Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 69.73 | 69.93 | 68.88 | 69.80 | 3,087,371 | +0.39(+0.56%) |
Aug 30, 2004 | 70.26 | 70.35 | 69.31 | 69.41 | 2,346,576 | -1.04(-1.47%) |
Aug 27, 2004 | 70.95 | 71.01 | 70.21 | 70.45 | 2,109,363 | -0.50(-0.70%) |
Aug 26, 2004 | 70.02 | 71.30 | 69.89 | 70.95 | 4,323,013 | +0.85(+1.21%) |
Aug 25, 2004 | 68.35 | 70.27 | 68.18 | 70.10 | 5,271,353 | +1.95(+2.86%) |
Aug 24, 2004 | 68.64 | 68.81 | 68.10 | 68.15 | 3,045,502 | +0.02(+0.03%) |
Aug 23, 2004 | 68.37 | 68.78 | 67.96 | 68.13 | 5,368,704 | -0.24(-0.35%) |
Aug 20, 2004 | 67.43 | 68.57 | 67.26 | 68.37 | 3,404,983 | +0.94(+1.40%) |
Aug 19, 2004 | 67.98 | 68.28 | 66.92 | 67.43 | 3,448,906 | -0.65(-0.96%) |
Aug 18, 2004 | 67.20 | 68.13 | 67.01 | 68.08 | 3,827,908 | +0.82(+1.22%) |
Aug 17, 2004 | 67.42 | 67.93 | 67.15 | 67.27 | 4,010,410 | +0.44(+0.66%) |
Aug 16, 2004 | 65.60 | 67.19 | 65.60 | 66.82 | 3,840,238 | +1.22(+1.86%) |
Aug 13, 2004 | 65.30 | 65.60 | 64.85 | 65.60 | 3,257,543 | +0.30(+0.46%) |
Aug 12, 2004 | 65.91 | 66.34 | 64.94 | 65.30 | 6,218,923 | -0.62(-0.93%) |
Aug 11, 2004 | 66.03 | 66.65 | 65.54 | 65.91 | 5,124,042 | -0.51(-0.77%) |
Aug 10, 2004 | 65.95 | 66.60 | 65.61 | 66.42 | 7,003,769 | +0.59(+0.90%) |
Aug 09, 2004 | 65.83 | 66.34 | 65.43 | 65.83 | 3,747,638 | +0.00(+0.00%) |
Aug 06, 2004 | 66.18 | 67.08 | 65.56 | 65.83 | 6,505,839 | -0.97(-1.46%) |
Aug 05, 2004 | 68.60 | 68.60 | 66.72 | 66.81 | 4,113,797 | -1.44(-2.11%) |
Aug 04, 2004 | 68.01 | 68.87 | 67.55 | 68.25 | 4,443,739 | -0.02(-0.03%) |
Aug 03, 2004 | 68.83 | 69.34 | 68.11 | 68.27 | 3,502,077 | -0.59(-0.86%) |
Aug 02, 2004 | 68.35 | 69.02 | 68.00 | 68.86 | 3,879,153 | +0.19(+0.28%) |
Jul 30, 2004 | 69.34 | 69.58 | 68.29 | 68.67 | 4,787,551 | -1.17(-1.67%) |
Jul 29, 2004 | 69.80 | 70.12 | 69.36 | 69.83 | 4,609,030 | +0.76(+1.10%) |
Jul 28, 2004 | 68.73 | 69.53 | 68.00 | 69.07 | 5,488,531 | -0.06(-0.09%) |
Jul 27, 2004 | 67.76 | 69.28 | 67.76 | 69.13 | 5,306,672 | +1.37(+2.02%) |
Jul 26, 2004 | 68.30 | 68.67 | 67.45 | 67.76 | 4,887,342 | -0.40(-0.59%) |
Jul 23, 2004 | 67.59 | 68.67 | 67.59 | 68.17 | 3,977,018 | -0.16(-0.24%) |
Jul 22, 2004 | 67.76 | 68.91 | 66.74 | 68.33 | 6,271,837 | +0.26(+0.39%) |
Jul 21, 2004 | 69.84 | 70.62 | 68.05 | 68.07 | 5,824,894 | -1.78(-2.54%) |
Jul 20, 2004 | 67.93 | 69.96 | 67.90 | 69.84 | 5,319,387 | +1.71(+2.51%) |
Jul 19, 2004 | 68.13 | 68.62 | 67.48 | 68.13 | 4,249,293 | +0.19(+0.29%) |
Jul 16, 2004 | 69.71 | 69.75 | 67.86 | 67.93 | 4,575,253 | -0.84(-1.22%) |
Jul 15, 2004 | 70.23 | 70.24 | 68.60 | 68.78 | 5,008,453 | -1.21(-1.74%) |
Jul 14, 2004 | 69.73 | 71.23 | 69.72 | 69.99 | 4,429,098 | -0.37(-0.52%) |
Jul 13, 2004 | 70.08 | 70.74 | 69.45 | 70.36 | 4,808,485 | -0.23(-0.33%) |
Jul 12, 2004 | 70.12 | 70.70 | 69.14 | 70.59 | 4,508,212 | +0.47(+0.68%) |
Jul 09, 2004 | 70.62 | 70.84 | 70.08 | 70.12 | 3,235,453 | +0.04(+0.06%) |
Jul 08, 2004 | 70.00 | 71.03 | 69.94 | 70.08 | 4,486,378 | -0.44(-0.63%) |
Jul 07, 2004 | 71.32 | 71.48 | 70.40 | 70.52 | 5,781,869 | -1.27(-1.77%) |
Jul 06, 2004 | 72.11 | 72.38 | 71.55 | 71.79 | 3,343,977 | -1.10(-1.51%) |
Jul 02, 2004 | 73.07 | 73.17 | 72.02 | 72.89 | 4,277,548 | -0.03(-0.04%) |
Jul 01, 2004 | 73.32 | 73.46 | 72.16 | 72.92 | 5,898,100 | -0.40(-0.54%) |
Jun 30, 2004 | 73.19 | 73.85 | 72.85 | 73.32 | 5,311,424 | +0.12(+0.17%) |
Jun 29, 2004 | 72.41 | 73.35 | 72.24 | 73.19 | 4,314,408 | +0.58(+0.79%) |
Jun 28, 2004 | 74.09 | 74.09 | 72.26 | 72.61 | 5,625,953 | -1.00(-1.36%) |
Jun 25, 2004 | 72.57 | 73.85 | 72.37 | 73.62 | 10,604,097 | +1.06(+1.46%) |
Jun 24, 2004 | 71.83 | 73.32 | 71.44 | 72.56 | 7,088,277 | +1.14(+1.60%) |
Jun 23, 2004 | 70.85 | 71.63 | 70.49 | 71.42 | 7,897,269 | +0.87(+1.24%) |
Jun 22, 2004 | 68.79 | 70.98 | 68.27 | 70.54 | 10,595,235 | +1.41(+2.04%) |
Jun 21, 2004 | 69.99 | 70.08 | 68.99 | 69.13 | 4,133,704 | -0.30(-0.44%) |
Jun 18, 2004 | 69.30 | 70.27 | 69.06 | 69.44 | 4,909,946 | -0.12(-0.18%) |
Jun 17, 2004 | 69.49 | 69.80 | 68.93 | 69.56 | 4,496,011 | -0.50(-0.71%) |
Jun 16, 2004 | 70.46 | 70.84 | 69.60 | 70.06 | 5,329,790 | -0.18(-0.25%) |
Jun 15, 2004 | 71.77 | 71.95 | 70.06 | 70.24 | 7,077,617 | -1.03(-1.44%) |
Jun 14, 2004 | 71.75 | 71.75 | 70.57 | 71.27 | 3,908,692 | -1.15(-1.59%) |
Jun 10, 2004 | 72.42 | 72.42 | 71.74 | 72.42 | 2,186,550 | +0.01(+0.01%) |
Jun 09, 2004 | 73.20 | 73.25 | 71.92 | 72.41 | 2,564,140 | -0.78(-1.06%) |
Jun 08, 2004 | 72.86 | 73.27 | 72.13 | 73.19 | 3,787,838 | +0.33(+0.45%) |
Jun 07, 2004 | 71.91 | 72.96 | 71.68 | 72.86 | 4,486,507 | +1.60(+2.25%) |
Jun 04, 2004 | 71.24 | 71.63 | 71.03 | 71.26 | 4,064,865 | +0.76(+1.07%) |
Jun 03, 2004 | 71.46 | 71.48 | 70.29 | 70.50 | 5,425,856 | -0.95(-1.33%) |
Jun 02, 2004 | 72.41 | 72.42 | 71.36 | 71.45 | 5,548,766 | -0.96(-1.32%) |
Jun 01, 2004 | 73.03 | 73.11 | 71.44 | 72.41 | 5,321,698 | -0.71(-0.97%) |
May 28, 2004 | 72.64 | 73.15 | 72.40 | 73.12 | 3,115,497 | +0.48(+0.66%) |
May 27, 2004 | 73.35 | 73.42 | 71.76 | 72.64 | 5,975,159 | -0.08(-0.11%) |
May 26, 2004 | 72.44 | 73.00 | 72.02 | 72.72 | 3,825,468 | +0.22(+0.30%) |
May 25, 2004 | 71.42 | 72.61 | 70.70 | 72.50 | 5,044,157 | +1.07(+1.50%) |
May 24, 2004 | 71.98 | 72.51 | 71.13 | 71.42 | 4,736,178 | -0.01(-0.01%) |
May 21, 2004 | 72.12 | 72.61 | 71.21 | 71.43 | 5,222,806 | -0.51(-0.71%) |
May 20, 2004 | 72.45 | 72.99 | 71.73 | 71.94 | 5,014,746 | -0.22(-0.30%) |
May 19, 2004 | 73.77 | 73.83 | 72.10 | 72.16 | 6,102,307 | -0.49(-0.68%) |
May 18, 2004 | 72.49 | 73.20 | 72.04 | 72.65 | 4,271,126 | +0.49(+0.68%) |
May 17, 2004 | 72.26 | 72.56 | 71.21 | 72.16 | 5,805,886 | -1.04(-1.41%) |
May 14, 2004 | 73.28 | 73.67 | 72.10 | 73.20 | 5,868,946 | +0.44(+0.60%) |
May 13, 2004 | 72.51 | 73.73 | 72.14 | 72.76 | 6,026,532 | +0.41(+0.57%) |
May 12, 2004 | 71.52 | 72.47 | 70.26 | 72.35 | 8,527,998 | -0.15(-0.20%) |
May 11, 2004 | 71.83 | 72.50 | 71.35 | 72.50 | 6,791,857 | +0.79(+1.10%) |
May 10, 2004 | 70.66 | 71.73 | 70.14 | 71.71 | 8,812,859 | -0.73(-1.01%) |
May 07, 2004 | 73.58 | 74.36 | 72.32 | 72.44 | 7,039,858 | -1.64(-2.22%) |
May 06, 2004 | 74.09 | 74.39 | 73.06 | 74.09 | 7,041,913 | -0.78(-1.04%) |
May 05, 2004 | 75.92 | 76.50 | 74.55 | 74.86 | 6,194,521 | -0.95(-1.25%) |
May 04, 2004 | 76.11 | 76.69 | 75.36 | 75.81 | 4,976,987 | +0.35(+0.46%) |
May 03, 2004 | 75.49 | 75.96 | 74.91 | 75.46 | 4,195,865 | +0.13(+0.18%) |
Apr 30, 2004 | 76.70 | 77.08 | 74.99 | 75.33 | 4,447,078 | -1.18(-1.54%) |
Apr 29, 2004 | 77.02 | 77.74 | 75.99 | 76.51 | 5,008,068 | -0.11(-0.14%) |
Apr 28, 2004 | 78.06 | 78.06 | 76.62 | 76.62 | 4,316,206 | -1.95(-2.49%) |
Apr 27, 2004 | 78.29 | 79.47 | 78.29 | 78.57 | 2,425,305 | -0.19(-0.24%) |
Apr 26, 2004 | 78.64 | 79.63 | 78.61 | 78.76 | 2,881,880 | +0.58(+0.74%) |
Apr 23, 2004 | 78.68 | 78.70 | 77.71 | 78.18 | 3,897,262 | -1.08(-1.37%) |
Apr 22, 2004 | 77.87 | 79.69 | 77.86 | 79.26 | 4,752,232 | +1.40(+1.80%) |
Apr 21, 2004 | 78.06 | 78.37 | 77.20 | 77.86 | 5,183,249 | +0.07(+0.09%) |
Apr 20, 2004 | 79.93 | 80.25 | 77.79 | 77.79 | 3,546,129 | -2.00(-2.51%) |
Apr 19, 2004 | 80.39 | 80.43 | 79.22 | 79.79 | 3,207,198 | -0.69(-0.85%) |
Apr 16, 2004 | 79.61 | 80.74 | 79.28 | 80.48 | 4,256,614 | +1.27(+1.60%) |
Apr 15, 2004 | 79.15 | 79.99 | 78.04 | 79.21 | 4,855,619 | +0.25(+0.32%) |
Apr 14, 2004 | 79.42 | 79.85 | 78.24 | 78.96 | 7,172,015 | -1.33(-1.66%) |
Apr 13, 2004 | 82.39 | 82.68 | 80.00 | 80.29 | 5,108,502 | -2.10(-2.55%) |
Apr 12, 2004 | 82.38 | 82.64 | 82.30 | 82.39 | 2,276,067 | +0.09(+0.11%) |
Apr 08, 2004 | 82.85 | 82.91 | 81.95 | 82.30 | 3,871,447 | +0.35(+0.43%) |
Apr 07, 2004 | 82.04 | 82.36 | 81.58 | 81.95 | 2,963,049 | -0.26(-0.31%) |
Apr 06, 2004 | 82.30 | 82.53 | 81.50 | 82.21 | 3,750,207 | -0.09(-0.11%) |
Apr 05, 2004 | 82.50 | 82.77 | 81.86 | 82.30 | 3,699,990 | -0.19(-0.24%) |
Apr 02, 2004 | 83.31 | 83.70 | 81.63 | 82.50 | 5,075,238 | -0.04(-0.05%) |
Apr 01, 2004 | 81.16 | 82.57 | 81.16 | 82.53 | 4,313,894 | +1.28(+1.58%) |
Mar 31, 2004 | 81.19 | 81.49 | 80.74 | 81.25 | 3,185,364 | +0.07(+0.09%) |
Mar 30, 2004 | 80.74 | 81.48 | 80.45 | 81.18 | 3,939,901 | +0.03(+0.04%) |
Mar 29, 2004 | 81.12 | 81.83 | 80.59 | 81.15 | 4,639,340 | +0.37(+0.45%) |
Mar 26, 2004 | 79.30 | 81.15 | 79.04 | 80.78 | 5,837,866 | +1.48(+1.87%) |
Mar 25, 2004 | 77.86 | 79.40 | 77.55 | 79.30 | 6,217,253 | +2.03(+2.63%) |
Mar 24, 2004 | 79.03 | 79.11 | 76.60 | 77.27 | 8,730,149 | -1.67(-2.12%) |
Mar 23, 2004 | 80.39 | 80.41 | 78.94 | 78.94 | 8,953,749 | +0.07(+0.09%) |
Mar 22, 2004 | 79.54 | 79.54 | 77.74 | 78.87 | 5,969,508 | -1.06(-1.32%) |
Mar 19, 2004 | 80.28 | 81.23 | 79.93 | 79.93 | 3,928,727 | -0.81(-1.00%) |
Mar 18, 2004 | 80.86 | 81.04 | 79.73 | 80.74 | 4,114,696 | -0.24(-0.30%) |
Mar 17, 2004 | 80.64 | 81.40 | 79.76 | 80.98 | 4,203,443 | +0.74(+0.92%) |
Mar 16, 2004 | 80.59 | 81.55 | 79.62 | 80.24 | 5,611,055 | +0.19(+0.23%) |
Mar 15, 2004 | 81.60 | 81.61 | 79.69 | 80.06 | 4,294,758 | -1.64(-2.01%) |
Mar 12, 2004 | 81.09 | 81.85 | 80.53 | 81.70 | 4,067,819 | +1.51(+1.88%) |
Mar 11, 2004 | 80.63 | 81.90 | 80.10 | 80.19 | 4,402,384 | -0.44(-0.54%) |
Mar 10, 2004 | 82.35 | 82.46 | 80.43 | 80.63 | 4,431,152 | -1.72(-2.09%) |
Mar 09, 2004 | 83.59 | 83.59 | 81.79 | 82.35 | 3,943,882 | -1.24(-1.48%) |
Mar 08, 2004 | 84.92 | 85.10 | 83.45 | 83.59 | 3,673,790 | -1.32(-1.56%) |
Mar 05, 2004 | 83.56 | 85.09 | 83.38 | 84.91 | 5,000,490 | +0.41(+0.49%) |
Mar 04, 2004 | 83.34 | 84.75 | 83.18 | 84.50 | 4,664,513 | +1.56(+1.89%) |
Mar 03, 2004 | 82.85 | 83.13 | 82.18 | 82.93 | 3,895,335 | +0.09(+0.10%) |
Mar 02, 2004 | 83.23 | 84.00 | 82.85 | 82.85 | 3,844,348 | -0.74(-0.88%) |
Mar 01, 2004 | 83.55 | 84.09 | 83.09 | 83.59 | 3,659,791 | +1.15(+1.40%) |
Feb 27, 2004 | 83.15 | 83.94 | 82.23 | 82.43 | 4,620,975 | -0.33(-0.40%) |
Feb 26, 2004 | 82.40 | 82.92 | 81.36 | 82.76 | 2,774,126 | +0.37(+0.44%) |
Feb 25, 2004 | 81.42 | 82.53 | 81.32 | 82.39 | 3,609,574 | +1.17(+1.44%) |
Feb 24, 2004 | 82.26 | 82.69 | 80.98 | 81.23 | 4,556,759 | -1.83(-2.20%) |
Feb 23, 2004 | 82.98 | 83.66 | 82.47 | 83.06 | 3,499,251 | +0.12(+0.14%) |
Feb 20, 2004 | 82.81 | 83.31 | 82.07 | 82.94 | 3,597,373 | +0.58(+0.71%) |
Feb 19, 2004 | 83.39 | 83.69 | 82.19 | 82.36 | 2,715,818 | -0.88(-1.06%) |
Feb 18, 2004 | 83.44 | 84.09 | 82.75 | 83.23 | 3,099,829 | -0.02(-0.02%) |
Feb 17, 2004 | 83.04 | 83.95 | 82.98 | 83.25 | 3,391,240 | +0.83(+1.01%) |
Feb 13, 2004 | 83.59 | 84.01 | 81.78 | 82.42 | 5,278,802 | -1.21(-1.44%) |
Feb 12, 2004 | 83.57 | 83.94 | 82.92 | 83.62 | 5,213,045 | +0.24(+0.29%) |
Feb 11, 2004 | 80.67 | 83.52 | 80.57 | 83.38 | 9,346,878 | +3.82(+4.81%) |
Feb 10, 2004 | 79.15 | 79.76 | 78.98 | 79.56 | 3,286,312 | +0.24(+0.30%) |
Feb 09, 2004 | 78.91 | 79.79 | 78.54 | 79.32 | 3,234,682 | +0.41(+0.52%) |
Feb 06, 2004 | 77.31 | 79.08 | 77.19 | 78.91 | 4,104,679 | +1.95(+2.53%) |
Feb 05, 2004 | 77.68 | 77.99 | 76.64 | 76.96 | 3,600,070 | -0.71(-0.91%) |
Feb 04, 2004 | 78.76 | 78.80 | 77.63 | 77.67 | 4,147,703 | -1.09(-1.38%) |
Feb 03, 2004 | 77.68 | 78.92 | 77.24 | 78.76 | 4,704,969 | +1.04(+1.34%) |
Feb 02, 2004 | 77.26 | 78.22 | 76.67 | 77.71 | 4,410,218 | +0.20(+0.26%) |
Jan 30, 2004 | 77.40 | 78.20 | 76.94 | 77.51 | 3,829,963 | +0.12(+0.15%) |
Jan 29, 2004 | 77.28 | 77.62 | 76.16 | 77.40 | 4,973,520 | +0.86(+1.12%) |
Jan 28, 2004 | 78.87 | 79.03 | 76.07 | 76.54 | 5,228,457 | -2.14(-2.72%) |
Jan 27, 2004 | 79.57 | 80.00 | 78.49 | 78.68 | 4,150,401 | -0.96(-1.20%) |
Jan 26, 2004 | 77.41 | 79.80 | 77.36 | 79.64 | 5,260,950 | +2.16(+2.79%) |
Jan 23, 2004 | 78.70 | 78.70 | 76.92 | 77.47 | 4,806,815 | -0.92(-1.17%) |
Jan 22, 2004 | 78.70 | 79.32 | 78.17 | 78.39 | 5,001,004 | -0.64(-0.81%) |
Jan 21, 2004 | 78.10 | 79.03 | 77.37 | 79.03 | 4,233,111 | +0.86(+1.10%) |
Jan 20, 2004 | 78.77 | 79.07 | 77.55 | 78.17 | 3,976,247 | -0.06(-0.08%) |
Jan 16, 2004 | 78.76 | 79.10 | 77.89 | 78.24 | 7,750,857 | -0.51(-0.65%) |
Jan 15, 2004 | 78.17 | 79.42 | 77.82 | 78.75 | 10,667,542 | +1.37(+1.77%) |
Jan 14, 2004 | 75.92 | 77.47 | 75.88 | 77.38 | 5,450,901 | +1.33(+1.75%) |
Jan 13, 2004 | 76.19 | 76.27 | 75.56 | 76.05 | 4,183,664 | -0.09(-0.11%) |
Jan 12, 2004 | 75.99 | 76.19 | 75.10 | 76.13 | 3,653,498 | +0.22(+0.29%) |
Jan 09, 2004 | 76.88 | 76.88 | 75.75 | 75.92 | 4,234,780 | -0.97(-1.27%) |
Jan 08, 2004 | 76.87 | 77.07 | 76.07 | 76.89 | 4,838,538 | +0.09(+0.12%) |
Jan 07, 2004 | 75.34 | 76.97 | 75.11 | 76.80 | 5,725,231 | +1.58(+2.10%) |
Jan 06, 2004 | 75.81 | 76.05 | 75.04 | 75.22 | 5,237,832 | -0.45(-0.60%) |
Jan 05, 2004 | 75.76 | 76.26 | 74.86 | 75.67 | 6,187,457 | +0.04(+0.05%) |
Jan 02, 2004 | 76.93 | 77.15 | 75.20 | 75.63 | 3,907,279 | -1.25(-1.62%) |
Dec 31, 2003 | 77.53 | 77.54 | 76.31 | 76.87 | 3,696,009 | -0.33(-0.43%) |
Dec 30, 2003 | 77.78 | 77.78 | 76.90 | 77.21 | 2,271,059 | -0.33(-0.42%) |
Dec 29, 2003 | 76.68 | 77.67 | 76.46 | 77.54 | 3,185,621 | +1.28(+1.67%) |
Dec 26, 2003 | 75.95 | 76.64 | 75.95 | 76.26 | 1,139,318 | +0.30(+0.40%) |
Dec 24, 2003 | 76.17 | 76.27 | 75.88 | 75.95 | 1,266,208 | -0.52(-0.68%) |
Dec 23, 2003 | 76.55 | 76.93 | 76.42 | 76.48 | 2,899,732 | +0.05(+0.07%) |
Dec 22, 2003 | 75.04 | 76.64 | 75.02 | 76.42 | 4,646,661 | +1.38(+1.84%) |
Dec 19, 2003 | 75.60 | 75.83 | 74.62 | 75.04 | 6,595,741 | -0.76(-1.00%) |
Dec 18, 2003 | 76.58 | 76.09 | 74.54 | 75.80 | 7,196,160 | -0.78(-1.02%) |
Dec 17, 2003 | 75.55 | 76.69 | 75.35 | 76.58 | 5,249,648 | +0.65(+0.85%) |
Dec 16, 2003 | 76.12 | 76.62 | 75.46 | 75.93 | 4,660,788 | -0.18(-0.24%) |
Dec 15, 2003 | 77.20 | 77.92 | 76.11 | 76.11 | 4,058,187 | -1.09(-1.41%) |
Dec 12, 2003 | 76.69 | 77.32 | 76.28 | 77.20 | 2,209,283 | +0.63(+0.82%) |
Dec 11, 2003 | 76.28 | 77.17 | 75.88 | 76.57 | 2,984,240 | +0.58(+0.76%) |
Dec 10, 2003 | 76.46 | 77.47 | 75.71 | 75.99 | 3,847,045 | -0.47(-0.61%) |
Dec 09, 2003 | 76.93 | 76.97 | 76.04 | 76.46 | 3,092,765 | -0.47(-0.61%) |
Dec 08, 2003 | 76.15 | 76.93 | 75.93 | 76.93 | 2,340,155 | +0.60(+0.79%) |
Dec 05, 2003 | 76.87 | 77.29 | 76.04 | 76.33 | 2,817,407 | -0.55(-0.71%) |
Dec 04, 2003 | 77.38 | 77.47 | 76.55 | 76.87 | 2,732,129 | -0.44(-0.56%) |
Dec 03, 2003 | 76.50 | 77.82 | 76.27 | 77.31 | 5,727,800 | +1.47(+1.94%) |
Dec 02, 2003 | 75.90 | 76.89 | 75.78 | 75.84 | 3,979,329 | -0.06(-0.08%) |
Dec 01, 2003 | 74.93 | 76.13 | 74.93 | 75.90 | 4,343,305 | +1.09(+1.46%) |
Nov 28, 2003 | 75.27 | 75.60 | 74.56 | 74.81 | 1,335,690 | -0.46(-0.61%) |
Nov 26, 2003 | 75.13 | 75.29 | 74.59 | 75.27 | 2,618,595 | +0.33(+0.44%) |
Nov 25, 2003 | 73.91 | 75.25 | 74.43 | 74.94 | 3,870,805 | +1.04(+1.40%) |
Nov 24, 2003 | 73.15 | 74.04 | 72.80 | 73.91 | 3,267,561 | +1.52(+2.10%) |
Nov 21, 2003 | 71.91 | 72.61 | 71.80 | 72.39 | 3,888,528 | +0.94(+1.32%) |
Nov 20, 2003 | 73.00 | 73.14 | 71.40 | 71.45 | 4,782,028 | -1.69(-2.31%) |
Nov 19, 2003 | 72.65 | 73.21 | 72.57 | 73.14 | 3,556,147 | +0.16(+0.21%) |
Nov 18, 2003 | 73.97 | 74.01 | 72.81 | 72.98 | 3,152,100 | -0.40(-0.55%) |
Nov 17, 2003 | 73.15 | 73.42 | 72.53 | 73.39 | 4,020,042 | +0.35(+0.48%) |
Nov 14, 2003 | 74.82 | 75.29 | 72.76 | 73.03 | 4,671,320 | -1.73(-2.31%) |
Nov 13, 2003 | 75.30 | 75.30 | 73.60 | 74.76 | 2,557,847 | -0.53(-0.70%) |
Nov 12, 2003 | 74.71 | 75.39 | 74.50 | 75.29 | 2,871,220 | +0.47(+0.62%) |
Nov 11, 2003 | 74.81 | 75.02 | 74.32 | 74.83 | 2,313,184 | +0.02(+0.02%) |
Nov 10, 2003 | 75.51 | 75.51 | 74.42 | 74.81 | 4,038,023 | -0.70(-0.93%) |
Nov 07, 2003 | 75.53 | 75.83 | 74.91 | 75.51 | 4,540,962 | +0.35(+0.47%) |
Nov 06, 2003 | 74.32 | 75.29 | 73.70 | 75.16 | 4,231,184 | +0.83(+1.11%) |
Nov 05, 2003 | 74.51 | 74.94 | 73.39 | 74.34 | 5,241,043 | -0.37(-0.50%) |
Nov 04, 2003 | 74.51 | 74.90 | 73.74 | 74.71 | 3,871,061 | -0.23(-0.30%) |
Nov 03, 2003 | 73.11 | 75.37 | 73.62 | 74.93 | 5,307,808 | +1.82(+2.49%) |
Oct 31, 2003 | 72.80 | 73.88 | 72.75 | 73.11 | 4,573,712 | +0.31(+0.43%) |
Oct 30, 2003 | 72.76 | 73.19 | 72.61 | 72.80 | 5,191,725 | +0.66(+0.92%) |
Oct 29, 2003 | 72.14 | 72.54 | 71.63 | 72.14 | 6,699,771 | +0.31(+0.43%) |
Oct 28, 2003 | 69.26 | 71.83 | 69.06 | 71.83 | 9,018,864 | +3.16(+4.60%) |
Oct 27, 2003 | 68.13 | 68.92 | 67.58 | 68.67 | 5,583,956 | +1.85(+2.76%) |
Oct 24, 2003 | 67.74 | 67.74 | 66.19 | 66.82 | 4,362,955 | -0.92(-1.36%) |
Oct 23, 2003 | 67.13 | 68.46 | 66.98 | 67.74 | 4,995,482 | +0.41(+0.61%) |
Oct 22, 2003 | 67.35 | 67.62 | 66.99 | 67.33 | 4,407,393 | -0.90(-1.31%) |
Oct 21, 2003 | 68.52 | 69.23 | 67.89 | 68.22 | 3,890,455 | +0.47(+0.70%) |
Oct 20, 2003 | 67.74 | 67.92 | 66.91 | 67.75 | 4,147,447 | -0.12(-0.18%) |
Oct 17, 2003 | 68.45 | 68.95 | 67.58 | 67.87 | 4,266,503 | -0.58(-0.84%) |
Oct 16, 2003 | 68.71 | 68.99 | 68.25 | 68.45 | 4,683,521 | -0.65(-0.95%) |
Oct 15, 2003 | 69.65 | 69.79 | 68.95 | 69.10 | 5,181,066 | +0.09(+0.12%) |
Oct 14, 2003 | 68.65 | 69.12 | 67.80 | 69.02 | 4,235,551 | +0.37(+0.53%) |
Oct 13, 2003 | 68.29 | 69.04 | 68.22 | 68.65 | 2,552,067 | +0.96(+1.41%) |
Oct 10, 2003 | 67.75 | 68.00 | 67.30 | 67.69 | 3,496,426 | -0.05(-0.07%) |
Oct 09, 2003 | 68.24 | 68.87 | 67.59 | 67.74 | 5,342,761 | +0.58(+0.86%) |
Oct 08, 2003 | 67.62 | 67.83 | 66.61 | 67.16 | 3,606,107 | -0.45(-0.67%) |
Oct 07, 2003 | 67.07 | 67.93 | 66.04 | 67.62 | 4,861,913 | +0.09(+0.14%) |
Oct 06, 2003 | 67.48 | 68.34 | 67.31 | 67.52 | 4,130,237 | +0.05(+0.07%) |
Oct 03, 2003 | 66.93 | 68.56 | 67.47 | 67.48 | 5,288,306 | +0.55(+0.81%) |
Oct 02, 2003 | 66.93 | 67.22 | 66.62 | 66.93 | 3,798,369 | -0.03(-0.05%) |
Oct 01, 2003 | 65.67 | 66.99 | 65.67 | 66.96 | 5,549,536 | +1.64(+2.50%) |
Sep 30, 2003 | 66.18 | 66.07 | 65.12 | 65.33 | 6,742,539 | -0.86(-1.29%) |
Sep 29, 2003 | 65.95 | 66.91 | 65.88 | 66.18 | 6,030,899 | +0.23(+0.35%) |
Sep 26, 2003 | 66.98 | 67.13 | 65.56 | 65.95 | 5,163,727 | -0.64(-0.96%) |
Sep 25, 2003 | 66.82 | 67.32 | 66.36 | 66.59 | 7,219,791 | -0.23(-0.35%) |
Sep 24, 2003 | 69.34 | 69.35 | 66.74 | 66.82 | 12,104,565 | -2.52(-3.64%) |
Sep 23, 2003 | 72.15 | 71.13 | 69.31 | 69.34 | 13,655,893 | -2.80(-3.89%) |
Sep 22, 2003 | 72.33 | 72.49 | 71.68 | 72.15 | 4,738,104 | -0.83(-1.14%) |
Sep 19, 2003 | 72.88 | 72.99 | 72.26 | 72.98 | 4,784,854 | +0.37(+0.51%) |
Sep 18, 2003 | 70.85 | 72.79 | 70.90 | 72.61 | 7,401,009 | +1.75(+2.47%) |
Sep 17, 2003 | 70.80 | 71.56 | 70.49 | 70.85 | 4,094,790 | +0.05(+0.08%) |
Sep 16, 2003 | 69.45 | 70.93 | 69.65 | 70.80 | 5,126,996 | +1.35(+1.94%) |
Sep 15, 2003 | 70.02 | 70.65 | 69.45 | 69.45 | 3,540,221 | -1.19(-1.69%) |
Sep 12, 2003 | 69.92 | 70.79 | 69.45 | 70.64 | 3,646,049 | +0.69(+0.99%) |
Sep 11, 2003 | 69.64 | 70.43 | 69.15 | 69.95 | 4,146,291 | +0.31(+0.45%) |
Sep 10, 2003 | 71.01 | 71.02 | 69.55 | 69.64 | 5,446,406 | -1.83(-2.56%) |
Sep 09, 2003 | 71.01 | 71.72 | 70.74 | 71.47 | 3,954,028 | +0.34(+0.48%) |
Sep 08, 2003 | 71.23 | 71.62 | 70.13 | 71.13 | 5,383,859 | +0.30(+0.43%) |
Sep 05, 2003 | 71.06 | 71.80 | 70.34 | 70.82 | 3,456,484 | -0.23(-0.33%) |
Sep 04, 2003 | 70.78 | 71.24 | 70.54 | 71.06 | 4,741,058 | +0.34(+0.48%) |
Sep 03, 2003 | 70.62 | 71.24 | 70.11 | 70.71 | 4,894,021 | +0.29(+0.41%) |