Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 86.85 | 87.07 | 86.68 | 86.84 | 4,679 | +0.01(+0.01%) |
Mar 30, 2004 | 86.49 | 86.92 | 86.49 | 86.83 | 10,959 | +0.32(+0.38%) |
Mar 29, 2004 | 85.92 | 86.72 | 85.80 | 86.51 | 14,653 | +1.03(+1.21%) |
Mar 26, 2004 | 85.23 | 85.79 | 85.23 | 85.47 | 4,309 | -0.32(-0.37%) |
Mar 25, 2004 | 85.27 | 85.79 | 84.95 | 85.79 | 11,574 | +0.89(+1.04%) |
Mar 24, 2004 | 85.51 | 85.51 | 84.61 | 84.91 | 7,388 | -0.47(-0.55%) |
Mar 23, 2004 | 85.78 | 85.95 | 85.38 | 85.38 | 84,718 | +0.11(+0.12%) |
Mar 22, 2004 | 86.00 | 86.02 | 84.87 | 85.27 | 66,001 | -1.64(-1.89%) |
Mar 19, 2004 | 87.56 | 87.58 | 86.91 | 86.91 | 3,447 | -0.65(-0.74%) |
Mar 18, 2004 | 87.22 | 87.77 | 86.90 | 87.56 | 4,679 | -0.07(-0.08%) |
Mar 17, 2004 | 87.30 | 87.91 | 87.26 | 87.63 | 17,115 | +0.84(+0.96%) |
Mar 16, 2004 | 86.85 | 86.85 | 86.28 | 86.80 | 8,127 | +0.76(+0.88%) |
Mar 15, 2004 | 86.90 | 86.90 | 85.82 | 86.04 | 11,821 | -1.13(-1.29%) |
Mar 12, 2004 | 86.49 | 87.20 | 86.49 | 87.17 | 9,850 | +1.25(+1.46%) |
Mar 11, 2004 | 87.02 | 87.56 | 85.92 | 85.92 | 17,731 | -1.40(-1.60%) |
Mar 10, 2004 | 88.52 | 88.52 | 87.30 | 87.32 | 15,022 | -1.01(-1.14%) |
Mar 09, 2004 | 89.02 | 89.02 | 88.32 | 88.32 | 3,817 | -0.80(-0.89%) |
Mar 08, 2004 | 89.78 | 89.97 | 89.12 | 89.12 | 6,156 | -0.78(-0.87%) |
Mar 05, 2004 | 88.73 | 89.92 | 88.73 | 89.90 | 32,631 | +1.02(+1.15%) |
Mar 04, 2004 | 88.62 | 88.88 | 88.48 | 88.88 | 7,388 | +0.29(+0.33%) |
Mar 03, 2004 | 88.18 | 88.69 | 88.11 | 88.58 | 8,373 | +0.14(+0.16%) |
Mar 02, 2004 | 88.37 | 88.67 | 88.09 | 88.45 | 5,294 | -0.23(-0.26%) |
Mar 01, 2004 | 88.28 | 88.78 | 88.28 | 88.67 | 4,063 | +0.61(+0.69%) |
Feb 27, 2004 | 87.76 | 88.18 | 87.76 | 88.06 | 9,604 | +0.54(+0.62%) |
Feb 26, 2004 | 87.38 | 87.70 | 87.11 | 87.52 | 8,988 | -0.02(-0.03%) |
Feb 25, 2004 | 86.93 | 87.55 | 86.90 | 87.55 | 5,294 | +0.58(+0.66%) |
Feb 24, 2004 | 87.22 | 87.44 | 86.77 | 86.97 | 8,250 | -0.33(-0.38%) |
Feb 23, 2004 | 87.60 | 87.80 | 87.11 | 87.30 | 16,623 | -0.19(-0.22%) |
Feb 20, 2004 | 87.55 | 87.55 | 86.95 | 87.50 | 8,496 | -0.63(-0.71%) |
Feb 19, 2004 | 88.24 | 88.43 | 88.11 | 88.12 | 3,694 | +0.19(+0.21%) |
Feb 18, 2004 | 88.19 | 88.22 | 87.72 | 87.93 | 4,556 | -0.34(-0.39%) |
Feb 17, 2004 | 88.03 | 88.53 | 88.03 | 88.28 | 7,018 | +0.69(+0.79%) |
Feb 13, 2004 | 87.87 | 88.23 | 87.30 | 87.59 | 3,940 | -0.15(-0.18%) |
Feb 12, 2004 | 87.79 | 87.85 | 87.54 | 87.74 | 7,388 | -0.26(-0.30%) |
Feb 11, 2004 | 86.52 | 88.00 | 86.52 | 88.00 | 13,052 | +1.48(+1.71%) |
Feb 10, 2004 | 86.45 | 86.61 | 86.18 | 86.52 | 10,097 | +0.22(+0.25%) |
Feb 09, 2004 | 86.73 | 86.86 | 86.30 | 86.30 | 6,156 | -0.28(-0.33%) |
Feb 06, 2004 | 85.27 | 86.63 | 85.27 | 86.59 | 14,037 | +1.45(+1.70%) |
Feb 05, 2004 | 85.66 | 85.66 | 84.89 | 85.14 | 5,294 | -0.33(-0.39%) |
Feb 04, 2004 | 85.92 | 86.02 | 85.39 | 85.47 | 10,712 | -0.72(-0.84%) |
Feb 03, 2004 | 85.76 | 86.20 | 85.76 | 86.20 | 1,477 | -0.37(-0.43%) |
Feb 02, 2004 | 86.16 | 86.77 | 85.84 | 86.57 | 162,047 | +0.47(+0.55%) |
Jan 30, 2004 | 85.56 | 86.24 | 85.56 | 86.10 | 5,048 | +0.61(+0.71%) |
Jan 29, 2004 | 85.84 | 85.84 | 84.78 | 85.49 | 4,679 | +0.15(+0.17%) |
Jan 28, 2004 | 87.46 | 87.50 | 85.15 | 85.34 | 5,910 | -1.71(-1.97%) |
Jan 27, 2004 | 87.46 | 87.59 | 86.85 | 87.06 | 6,403 | -0.58(-0.66%) |
Jan 26, 2004 | 86.41 | 87.63 | 86.26 | 87.63 | 13,052 | +1.10(+1.28%) |
Jan 23, 2004 | 86.95 | 87.06 | 86.09 | 86.53 | 7,388 | -0.30(-0.35%) |
Jan 22, 2004 | 86.69 | 87.19 | 86.68 | 86.83 | 6,526 | +0.21(+0.24%) |
Jan 21, 2004 | 85.27 | 86.64 | 85.27 | 86.62 | 15,022 | +1.17(+1.37%) |
Jan 20, 2004 | 85.68 | 85.68 | 85.01 | 85.45 | 57,012 | +0.18(+0.21%) |
Jan 16, 2004 | 84.95 | 85.47 | 84.95 | 85.27 | 13,052 | +0.41(+0.48%) |
Jan 15, 2004 | 85.47 | 85.47 | 84.39 | 84.87 | 20,810 | +0.74(+0.88%) |
Jan 14, 2004 | 83.24 | 84.13 | 83.24 | 84.13 | 17,731 | +0.93(+1.12%) |
Jan 13, 2004 | 83.81 | 83.81 | 82.74 | 83.19 | 12,313 | -0.38(-0.46%) |
Jan 12, 2004 | 83.65 | 83.73 | 83.44 | 83.57 | 7,265 | -0.52(-0.62%) |
Jan 09, 2004 | 83.94 | 84.40 | 83.94 | 84.09 | 2,832 | +0.11(+0.14%) |
Jan 08, 2004 | 84.09 | 84.09 | 83.88 | 83.98 | 16,746 | +0.23(+0.27%) |
Jan 07, 2004 | 83.42 | 83.75 | 83.42 | 83.75 | 4,925 | -0.14(-0.16%) |
Jan 06, 2004 | 83.53 | 84.04 | 83.53 | 83.89 | 6,279 | +0.24(+0.29%) |
Jan 05, 2004 | 83.74 | 83.81 | 83.25 | 83.65 | 33,985 | +0.50(+0.61%) |
Jan 02, 2004 | 83.97 | 83.99 | 83.14 | 83.14 | 3,570 | -0.68(-0.81%) |
Dec 31, 2003 | 83.77 | 83.83 | 83.20 | 83.83 | 8,496 | +0.37(+0.44%) |
Dec 30, 2003 | 83.53 | 83.53 | 83.45 | 83.46 | 5,541 | +0.01(+0.01%) |
Dec 29, 2003 | 82.75 | 83.47 | 82.75 | 83.45 | 21,918 | +1.07(+1.30%) |
Dec 26, 2003 | 82.61 | 82.61 | 82.38 | 82.38 | 4,063 | -0.14(-0.17%) |
Dec 24, 2003 | 82.53 | 82.62 | 82.36 | 82.52 | 2,462 | -0.17(-0.21%) |
Dec 23, 2003 | 82.47 | 82.78 | 82.31 | 82.69 | 11,328 | +0.68(+0.83%) |
Dec 22, 2003 | 82.11 | 82.11 | 81.93 | 82.01 | 3,078 | +0.24(+0.30%) |
Dec 19, 2003 | 81.86 | 81.86 | 81.72 | 81.76 | 8,496 | +0.33(+0.41%) |
Dec 18, 2003 | 80.98 | 81.43 | 80.98 | 81.43 | 2,832 | +0.52(+0.64%) |
Dec 17, 2003 | 81.05 | 81.05 | 80.63 | 80.91 | 2,832 | -0.22(-0.27%) |
Dec 16, 2003 | 80.77 | 81.13 | 80.74 | 81.13 | 11,821 | +0.55(+0.69%) |
Dec 15, 2003 | 81.37 | 81.37 | 80.58 | 80.58 | 9,604 | -0.35(-0.43%) |
Dec 12, 2003 | 80.75 | 81.11 | 80.75 | 80.93 | 9,481 | -0.31(-0.38%) |
Dec 11, 2003 | 81.18 | 81.33 | 80.89 | 81.23 | 5,664 | +0.92(+1.14%) |
Dec 10, 2003 | 80.89 | 80.89 | 79.95 | 80.32 | 12,559 | -0.71(-0.88%) |
Dec 09, 2003 | 81.20 | 81.25 | 81.20 | 81.03 | 3,201 | -0.91(-1.11%) |
Dec 08, 2003 | 81.05 | 81.94 | 81.05 | 81.94 | 3,201 | +0.84(+1.03%) |
Dec 05, 2003 | 81.45 | 81.45 | 80.97 | 81.11 | 5,910 | -0.63(-0.78%) |
Dec 04, 2003 | 81.86 | 81.96 | 81.86 | 81.74 | 7,634 | -0.08(-0.10%) |
Dec 03, 2003 | 82.23 | 82.24 | 81.64 | 81.82 | 6,895 | -0.19(-0.23%) |
Dec 02, 2003 | 82.21 | 82.22 | 82.01 | 82.01 | 6,156 | +0.19(+0.23%) |
Dec 01, 2003 | 81.49 | 81.88 | 81.49 | 81.82 | 66,493 | +0.51(+0.63%) |
Nov 28, 2003 | 81.39 | 81.45 | 81.21 | 81.31 | 1,354 | -0.02(-0.03%) |
Nov 26, 2003 | 80.99 | 81.33 | 80.99 | 81.33 | 2,955 | +0.24(+0.30%) |
Nov 25, 2003 | 80.74 | 81.09 | 80.69 | 81.09 | 9,974 | +0.56(+0.70%) |
Nov 24, 2003 | 80.58 | 80.58 | 80.23 | 80.53 | 21,179 | +0.63(+0.79%) |
Nov 21, 2003 | 79.59 | 79.71 | 79.59 | 79.89 | 2,216 | +0.64(+0.81%) |
Nov 20, 2003 | 78.98 | 78.98 | 78.98 | 79.25 | 19,209 | -0.49(-0.61%) |
Nov 19, 2003 | 79.25 | 79.74 | 79.25 | 79.74 | 3,447 | -0.16(-0.20%) |
Nov 18, 2003 | 80.20 | 80.20 | 79.90 | 79.90 | 985 | +0.24(+0.31%) |
Nov 17, 2003 | 79.64 | 79.76 | 79.47 | 79.66 | 16,254 | -0.63(-0.79%) |
Nov 14, 2003 | 81.34 | 81.64 | 80.29 | 80.29 | 3,324 | -1.21(-1.48%) |
Nov 13, 2003 | 81.62 | 81.62 | 81.42 | 81.50 | 3,817 | +0.00(+0.00%) |
Nov 12, 2003 | 81.18 | 81.74 | 81.17 | 81.50 | 2,093 | +0.29(+0.36%) |
Nov 11, 2003 | 80.97 | 81.32 | 80.97 | 81.21 | 16,500 | -0.10(-0.12%) |
Nov 10, 2003 | 81.29 | 81.49 | 81.27 | 81.31 | 21,179 | -0.63(-0.77%) |
Nov 07, 2003 | 82.31 | 82.31 | 81.79 | 81.94 | 11,082 | +0.08(+0.10%) |
Nov 06, 2003 | 81.23 | 81.86 | 81.23 | 81.86 | 3,324 | +0.11(+0.14%) |
Nov 05, 2003 | 81.98 | 81.81 | 81.15 | 81.75 | 20,194 | -0.11(-0.14%) |
Nov 04, 2003 | 81.98 | 82.01 | 81.86 | 81.86 | 23,904 | -0.27(-0.33%) |
Nov 03, 2003 | 81.41 | 81.45 | 81.41 | 82.13 | 90,509 | +1.00(+1.23%) |
Oct 31, 2003 | 81.20 | 81.20 | 81.13 | 81.13 | 3,078 | +0.02(+0.02%) |
Oct 30, 2003 | 80.72 | 81.11 | 80.72 | 81.11 | 9,850 | +0.23(+0.28%) |
Oct 29, 2003 | 80.64 | 80.95 | 80.32 | 80.89 | 15,145 | +0.97(+1.22%) |
Oct 28, 2003 | 79.97 | 79.97 | 79.75 | 79.91 | 5,910 | +0.38(+0.48%) |
Oct 27, 2003 | 80.24 | 80.28 | 79.18 | 79.53 | 7,634 | +0.47(+0.60%) |
Oct 24, 2003 | 79.42 | 79.55 | 78.62 | 79.06 | 14,776 | -0.43(-0.54%) |
Oct 23, 2003 | 78.64 | 79.72 | 78.64 | 79.49 | 1,723 | +0.84(+1.06%) |
Oct 22, 2003 | 79.10 | 79.44 | 78.62 | 78.65 | 5,787 | -1.37(-1.71%) |
Oct 21, 2003 | 79.91 | 80.02 | 79.83 | 80.02 | 3,447 | +0.08(+0.10%) |
Oct 20, 2003 | 79.59 | 79.94 | 79.46 | 79.94 | 5,787 | -0.21(-0.26%) |
Oct 17, 2003 | 80.60 | 80.60 | 80.13 | 80.15 | 4,186 | -0.08(-0.10%) |
Oct 16, 2003 | 80.36 | 80.60 | 80.36 | 80.24 | 3,817 | -0.32(-0.39%) |
Oct 15, 2003 | 80.97 | 80.97 | 80.24 | 80.55 | 13,791 | -0.30(-0.37%) |
Oct 14, 2003 | 80.59 | 80.85 | 80.55 | 80.85 | 12,929 | +0.66(+0.82%) |
Oct 13, 2003 | 79.98 | 80.38 | 79.98 | 80.20 | 5,664 | +1.10(+1.39%) |
Oct 10, 2003 | 79.14 | 79.29 | 79.10 | 79.10 | 3,694 | -0.01(-0.01%) |
Oct 09, 2003 | 79.46 | 79.77 | 78.82 | 79.11 | 3,694 | +0.53(+0.67%) |
Oct 08, 2003 | 78.49 | 78.58 | 78.49 | 78.58 | 3,324 | -0.32(-0.40%) |
Oct 07, 2003 | 78.04 | 78.90 | 78.04 | 78.90 | 26,351 | +0.62(+0.79%) |
Oct 06, 2003 | 77.79 | 78.28 | 77.79 | 78.28 | 17,362 | +0.32(+0.42%) |
Oct 03, 2003 | 78.45 | 78.45 | 77.91 | 77.95 | 16,746 | +0.65(+0.84%) |
Oct 02, 2003 | 77.43 | 77.43 | 77.07 | 77.30 | 5,048 | +0.07(+0.09%) |
Oct 01, 2003 | 75.61 | 77.30 | 75.61 | 77.23 | 15,145 | +1.79(+2.38%) |
Sep 30, 2003 | 75.61 | 75.61 | 74.92 | 75.44 | 3,940 | -0.45(-0.60%) |
Sep 29, 2003 | 75.35 | 75.89 | 75.35 | 75.89 | 3,817 | +0.79(+1.05%) |
Sep 26, 2003 | 75.36 | 75.52 | 75.05 | 75.10 | 7,757 | -1.00(-1.31%) |
Sep 25, 2003 | 75.85 | 76.21 | 75.85 | 76.10 | 3,078 | +0.26(+0.34%) |
Sep 24, 2003 | 77.32 | 76.05 | 75.90 | 75.84 | 11,944 | -1.48(-1.91%) |
Sep 23, 2003 | 76.46 | 77.32 | 76.46 | 77.32 | 7,018 | +0.70(+0.91%) |
Sep 22, 2003 | 76.35 | 76.62 | 76.26 | 76.62 | 11,697 | -0.63(-0.81%) |
Sep 19, 2003 | 77.56 | 77.56 | 77.25 | 77.25 | 15,392 | -0.51(-0.66%) |
Sep 18, 2003 | 76.46 | 77.88 | 76.46 | 77.76 | 20,563 | +1.92(+2.53%) |
Sep 17, 2003 | 76.01 | 76.01 | 75.84 | 75.84 | 7,018 | +0.19(+0.26%) |
Sep 16, 2003 | 74.82 | 75.65 | 75.11 | 75.65 | 3,940 | +0.78(+1.04%) |
Sep 15, 2003 | 74.61 | 74.95 | 74.56 | 74.87 | 985 | -0.05(-0.07%) |
Sep 12, 2003 | 74.39 | 74.92 | 74.39 | 74.92 | 369 | +0.04(+0.05%) |
Sep 11, 2003 | 74.55 | 75.23 | 74.55 | 74.88 | 13,052 | +0.79(+1.06%) |
Sep 10, 2003 | 75.36 | 75.36 | 74.06 | 74.09 | 6,895 | -1.75(-2.30%) |
Sep 09, 2003 | 75.93 | 75.93 | 75.69 | 75.83 | 4,186 | -0.44(-0.58%) |
Sep 08, 2003 | 75.69 | 76.30 | 75.69 | 76.27 | 9,481 | +0.68(+0.90%) |
Sep 05, 2003 | 75.55 | 76.13 | 75.55 | 75.59 | 21,302 | -0.45(-0.60%) |
Sep 04, 2003 | 76.09 | 76.12 | 75.62 | 76.05 | 71,172 | -0.20(-0.27%) |
Sep 03, 2003 | 75.85 | 76.36 | 75.74 | 76.25 | 22,164 | +0.19(+0.25%) |
Sep 02, 2003 | 75.04 | 76.13 | 74.89 | 76.06 | 59,228 | +1.55(+2.08%) |
Aug 29, 2003 | 73.94 | 74.75 | 73.94 | 74.51 | 49,254 | +0.09(+0.12%) |
Aug 28, 2003 | 74.02 | 74.42 | 73.54 | 74.42 | 2,339 | +0.61(+0.83%) |
Aug 27, 2003 | 73.80 | 73.93 | 73.58 | 73.81 | 10,959 | -0.29(-0.39%) |
Aug 26, 2003 | 73.67 | 74.15 | 73.02 | 74.10 | 58,366 | +0.60(+0.82%) |
Aug 25, 2003 | 73.41 | 73.81 | 73.09 | 73.50 | 19,578 | -0.55(-0.75%) |
Aug 22, 2003 | 75.16 | 75.16 | 73.60 | 74.06 | 5,048 | -0.99(-1.32%) |
Aug 21, 2003 | 75.32 | 75.68 | 74.84 | 75.05 | 37,187 | -0.11(-0.15%) |
Aug 20, 2003 | 74.80 | 75.24 | 74.80 | 75.16 | 2,585 | -0.07(-0.10%) |
Aug 19, 2003 | 75.16 | 75.36 | 74.71 | 75.23 | 65,754 | +0.24(+0.31%) |
Aug 18, 2003 | 74.96 | 75.16 | 74.88 | 75.00 | 8,742 | -0.04(-0.05%) |
Aug 15, 2003 | 75.04 | 75.04 | 75.04 | 75.04 | 1,477 | +0.00(+0.00%) |
Aug 14, 2003 | 74.15 | 75.27 | 74.15 | 75.04 | 2,955 | +0.81(+1.09%) |
Aug 13, 2003 | 75.28 | 75.28 | 74.23 | 74.23 | 5,664 | -0.83(-1.10%) |
Aug 12, 2003 | 74.23 | 75.11 | 74.23 | 75.05 | 5,541 | +0.91(+1.23%) |
Aug 11, 2003 | 74.15 | 74.50 | 73.59 | 74.15 | 8,496 | +0.12(+0.16%) |
Aug 08, 2003 | 74.23 | 74.31 | 73.99 | 74.02 | 150,103 | +0.53(+0.72%) |
Aug 07, 2003 | 73.21 | 73.54 | 72.72 | 73.50 | 10,589 | +0.24(+0.33%) |
Aug 06, 2003 | 73.28 | 74.02 | 72.63 | 73.25 | 15,515 | +0.81(+1.12%) |
Aug 05, 2003 | 73.37 | 73.81 | 72.41 | 72.44 | 9,481 | -1.18(-1.60%) |
Aug 04, 2003 | 73.09 | 73.62 | 72.04 | 73.62 | 314,614 | +0.16(+0.22%) |
Aug 01, 2003 | 74.87 | 74.87 | 73.43 | 73.45 | 65,262 | -1.82(-2.42%) |
Jul 31, 2003 | 75.89 | 76.30 | 75.20 | 75.27 | 63,784 | +0.11(+0.14%) |
Jul 30, 2003 | 75.26 | 75.49 | 75.04 | 75.17 | 10,836 | -0.28(-0.37%) |
Jul 29, 2003 | 75.81 | 75.97 | 75.20 | 75.44 | 6,895 | -0.45(-0.59%) |
Jul 28, 2003 | 75.73 | 76.01 | 75.73 | 75.89 | 7,388 | -0.37(-0.48%) |
Jul 25, 2003 | 75.24 | 76.30 | 74.88 | 76.26 | 7,757 | +1.22(+1.62%) |
Jul 24, 2003 | 75.97 | 76.26 | 75.04 | 75.04 | 7,757 | -0.37(-0.48%) |
Jul 23, 2003 | 75.40 | 75.53 | 75.08 | 75.40 | 4,925 | -0.12(-0.16%) |
Jul 22, 2003 | 74.23 | 75.53 | 74.23 | 75.53 | 4,679 | +0.73(+0.98%) |
Jul 21, 2003 | 75.69 | 75.69 | 74.32 | 74.80 | 8,127 | -0.89(-1.18%) |
Jul 18, 2003 | 74.99 | 75.69 | 74.88 | 75.69 | 6,403 | +1.17(+1.57%) |
Jul 17, 2003 | 75.12 | 75.44 | 74.40 | 74.52 | 9,727 | -1.33(-1.76%) |
Jul 16, 2003 | 76.91 | 76.91 | 75.62 | 75.85 | 11,328 | -0.81(-1.06%) |
Jul 15, 2003 | 77.47 | 77.64 | 76.30 | 76.66 | 17,731 | -0.41(-0.53%) |
Jul 14, 2003 | 76.58 | 77.96 | 76.58 | 77.07 | 43,836 | +1.63(+2.16%) |
Jul 11, 2003 | 74.63 | 75.44 | 74.63 | 75.44 | 58,859 | +0.89(+1.19%) |
Jul 10, 2003 | 74.96 | 75.12 | 74.35 | 74.55 | 3,201 | -1.26(-1.66%) |
Jul 09, 2003 | 75.65 | 76.00 | 75.16 | 75.81 | 3,940 | +0.12(+0.16%) |
Jul 08, 2003 | 74.88 | 75.69 | 74.84 | 75.69 | 16,869 | +0.93(+1.25%) |
Jul 07, 2003 | 74.59 | 75.28 | 74.59 | 74.75 | 29,799 | +0.97(+1.32%) |
Jul 03, 2003 | 73.54 | 74.23 | 73.54 | 73.78 | 9,235 | -0.33(-0.45%) |
Jul 02, 2003 | 73.50 | 74.11 | 73.42 | 74.11 | 4,063 | +0.79(+1.07%) |
Jul 01, 2003 | 71.87 | 73.33 | 71.34 | 73.33 | 41,620 | +0.81(+1.12%) |
Jun 30, 2003 | 72.93 | 73.00 | 72.20 | 72.51 | 33,739 | +0.24(+0.33%) |
Jun 27, 2003 | 72.97 | 73.19 | 72.16 | 72.28 | 7,265 | -0.73(-1.00%) |
Jun 26, 2003 | 72.20 | 73.01 | 72.20 | 73.01 | 8,496 | +0.81(+1.12%) |
Jun 25, 2003 | 72.64 | 73.54 | 72.20 | 72.20 | 12,436 | -0.50(-0.69%) |
Jun 24, 2003 | 72.07 | 72.70 | 72.03 | 72.70 | 11,944 | +0.59(+0.82%) |
Jun 23, 2003 | 73.41 | 73.41 | 71.95 | 72.11 | 37,802 | -1.31(-1.78%) |
Jun 20, 2003 | 73.66 | 74.15 | 73.29 | 73.41 | 13,175 | +0.12(+0.17%) |
Jun 19, 2003 | 75.12 | 75.12 | 73.29 | 73.29 | 13,298 | -1.58(-2.11%) |
Jun 18, 2003 | 75.00 | 75.20 | 74.67 | 74.88 | 11,574 | -0.89(-1.18%) |
Jun 17, 2003 | 76.05 | 76.05 | 75.36 | 75.77 | 28,444 | +0.00(+0.00%) |
Jun 16, 2003 | 74.96 | 75.77 | 74.87 | 75.77 | 26,843 | +1.54(+2.08%) |
Jun 13, 2003 | 73.86 | 74.23 | 73.70 | 74.23 | 6,033 | -0.68(-0.91%) |
Jun 12, 2003 | 75.32 | 75.40 | 74.27 | 74.91 | 8,003 | -0.17(-0.23%) |
Jun 11, 2003 | 73.70 | 75.12 | 73.70 | 75.08 | 19,455 | +1.31(+1.77%) |
Jun 10, 2003 | 73.73 | 73.82 | 73.01 | 73.77 | 8,619 | +0.76(+1.05%) |
Jun 09, 2003 | 74.27 | 74.27 | 72.93 | 73.01 | 39,034 | -1.91(-2.55%) |
Jun 06, 2003 | 76.09 | 76.49 | 74.92 | 74.92 | 17,854 | -0.20(-0.27%) |
Jun 05, 2003 | 74.31 | 75.28 | 74.23 | 75.12 | 13,791 | +0.54(+0.73%) |
Jun 04, 2003 | 73.29 | 74.58 | 73.29 | 74.58 | 17,977 | +1.41(+1.92%) |
Jun 03, 2003 | 72.64 | 73.33 | 72.58 | 73.17 | 16,869 | +0.45(+0.61%) |
Jun 02, 2003 | 72.85 | 73.62 | 72.48 | 72.72 | 100,110 | +0.81(+1.13%) |
May 30, 2003 | 71.14 | 72.11 | 71.14 | 71.91 | 3,817 | +1.15(+1.62%) |
May 29, 2003 | 71.34 | 71.71 | 70.67 | 70.77 | 25,612 | -0.41(-0.58%) |
May 28, 2003 | 70.82 | 71.67 | 70.82 | 71.18 | 21,795 | +1.14(+1.62%) |
May 27, 2003 | 68.26 | 70.25 | 68.26 | 70.04 | 5,171 | +1.18(+1.71%) |
May 23, 2003 | 68.70 | 68.99 | 68.70 | 68.87 | 1,970 | +0.12(+0.18%) |
May 22, 2003 | 68.62 | 68.87 | 68.35 | 68.74 | 34,847 | +0.16(+0.24%) |
May 21, 2003 | 67.89 | 68.70 | 67.77 | 68.58 | 14,899 | +0.37(+0.54%) |
May 20, 2003 | 68.42 | 68.54 | 67.73 | 68.22 | 9,358 | -0.11(-0.17%) |
May 19, 2003 | 69.68 | 69.68 | 68.10 | 68.33 | 4,186 | -1.51(-2.16%) |
May 16, 2003 | 69.69 | 70.21 | 69.56 | 69.84 | 1,847 | +0.17(+0.24%) |
May 15, 2003 | 69.56 | 69.84 | 69.52 | 69.67 | 4,186 | +0.40(+0.57%) |
May 14, 2003 | 69.80 | 69.80 | 69.05 | 69.27 | 8,496 | -0.36(-0.51%) |
May 13, 2003 | 69.56 | 69.84 | 69.38 | 69.63 | 3,694 | -0.12(-0.17%) |
May 12, 2003 | 68.38 | 69.76 | 68.38 | 69.75 | 4,432 | +0.97(+1.40%) |
May 09, 2003 | 68.34 | 68.79 | 68.13 | 68.79 | 2,585 | +0.77(+1.13%) |
May 08, 2003 | 68.83 | 68.91 | 68.01 | 68.01 | 5,664 | -1.38(-1.99%) |
May 07, 2003 | 68.87 | 69.52 | 68.87 | 69.39 | 13,914 | +0.28(+0.40%) |
May 06, 2003 | 69.03 | 69.64 | 69.03 | 69.12 | 5,171 | +0.26(+0.38%) |
May 05, 2003 | 69.35 | 69.35 | 68.59 | 68.86 | 10,343 | -0.28(-0.41%) |
May 02, 2003 | 67.75 | 69.19 | 67.75 | 69.14 | 8,619 | +1.29(+1.90%) |
May 01, 2003 | 67.08 | 68.18 | 66.95 | 67.85 | 6,895 | -0.20(-0.30%) |
Apr 30, 2003 | 67.49 | 68.13 | 67.49 | 68.05 | 4,925 | +0.16(+0.24%) |
Apr 29, 2003 | 67.99 | 68.46 | 67.32 | 67.89 | 8,619 | +0.00(+0.00%) |
Apr 28, 2003 | 66.88 | 68.01 | 66.88 | 67.89 | 35,955 | +1.29(+1.94%) |
Apr 25, 2003 | 67.53 | 67.53 | 66.58 | 66.60 | 4,432 | -0.93(-1.37%) |
Apr 24, 2003 | 67.89 | 67.93 | 67.05 | 67.53 | 412,015 | -1.02(-1.48%) |
Apr 23, 2003 | 67.89 | 68.66 | 67.45 | 68.54 | 10,959 | +0.73(+1.08%) |
Apr 22, 2003 | 65.86 | 67.92 | 65.58 | 67.81 | 7,757 | +1.83(+2.77%) |
Apr 21, 2003 | 66.43 | 66.59 | 65.98 | 65.98 | 8,003 | -0.45(-0.67%) |
Apr 17, 2003 | 65.19 | 66.43 | 65.19 | 66.43 | 6,279 | +0.93(+1.43%) |
Apr 16, 2003 | 66.76 | 66.87 | 65.37 | 65.50 | 6,649 | -0.94(-1.42%) |
Apr 15, 2003 | 65.29 | 66.47 | 65.29 | 66.44 | 12,313 | +1.19(+1.83%) |
Apr 14, 2003 | 64.16 | 65.25 | 64.16 | 65.24 | 9,481 | +1.66(+2.61%) |
Apr 11, 2003 | 64.77 | 64.77 | 63.51 | 63.59 | 8,742 | -0.16(-0.25%) |
Apr 10, 2003 | 63.38 | 63.75 | 63.38 | 63.75 | 2,462 | +0.01(+0.01%) |
Apr 09, 2003 | 64.28 | 64.64 | 63.36 | 63.74 | 40,265 | -0.41(-0.65%) |
Apr 08, 2003 | 63.79 | 64.44 | 63.67 | 64.16 | 18,839 | +0.08(+0.13%) |
Apr 07, 2003 | 65.13 | 65.82 | 63.79 | 64.08 | 17,485 | +0.16(+0.25%) |
Apr 04, 2003 | 63.87 | 64.16 | 63.43 | 63.91 | 10,589 | +0.60(+0.95%) |
Apr 03, 2003 | 64.12 | 64.23 | 63.31 | 63.31 | 31,892 | -0.29(-0.46%) |
Apr 02, 2003 | 63.59 | 64.07 | 63.22 | 63.60 | 7,880 | +1.56(+2.51%) |