 | 80.68 | 81.01 | 80.68 | 80.99 | 1,482 | +0.55(+0.68%) |
May 19, 2004 | 81.17 | 81.90 | 80.44 | 80.44 | 3,087 | +0.02(+0.03%) |
May 18, 2004 | 80.32 | 80.67 | 80.32 | 80.41 | 8,028 | +0.79(+0.99%) |
May 17, 2004 | 79.75 | 79.95 | 79.31 | 79.63 | 11,733 | -1.17(-1.44%) |
May 14, 2004 | 80.88 | 81.05 | 80.37 | 80.79 | 5,434 | +0.08(+0.10%) |
May 13, 2004 | 80.16 | 81.68 | 80.16 | 80.71 | 6,916 | +0.59(+0.74%) |
May 12, 2004 | 79.62 | 80.12 | 78.65 | 80.12 | 2,470 | +0.70(+0.88%) |
May 11, 2004 | 79.51 | 79.77 | 79.19 | 79.43 | 5,310 | +0.53(+0.67%) |
May 10, 2004 | 78.82 | 79.30 | 78.07 | 78.90 | 35,200 | -1.13(-1.42%) |
May 07, 2004 | 81.17 | 81.69 | 79.90 | 80.03 | 25,443 | -2.10(-2.55%) |
May 06, 2004 | 82.58 | 82.58 | 81.45 | 82.13 | 6,422 | -0.82(-0.99%) |
May 05, 2004 | 82.87 | 83.14 | 82.87 | 82.95 | 6,669 | +0.45(+0.54%) |
May 04, 2004 | 82.10 | 82.58 | 82.10 | 82.50 | 2,717 | +0.37(+0.45%) |
May 03, 2004 | 81.39 | 82.13 | 81.39 | 82.13 | 3,828 | +0.68(+0.83%) |
Apr 30, 2004 | 81.81 | 81.94 | 81.33 | 81.45 | 9,016 | -0.32(-0.40%) |
Apr 29, 2004 | 81.58 | 82.84 | 81.21 | 81.77 | 8,398 | -0.40(-0.49%) |
Apr 28, 2004 | 82.58 | 82.58 | 82.06 | 82.18 | 57,061 | -0.81(-0.98%) |
Apr 27, 2004 | 83.18 | 83.72 | 82.92 | 82.99 | 2,840 | +0.11(+0.13%) |
Apr 26, 2004 | 83.05 | 83.10 | 82.88 | 82.88 | 2,470 | +0.02(+0.02%) |
Apr 23, 2004 | 82.95 | 83.10 | 82.42 | 82.87 | 4,322 | -0.57(-0.68%) |
Apr 22, 2004 | 82.18 | 83.62 | 82.03 | 83.43 | 26,184 | +1.58(+1.93%) |
Apr 21, 2004 | 81.73 | 82.22 | 81.54 | 81.86 | 24,825 | -0.62(-0.76%) |
Apr 20, 2004 | 83.52 | 83.60 | 82.48 | 82.48 | 7,534 | -0.80(-0.96%) |
Apr 19, 2004 | 83.60 | 83.60 | 82.83 | 83.28 | 45,451 | -0.51(-0.61%) |
Apr 16, 2004 | 83.03 | 83.79 | 82.91 | 83.79 | 4,569 | +1.36(+1.65%) |
Apr 15, 2004 | 83.03 | 83.27 | 81.94 | 82.43 | 31,742 | -0.44(-0.53%) |
Apr 14, 2004 | 83.39 | 84.04 | 82.71 | 82.87 | 41,870 | -1.62(-1.92%) |
Apr 13, 2004 | 86.19 | 86.19 | 84.27 | 84.49 | 5,187 | -1.71(-1.98%) |
Apr 12, 2004 | 86.24 | 86.62 | 86.20 | 86.20 | 23,837 | +0.52(+0.60%) |
Apr 08, 2004 | 86.63 | 86.67 | 85.68 | 85.68 | 6,793 | -0.87(-1.00%) |
Apr 07, 2004 | 86.58 | 86.58 | 85.98 | 86.54 | 3,211 | +0.03(+0.04%) |
Apr 06, 2004 | 86.23 | 86.60 | 86.23 | 86.51 | 5,928 | +0.37(+0.43%) |
Apr 05, 2004 | 86.27 | 86.27 | 85.81 | 86.14 | 21,614 | -0.17(-0.20%) |
Apr 02, 2004 | 87.60 | 87.78 | 86.10 | 86.31 | 20,749 | -0.93(-1.07%) |
Apr 01, 2004 | 86.88 | 87.39 | 86.88 | 87.24 | 27,172 | +0.66(+0.77%) |
Mar 31, 2004 | 86.59 | 86.80 | 86.42 | 86.58 | 4,693 | +0.01(+0.01%) |
Mar 30, 2004 | 86.23 | 86.66 | 86.23 | 86.57 | 10,992 | +0.32(+0.38%) |
Mar 29, 2004 | 85.66 | 86.46 | 85.54 | 86.24 | 14,697 | +1.03(+1.21%) |
Mar 26, 2004 | 84.97 | 85.53 | 84.97 | 85.22 | 4,322 | -0.32(-0.37%) |
Mar 25, 2004 | 85.01 | 85.53 | 84.69 | 85.53 | 11,609 | +0.88(+1.04%) |
Mar 24, 2004 | 85.26 | 85.26 | 84.36 | 84.65 | 7,410 | -0.47(-0.55%) |
Mar 23, 2004 | 85.52 | 85.69 | 85.12 | 85.12 | 84,975 | +0.11(+0.12%) |
Mar 22, 2004 | 85.74 | 85.76 | 84.61 | 85.01 | 66,201 | -1.64(-1.89%) |
Mar 19, 2004 | 87.30 | 87.31 | 86.65 | 86.65 | 3,458 | -0.65(-0.74%) |
Mar 18, 2004 | 86.96 | 87.51 | 86.63 | 87.30 | 4,693 | -0.07(-0.08%) |
Mar 17, 2004 | 87.04 | 87.64 | 87.00 | 87.37 | 17,167 | +0.83(+0.96%) |
Mar 16, 2004 | 86.59 | 86.59 | 86.02 | 86.54 | 8,151 | +0.75(+0.88%) |
Mar 15, 2004 | 86.63 | 86.63 | 85.56 | 85.78 | 11,856 | -1.13(-1.29%) |
Mar 12, 2004 | 86.23 | 86.94 | 86.23 | 86.91 | 9,880 | +1.25(+1.46%) |
Mar 11, 2004 | 86.75 | 87.30 | 85.66 | 85.66 | 17,785 | -1.39(-1.60%) |
Mar 10, 2004 | 88.25 | 88.25 | 87.04 | 87.05 | 15,068 | -1.00(-1.14%) |
Mar 09, 2004 | 88.75 | 88.75 | 88.06 | 88.06 | 3,828 | -0.79(-0.89%) |
Mar 08, 2004 | 89.51 | 89.70 | 88.85 | 88.85 | 6,175 | -0.78(-0.87%) |
Mar 05, 2004 | 88.46 | 89.64 | 88.46 | 89.63 | 32,730 | +1.02(+1.15%) |
Mar 04, 2004 | 88.35 | 88.61 | 88.21 | 88.61 | 7,410 | +0.29(+0.33%) |
Mar 03, 2004 | 87.91 | 88.42 | 87.85 | 88.32 | 8,398 | +0.14(+0.16%) |
Mar 02, 2004 | 88.11 | 88.40 | 87.82 | 88.18 | 5,310 | -0.23(-0.26%) |
Mar 01, 2004 | 88.01 | 88.51 | 88.01 | 88.41 | 4,075 | +0.61(+0.69%) |
Feb 27, 2004 | 87.50 | 87.91 | 87.50 | 87.80 | 9,633 | +0.54(+0.62%) |
Feb 26, 2004 | 87.12 | 87.43 | 86.85 | 87.26 | 9,016 | -0.02(-0.03%) |
Feb 25, 2004 | 86.66 | 87.28 | 86.64 | 87.28 | 5,310 | +0.57(+0.66%) |
Feb 24, 2004 | 86.96 | 87.17 | 86.50 | 86.71 | 8,275 | -0.33(-0.38%) |
Feb 23, 2004 | 87.34 | 87.53 | 86.84 | 87.04 | 16,673 | -0.19(-0.22%) |
Feb 20, 2004 | 87.28 | 87.28 | 86.69 | 87.23 | 8,522 | -0.62(-0.71%) |
Feb 19, 2004 | 87.97 | 88.16 | 87.85 | 87.86 | 3,705 | +0.19(+0.21%) |
Feb 18, 2004 | 87.93 | 87.95 | 87.45 | 87.67 | 4,569 | -0.34(-0.39%) |
Feb 17, 2004 | 87.77 | 88.26 | 87.77 | 88.01 | 7,040 | +0.69(+0.79%) |
Feb 13, 2004 | 87.60 | 87.96 | 87.04 | 87.32 | 3,952 | -0.15(-0.18%) |
Feb 12, 2004 | 87.52 | 87.59 | 87.27 | 87.47 | 7,410 | -0.26(-0.30%) |
Feb 11, 2004 | 86.26 | 87.73 | 86.26 | 87.73 | 13,092 | +1.47(+1.71%) |
Feb 10, 2004 | 86.19 | 86.35 | 85.92 | 86.26 | 10,127 | +0.22(+0.25%) |
Feb 09, 2004 | 86.47 | 86.60 | 86.04 | 86.04 | 6,175 | -0.28(-0.33%) |
Feb 06, 2004 | 85.01 | 86.37 | 85.01 | 86.32 | 14,080 | +1.44(+1.70%) |
Feb 05, 2004 | 85.40 | 85.40 | 84.63 | 84.88 | 5,310 | -0.33(-0.39%) |
Feb 04, 2004 | 85.66 | 85.76 | 85.13 | 85.22 | 10,745 | -0.72(-0.84%) |
Feb 03, 2004 | 85.50 | 85.94 | 85.50 | 85.94 | 1,482 | -0.37(-0.43%) |
Feb 02, 2004 | 85.90 | 86.50 | 85.58 | 86.31 | 162,539 | +0.47(+0.55%) |
Jan 30, 2004 | 85.30 | 85.98 | 85.30 | 85.84 | 5,063 | +0.61(+0.71%) |
Jan 29, 2004 | 85.58 | 85.58 | 84.52 | 85.23 | 4,693 | +0.15(+0.17%) |
Jan 28, 2004 | 87.20 | 87.23 | 84.89 | 85.09 | 5,928 | -1.71(-1.97%) |
Jan 27, 2004 | 87.20 | 87.33 | 86.58 | 86.79 | 6,422 | -0.57(-0.66%) |
Jan 26, 2004 | 86.15 | 87.37 | 86.00 | 87.37 | 13,092 | +1.10(+1.28%) |
Jan 23, 2004 | 86.69 | 86.79 | 85.83 | 86.27 | 7,410 | -0.30(-0.35%) |
Jan 22, 2004 | 86.43 | 86.92 | 86.42 | 86.57 | 6,546 | +0.21(+0.24%) |
Jan 21, 2004 | 85.01 | 86.37 | 85.01 | 86.36 | 15,068 | +1.17(+1.37%) |
Jan 20, 2004 | 85.42 | 85.42 | 84.75 | 85.19 | 57,185 | +0.18(+0.21%) |
Jan 16, 2004 | 84.69 | 85.21 | 84.69 | 85.01 | 13,092 | +0.40(+0.48%) |
Jan 15, 2004 | 85.22 | 85.22 | 84.14 | 84.61 | 20,873 | +0.74(+0.88%) |
Jan 14, 2004 | 82.99 | 83.87 | 82.99 | 83.87 | 17,785 | +0.93(+1.12%) |
Jan 13, 2004 | 83.56 | 83.56 | 82.49 | 82.94 | 12,351 | -0.38(-0.46%) |
Jan 12, 2004 | 83.39 | 83.47 | 83.18 | 83.32 | 7,287 | -0.52(-0.62%) |
Jan 09, 2004 | 83.69 | 84.15 | 83.69 | 83.84 | 2,840 | +0.11(+0.14%) |
Jan 08, 2004 | 83.83 | 83.83 | 83.63 | 83.73 | 16,797 | +0.23(+0.27%) |
Jan 07, 2004 | 83.17 | 83.50 | 83.17 | 83.50 | 4,940 | -0.14(-0.16%) |
Jan 06, 2004 | 83.27 | 83.78 | 83.27 | 83.64 | 6,299 | +0.24(+0.29%) |
Jan 05, 2004 | 83.49 | 83.56 | 83.00 | 83.39 | 34,088 | +0.50(+0.61%) |
Jan 02, 2004 | 83.72 | 83.73 | 82.89 | 82.89 | 3,581 | -0.68(-0.81%) |
Dec 31, 2003 | 83.52 | 83.57 | 82.95 | 83.57 | 8,522 | +0.36(+0.44%) |
Dec 30, 2003 | 83.27 | 83.27 | 83.20 | 83.21 | 5,557 | +0.01(+0.01%) |
Dec 29, 2003 | 82.50 | 83.22 | 82.50 | 83.20 | 21,984 | +1.07(+1.30%) |
Dec 26, 2003 | 82.36 | 82.36 | 82.13 | 82.13 | 4,075 | -0.14(-0.17%) |
Dec 24, 2003 | 82.28 | 82.37 | 82.11 | 82.27 | 2,470 | -0.17(-0.21%) |
Dec 23, 2003 | 82.22 | 82.53 | 82.06 | 82.44 | 11,362 | +0.68(+0.83%) |
Dec 22, 2003 | 81.86 | 81.86 | 81.69 | 81.76 | 3,087 | +0.24(+0.30%) |
Dec 19, 2003 | 81.61 | 81.61 | 81.47 | 81.52 | 8,522 | +0.33(+0.41%) |
Dec 18, 2003 | 80.74 | 81.18 | 80.74 | 81.18 | 2,840 | +0.52(+0.64%) |
Dec 17, 2003 | 80.80 | 80.80 | 80.39 | 80.67 | 2,840 | -0.22(-0.27%) |
Dec 16, 2003 | 80.53 | 80.88 | 80.50 | 80.88 | 11,856 | +0.55(+0.69%) |
Dec 15, 2003 | 81.13 | 81.13 | 80.33 | 80.33 | 9,633 | -0.35(-0.43%) |
Dec 12, 2003 | 80.50 | 80.86 | 80.50 | 80.68 | 9,510 | -0.31(-0.38%) |
Dec 11, 2003 | 80.93 | 81.09 | 80.65 | 80.99 | 5,681 | +0.91(+1.14%) |
Dec 10, 2003 | 80.64 | 80.64 | 79.71 | 80.07 | 12,598 | -0.71(-0.88%) |
Dec 09, 2003 | 80.96 | 81.01 | 80.96 | 80.79 | 3,211 | -0.91(-1.11%) |
Dec 08, 2003 | 80.80 | 81.69 | 80.80 | 81.69 | 3,211 | +0.83(+1.03%) |
Dec 05, 2003 | 81.21 | 81.21 | 80.72 | 80.86 | 5,928 | -0.63(-0.77%) |
Dec 04, 2003 | 81.61 | 81.71 | 81.61 | 81.49 | 7,657 | -0.08(-0.10%) |
Dec 03, 2003 | 81.98 | 81.99 | 81.39 | 81.57 | 6,916 | -0.19(-0.23%) |
Dec 02, 2003 | 81.96 | 81.97 | 81.76 | 81.76 | 6,175 | +0.19(+0.23%) |
Dec 01, 2003 | 81.25 | 81.63 | 81.25 | 81.57 | 66,695 | +0.51(+0.63%) |
Nov 28, 2003 | 81.14 | 81.21 | 80.96 | 81.06 | 1,358 | -0.02(-0.03%) |
Nov 26, 2003 | 80.75 | 81.09 | 80.75 | 81.09 | 2,964 | +0.24(+0.30%) |
Nov 25, 2003 | 80.50 | 80.84 | 80.45 | 80.84 | 10,004 | +0.56(+0.70%) |
Nov 24, 2003 | 80.33 | 80.33 | 79.99 | 80.28 | 21,243 | +0.63(+0.79%) |
Nov 21, 2003 | 79.35 | 79.47 | 79.35 | 79.65 | 2,223 | +0.64(+0.81%) |
Nov 20, 2003 | 78.74 | 78.74 | 78.74 | 79.01 | 19,267 | -0.49(-0.61%) |
Nov 19, 2003 | 79.01 | 79.50 | 79.01 | 79.50 | 3,458 | -0.16(-0.20%) |
Nov 18, 2003 | 79.95 | 79.95 | 79.66 | 79.66 | 988 | +0.24(+0.31%) |
Nov 17, 2003 | 79.39 | 79.52 | 79.23 | 79.42 | 16,303 | -0.63(-0.79%) |
Nov 14, 2003 | 81.09 | 81.39 | 80.05 | 80.05 | 3,334 | -1.21(-1.48%) |
Nov 13, 2003 | 81.37 | 81.37 | 81.18 | 81.26 | 3,828 | +0.00(+0.00%) |
Nov 12, 2003 | 80.93 | 81.49 | 80.92 | 81.26 | 2,099 | +0.29(+0.36%) |
Nov 11, 2003 | 80.72 | 81.07 | 80.72 | 80.96 | 16,550 | -0.10(-0.12%) |
Nov 10, 2003 | 81.05 | 81.25 | 81.02 | 81.06 | 21,243 | -0.63(-0.77%) |
Nov 07, 2003 | 82.06 | 82.06 | 81.54 | 81.69 | 11,115 | +0.08(+0.10%) |
Nov 06, 2003 | 80.99 | 81.61 | 80.99 | 81.61 | 3,334 | +0.11(+0.14%) |
Nov 05, 2003 | 81.73 | 81.56 | 80.91 | 81.50 | 20,255 | -0.11(-0.14%) |
Nov 04, 2003 | 81.73 | 81.77 | 81.61 | 81.61 | 23,977 | -0.27(-0.33%) |
Nov 03, 2003 | 81.17 | 81.21 | 81.17 | 81.88 | 90,783 | +1.00(+1.23%) |
Oct 31, 2003 | 80.96 | 80.96 | 80.88 | 80.88 | 3,087 | +0.02(+0.02%) |
Oct 30, 2003 | 80.47 | 80.87 | 80.47 | 80.87 | 9,880 | +0.23(+0.28%) |
Oct 29, 2003 | 80.40 | 80.71 | 80.07 | 80.64 | 15,191 | +0.97(+1.22%) |
Oct 28, 2003 | 79.73 | 79.73 | 79.51 | 79.67 | 5,928 | +0.38(+0.48%) |
Oct 27, 2003 | 79.99 | 80.03 | 78.94 | 79.29 | 7,657 | +0.47(+0.60%) |
Oct 24, 2003 | 79.18 | 79.31 | 78.38 | 78.82 | 14,821 | -0.43(-0.54%) |
Oct 23, 2003 | 78.40 | 79.48 | 78.40 | 79.25 | 1,729 | +0.83(+1.06%) |
Oct 22, 2003 | 78.86 | 79.20 | 78.38 | 78.41 | 5,804 | -1.37(-1.72%) |
Oct 21, 2003 | 79.67 | 79.78 | 79.59 | 79.78 | 3,458 | +0.08(+0.10%) |
Oct 20, 2003 | 79.35 | 79.70 | 79.22 | 79.70 | 5,804 | -0.21(-0.26%) |
Oct 17, 2003 | 80.36 | 80.36 | 79.89 | 79.91 | 4,199 | -0.08(-0.10%) |
Oct 16, 2003 | 80.11 | 80.36 | 80.11 | 79.99 | 3,828 | -0.32(-0.39%) |
Oct 15, 2003 | 80.72 | 80.72 | 79.99 | 80.31 | 13,833 | -0.30(-0.37%) |
Oct 14, 2003 | 80.34 | 80.61 | 80.31 | 80.61 | 12,968 | +0.66(+0.82%) |
Oct 13, 2003 | 79.74 | 80.14 | 79.74 | 79.95 | 5,681 | +1.09(+1.39%) |
Oct 10, 2003 | 78.90 | 79.05 | 78.86 | 78.86 | 3,705 | -0.01(-0.01%) |
Oct 09, 2003 | 79.22 | 79.52 | 78.58 | 78.87 | 3,705 | +0.53(+0.67%) |
Oct 08, 2003 | 78.25 | 78.34 | 78.25 | 78.34 | 3,334 | -0.32(-0.40%) |
Oct 07, 2003 | 77.80 | 78.66 | 77.80 | 78.66 | 26,431 | +0.62(+0.79%) |
Oct 06, 2003 | 77.56 | 78.04 | 77.56 | 78.04 | 17,414 | +0.32(+0.42%) |
Oct 03, 2003 | 78.21 | 78.21 | 77.68 | 77.72 | 16,797 | +0.65(+0.84%) |
Oct 02, 2003 | 77.19 | 77.19 | 76.84 | 77.07 | 5,063 | +0.07(+0.09%) |
Oct 01, 2003 | 75.38 | 77.07 | 75.38 | 77.00 | 15,191 | +1.79(+2.38%) |
Sep 30, 2003 | 75.38 | 75.38 | 74.69 | 75.21 | 3,952 | -0.45(-0.60%) |
Sep 29, 2003 | 75.12 | 75.66 | 75.12 | 75.66 | 3,828 | +0.79(+1.05%) |
Sep 26, 2003 | 75.14 | 75.29 | 74.82 | 74.88 | 7,781 | -1.00(-1.31%) |
Sep 25, 2003 | 75.62 | 75.98 | 75.62 | 75.87 | 3,087 | +0.26(+0.34%) |
Sep 24, 2003 | 77.09 | 75.82 | 75.67 | 75.61 | 11,980 | -1.47(-1.91%) |
Sep 23, 2003 | 76.23 | 77.09 | 76.23 | 77.09 | 7,040 | +0.70(+0.91%) |
Sep 22, 2003 | 76.12 | 76.39 | 76.03 | 76.39 | 11,733 | -0.62(-0.81%) |
Sep 19, 2003 | 77.32 | 77.32 | 77.01 | 77.01 | 15,438 | -0.51(-0.66%) |
Sep 18, 2003 | 76.23 | 77.65 | 76.23 | 77.52 | 20,626 | +1.91(+2.53%) |
Sep 17, 2003 | 75.78 | 75.78 | 75.61 | 75.61 | 7,040 | +0.19(+0.26%) |
Sep 16, 2003 | 74.59 | 75.42 | 74.88 | 75.42 | 3,952 | +0.78(+1.04%) |
Sep 15, 2003 | 74.38 | 74.72 | 74.33 | 74.64 | 988 | -0.05(-0.07%) |
Sep 12, 2003 | 74.16 | 74.69 | 74.16 | 74.69 | 370 | +0.04(+0.05%) |
Sep 11, 2003 | 74.33 | 75.01 | 74.33 | 74.65 | 13,092 | +0.79(+1.06%) |
Sep 10, 2003 | 75.14 | 75.14 | 73.83 | 73.86 | 6,916 | -1.74(-2.30%) |
Sep 09, 2003 | 75.70 | 75.70 | 75.46 | 75.61 | 4,199 | -0.44(-0.57%) |
Sep 08, 2003 | 75.46 | 76.07 | 75.46 | 76.04 | 9,510 | +0.68(+0.90%) |
Sep 05, 2003 | 75.32 | 75.90 | 75.32 | 75.36 | 21,367 | -0.45(-0.60%) |
Sep 04, 2003 | 75.86 | 75.89 | 75.39 | 75.82 | 71,388 | -0.20(-0.27%) |
Sep 03, 2003 | 75.62 | 76.13 | 75.51 | 76.02 | 22,231 | +0.19(+0.25%) |
Sep 02, 2003 | 74.81 | 75.90 | 74.67 | 75.83 | 59,408 | +1.55(+2.08%) |
Aug 29, 2003 | 73.72 | 74.52 | 73.72 | 74.29 | 49,404 | +0.09(+0.12%) |
Aug 28, 2003 | 73.80 | 74.20 | 73.31 | 74.20 | 2,346 | +0.61(+0.83%) |
Aug 27, 2003 | 73.58 | 73.71 | 73.36 | 73.59 | 10,992 | -0.29(-0.39%) |
Aug 26, 2003 | 73.45 | 73.92 | 72.80 | 73.88 | 58,543 | +0.60(+0.82%) |
Aug 25, 2003 | 73.19 | 73.59 | 72.87 | 73.28 | 19,638 | -0.55(-0.75%) |
Aug 22, 2003 | 74.93 | 74.93 | 73.38 | 73.83 | 5,063 | -0.99(-1.32%) |
Aug 21, 2003 | 75.09 | 75.45 | 74.62 | 74.82 | 37,300 | -0.11(-0.15%) |
Aug 20, 2003 | 74.57 | 75.01 | 74.57 | 74.93 | 2,593 | -0.07(-0.10%) |
Aug 19, 2003 | 74.93 | 75.13 | 74.48 | 75.01 | 65,954 | +0.23(+0.31%) |
Aug 18, 2003 | 74.73 | 74.93 | 74.65 | 74.77 | 8,769 | -0.04(-0.05%) |
Aug 15, 2003 | 74.81 | 74.81 | 74.81 | 74.81 | 1,482 | +0.00(+0.00%) |
Aug 14, 2003 | 73.92 | 75.05 | 73.92 | 74.81 | 2,964 | +0.81(+1.09%) |
Aug 13, 2003 | 75.05 | 75.05 | 74.00 | 74.00 | 5,681 | -0.83(-1.10%) |
Aug 12, 2003 | 74.00 | 74.88 | 74.00 | 74.83 | 5,557 | +0.91(+1.23%) |
Aug 11, 2003 | 73.92 | 74.28 | 73.37 | 73.92 | 8,522 | +0.12(+0.16%) |
Aug 08, 2003 | 74.00 | 74.08 | 73.77 | 73.80 | 150,559 | +0.53(+0.72%) |
Aug 07, 2003 | 72.99 | 73.31 | 72.50 | 73.27 | 10,621 | +0.24(+0.33%) |
Aug 06, 2003 | 73.06 | 73.80 | 72.41 | 73.03 | 15,562 | +0.81(+1.12%) |
Aug 05, 2003 | 73.15 | 73.59 | 72.19 | 72.22 | 9,510 | -1.17(-1.60%) |
Aug 04, 2003 | 72.87 | 73.39 | 71.82 | 73.39 | 315,569 | +0.16(+0.22%) |
Aug 01, 2003 | 74.64 | 74.64 | 73.21 | 73.23 | 65,460 | -1.81(-2.42%) |
Jul 31, 2003 | 75.66 | 76.07 | 74.97 | 75.05 | 63,978 | +0.11(+0.14%) |
Jul 30, 2003 | 75.03 | 75.26 | 74.81 | 74.94 | 10,868 | -0.28(-0.37%) |
Jul 29, 2003 | 75.58 | 75.74 | 74.97 | 75.22 | 6,916 | -0.45(-0.59%) |
Jul 28, 2003 | 75.50 | 75.78 | 75.50 | 75.66 | 7,410 | -0.36(-0.48%) |
Jul 25, 2003 | 75.01 | 76.07 | 74.65 | 76.03 | 7,781 | +1.21(+1.62%) |
Jul 24, 2003 | 75.74 | 76.03 | 74.81 | 74.81 | 7,781 | -0.36(-0.48%) |
Jul 23, 2003 | 75.18 | 75.30 | 74.85 | 75.18 | 4,940 | -0.12(-0.16%) |
Jul 22, 2003 | 74.00 | 75.30 | 74.00 | 75.30 | 4,693 | +0.73(+0.98%) |
Jul 21, 2003 | 75.46 | 75.46 | 74.09 | 74.57 | 8,151 | -0.89(-1.18%) |
Jul 18, 2003 | 74.76 | 75.46 | 74.65 | 75.46 | 6,422 | +1.17(+1.57%) |
Jul 17, 2003 | 74.89 | 75.22 | 74.17 | 74.29 | 9,757 | -1.33(-1.76%) |
Jul 16, 2003 | 76.67 | 76.67 | 75.39 | 75.62 | 11,362 | -0.81(-1.06%) |
Jul 15, 2003 | 77.24 | 77.40 | 76.07 | 76.43 | 17,785 | -0.40(-0.53%) |
Jul 14, 2003 | 76.35 | 77.73 | 76.35 | 76.84 | 43,969 | +1.63(+2.16%) |
Jul 11, 2003 | 74.41 | 75.21 | 74.41 | 75.21 | 59,037 | +0.88(+1.19%) |
Jul 10, 2003 | 74.73 | 74.89 | 74.12 | 74.33 | 3,211 | -1.25(-1.66%) |
Jul 09, 2003 | 75.42 | 75.78 | 74.93 | 75.58 | 3,952 | +0.12(+0.16%) |
Jul 08, 2003 | 74.65 | 75.46 | 74.61 | 75.46 | 16,920 | +0.93(+1.25%) |
Jul 07, 2003 | 74.37 | 75.05 | 74.37 | 74.53 | 29,889 | +0.97(+1.32%) |
Jul 03, 2003 | 73.31 | 74.00 | 73.31 | 73.56 | 9,263 | -0.33(-0.45%) |
Jul 02, 2003 | 73.27 | 73.89 | 73.20 | 73.89 | 4,075 | +0.79(+1.07%) |
Jul 01, 2003 | 71.65 | 73.10 | 71.13 | 73.10 | 41,746 | +0.81(+1.12%) |
Jun 30, 2003 | 72.71 | 72.78 | 71.98 | 72.29 | 33,841 | +0.23(+0.33%) |
Jun 27, 2003 | 72.75 | 72.97 | 71.94 | 72.06 | 7,287 | -0.73(-1.00%) |
Jun 26, 2003 | 71.98 | 72.79 | 71.98 | 72.79 | 8,522 | +0.81(+1.12%) |
Jun 25, 2003 | 72.42 | 73.31 | 71.98 | 71.98 | 12,474 | -0.50(-0.69%) |
Jun 24, 2003 | 71.86 | 72.48 | 71.82 | 72.48 | 11,980 | +0.59(+0.82%) |
Jun 23, 2003 | 73.19 | 73.19 | 71.73 | 71.89 | 37,917 | -1.30(-1.78%) |
Jun 20, 2003 | 73.44 | 73.92 | 73.07 | 73.19 | 13,215 | +0.12(+0.17%) |
Jun 19, 2003 | 74.89 | 74.89 | 73.07 | 73.07 | 13,339 | -1.58(-2.11%) |
Jun 18, 2003 | 74.77 | 74.97 | 74.45 | 74.65 | 11,609 | -0.89(-1.18%) |
Jun 17, 2003 | 75.82 | 75.82 | 75.14 | 75.54 | 28,530 | +0.00(+0.00%) |
Jun 16, 2003 | 74.73 | 75.54 | 74.64 | 75.54 | 26,925 | +1.54(+2.08%) |
Jun 13, 2003 | 73.64 | 74.00 | 73.48 | 74.00 | 6,052 | -0.68(-0.91%) |
Jun 12, 2003 | 75.09 | 75.18 | 74.04 | 74.68 | 8,028 | -0.17(-0.23%) |
Jun 11, 2003 | 73.48 | 74.89 | 73.48 | 74.85 | 19,514 | +1.30(+1.77%) |
Jun 10, 2003 | 73.51 | 73.60 | 72.79 | 73.55 | 8,645 | +0.76(+1.05%) |
Jun 09, 2003 | 74.04 | 74.04 | 72.71 | 72.79 | 39,152 | -1.90(-2.55%) |
Jun 06, 2003 | 75.86 | 76.26 | 74.69 | 74.69 | 17,909 | -0.20(-0.27%) |
Jun 05, 2003 | 74.08 | 75.05 | 74.00 | 74.89 | 13,833 | +0.54(+0.73%) |
Jun 04, 2003 | 73.07 | 74.36 | 73.07 | 74.35 | 18,032 | +1.40(+1.92%) |
Jun 03, 2003 | 72.42 | 73.11 | 72.36 | 72.95 | 16,920 | +0.45(+0.61%) |