Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 83.75 | 83.79 | 83.57 | 83.66 | 1,723 | -0.16(-0.19%) |
May 27, 2004 | 83.79 | 84.11 | 83.12 | 83.82 | 6,401 | +0.15(+0.18%) |
May 26, 2004 | 83.00 | 83.76 | 83.00 | 83.66 | 4,432 | +0.54(+0.64%) |
May 25, 2004 | 81.57 | 83.13 | 81.57 | 83.13 | 5,663 | +1.10(+1.34%) |
May 24, 2004 | 81.92 | 82.19 | 81.60 | 82.03 | 5,909 | +0.45(+0.55%) |
May 21, 2004 | 81.31 | 81.95 | 81.31 | 81.58 | 4,308 | +0.33(+0.41%) |
May 20, 2004 | 80.94 | 81.27 | 80.94 | 81.25 | 1,477 | +0.55(+0.68%) |
May 19, 2004 | 81.43 | 82.16 | 80.70 | 80.70 | 3,077 | +0.02(+0.03%) |
May 18, 2004 | 80.58 | 80.93 | 80.58 | 80.67 | 8,002 | +0.79(+0.99%) |
May 17, 2004 | 80.01 | 80.21 | 79.57 | 79.89 | 11,695 | -1.17(-1.44%) |
May 14, 2004 | 81.15 | 81.32 | 80.63 | 81.06 | 5,416 | +0.08(+0.10%) |
May 13, 2004 | 80.41 | 81.94 | 80.41 | 80.97 | 6,894 | +0.59(+0.74%) |
May 12, 2004 | 79.88 | 80.38 | 78.90 | 80.38 | 2,462 | +0.70(+0.88%) |
May 11, 2004 | 79.76 | 80.02 | 79.45 | 79.68 | 5,293 | +0.53(+0.67%) |
May 10, 2004 | 79.07 | 79.55 | 78.33 | 79.16 | 35,087 | -1.14(-1.42%) |
May 07, 2004 | 81.43 | 81.96 | 80.16 | 80.29 | 25,361 | -2.10(-2.55%) |
May 06, 2004 | 82.85 | 82.85 | 81.71 | 82.40 | 6,401 | -0.82(-0.99%) |
May 05, 2004 | 83.14 | 83.41 | 83.14 | 83.22 | 6,648 | +0.45(+0.54%) |
May 04, 2004 | 82.36 | 82.85 | 82.36 | 82.77 | 2,708 | +0.37(+0.45%) |
May 03, 2004 | 81.65 | 82.40 | 81.65 | 82.40 | 3,816 | +0.68(+0.83%) |
Apr 30, 2004 | 82.08 | 82.21 | 81.59 | 81.71 | 8,987 | -0.32(-0.40%) |
Apr 29, 2004 | 81.84 | 83.11 | 81.47 | 82.04 | 8,371 | -0.41(-0.49%) |
Apr 28, 2004 | 82.85 | 82.85 | 82.32 | 82.44 | 56,878 | -0.81(-0.98%) |
Apr 27, 2004 | 83.45 | 83.99 | 83.18 | 83.26 | 2,831 | +0.11(+0.13%) |
Apr 26, 2004 | 83.31 | 83.37 | 83.15 | 83.15 | 2,462 | +0.02(+0.02%) |
Apr 23, 2004 | 83.22 | 83.37 | 82.69 | 83.14 | 4,308 | -0.57(-0.68%) |
Apr 22, 2004 | 82.44 | 83.89 | 82.29 | 83.70 | 26,099 | +1.58(+1.93%) |
Apr 21, 2004 | 82.00 | 82.49 | 81.80 | 82.12 | 24,745 | -0.63(-0.76%) |
Apr 20, 2004 | 83.79 | 83.87 | 82.75 | 82.75 | 7,509 | -0.80(-0.96%) |
Apr 19, 2004 | 83.87 | 83.87 | 83.09 | 83.55 | 45,305 | -0.51(-0.61%) |
Apr 16, 2004 | 83.30 | 84.06 | 83.18 | 84.06 | 4,555 | +1.36(+1.65%) |
Apr 15, 2004 | 83.30 | 83.54 | 82.20 | 82.70 | 31,639 | -0.44(-0.53%) |
Apr 14, 2004 | 83.66 | 84.31 | 82.97 | 83.14 | 41,735 | -1.62(-1.92%) |
Apr 13, 2004 | 86.47 | 86.47 | 84.54 | 84.76 | 5,170 | -1.71(-1.98%) |
Apr 12, 2004 | 86.52 | 86.90 | 86.47 | 86.47 | 23,760 | +0.52(+0.60%) |
Apr 08, 2004 | 86.91 | 86.95 | 85.95 | 85.95 | 6,771 | -0.87(-1.00%) |
Apr 07, 2004 | 86.86 | 86.86 | 86.25 | 86.82 | 3,200 | +0.03(+0.04%) |
Apr 06, 2004 | 86.51 | 86.88 | 86.51 | 86.79 | 5,909 | +0.37(+0.43%) |
Apr 05, 2004 | 86.55 | 86.55 | 86.08 | 86.42 | 21,544 | -0.17(-0.20%) |
Apr 02, 2004 | 87.89 | 88.07 | 86.38 | 86.59 | 20,682 | -0.93(-1.07%) |
Apr 01, 2004 | 87.16 | 87.68 | 87.16 | 87.52 | 27,084 | +0.67(+0.77%) |
Mar 31, 2004 | 86.87 | 87.08 | 86.70 | 86.86 | 4,678 | +0.01(+0.01%) |
Mar 30, 2004 | 86.51 | 86.94 | 86.51 | 86.85 | 10,957 | +0.32(+0.38%) |
Mar 29, 2004 | 85.94 | 86.74 | 85.82 | 86.52 | 14,650 | +1.03(+1.21%) |
Mar 26, 2004 | 85.25 | 85.81 | 85.25 | 85.49 | 4,308 | -0.32(-0.37%) |
Mar 25, 2004 | 85.29 | 85.81 | 84.96 | 85.81 | 11,572 | +0.89(+1.04%) |
Mar 24, 2004 | 85.53 | 85.53 | 84.63 | 84.92 | 7,386 | -0.47(-0.55%) |
Mar 23, 2004 | 85.80 | 85.97 | 85.39 | 85.39 | 84,701 | +0.11(+0.12%) |
Mar 22, 2004 | 86.02 | 86.03 | 84.88 | 85.29 | 65,988 | -1.64(-1.89%) |
Mar 19, 2004 | 87.58 | 87.59 | 86.93 | 86.93 | 3,447 | -0.65(-0.74%) |
Mar 18, 2004 | 87.24 | 87.79 | 86.91 | 87.58 | 4,678 | -0.07(-0.08%) |
Mar 17, 2004 | 87.32 | 87.93 | 87.28 | 87.65 | 17,112 | +0.84(+0.96%) |
Mar 16, 2004 | 86.87 | 86.87 | 86.29 | 86.81 | 8,125 | +0.76(+0.88%) |
Mar 15, 2004 | 86.91 | 86.91 | 85.83 | 86.06 | 11,818 | -1.13(-1.29%) |
Mar 12, 2004 | 86.51 | 87.22 | 86.51 | 87.19 | 9,849 | +1.25(+1.46%) |
Mar 11, 2004 | 87.03 | 87.58 | 85.94 | 85.94 | 17,728 | -1.40(-1.60%) |
Mar 10, 2004 | 88.54 | 88.54 | 87.32 | 87.33 | 15,019 | -1.01(-1.14%) |
Mar 09, 2004 | 89.04 | 89.04 | 88.34 | 88.34 | 3,816 | -0.80(-0.89%) |
Mar 08, 2004 | 89.80 | 89.99 | 89.14 | 89.14 | 6,155 | -0.78(-0.87%) |
Mar 05, 2004 | 88.75 | 89.93 | 88.75 | 89.92 | 32,624 | +1.02(+1.15%) |
Mar 04, 2004 | 88.63 | 88.89 | 88.50 | 88.89 | 7,386 | +0.29(+0.33%) |
Mar 03, 2004 | 88.20 | 88.71 | 88.13 | 88.60 | 8,371 | +0.14(+0.16%) |
Mar 02, 2004 | 88.39 | 88.68 | 88.11 | 88.46 | 5,293 | -0.23(-0.26%) |
Mar 01, 2004 | 88.29 | 88.80 | 88.29 | 88.69 | 4,062 | +0.61(+0.69%) |
Feb 27, 2004 | 87.78 | 88.20 | 87.78 | 88.08 | 9,602 | +0.54(+0.62%) |
Feb 26, 2004 | 87.40 | 87.72 | 87.13 | 87.54 | 8,987 | -0.02(-0.03%) |
Feb 25, 2004 | 86.94 | 87.56 | 86.92 | 87.56 | 5,293 | +0.58(+0.66%) |
Feb 24, 2004 | 87.24 | 87.46 | 86.78 | 86.99 | 8,248 | -0.33(-0.38%) |
Feb 23, 2004 | 87.62 | 87.81 | 87.12 | 87.32 | 16,620 | -0.19(-0.22%) |
Feb 20, 2004 | 87.56 | 87.56 | 86.97 | 87.51 | 8,494 | -0.63(-0.71%) |
Feb 19, 2004 | 88.25 | 88.45 | 88.13 | 88.14 | 3,693 | +0.19(+0.21%) |
Feb 18, 2004 | 88.21 | 88.24 | 87.73 | 87.95 | 4,555 | -0.34(-0.39%) |
Feb 17, 2004 | 88.05 | 88.54 | 88.05 | 88.29 | 7,017 | +0.69(+0.79%) |
Feb 13, 2004 | 87.89 | 88.24 | 87.32 | 87.60 | 3,939 | -0.15(-0.18%) |
Feb 12, 2004 | 87.81 | 87.87 | 87.55 | 87.76 | 7,386 | -0.26(-0.30%) |
Feb 11, 2004 | 86.54 | 88.02 | 86.54 | 88.02 | 13,049 | +1.48(+1.71%) |
Feb 10, 2004 | 86.47 | 86.63 | 86.20 | 86.54 | 10,095 | +0.22(+0.25%) |
Feb 09, 2004 | 86.75 | 86.88 | 86.32 | 86.32 | 6,155 | -0.28(-0.33%) |
Feb 06, 2004 | 85.29 | 86.64 | 85.29 | 86.60 | 14,034 | +1.45(+1.70%) |
Feb 05, 2004 | 85.68 | 85.68 | 84.91 | 85.16 | 5,293 | -0.33(-0.39%) |
Feb 04, 2004 | 85.94 | 86.03 | 85.41 | 85.49 | 10,710 | -0.72(-0.84%) |
Feb 03, 2004 | 85.78 | 86.21 | 85.78 | 86.21 | 1,477 | -0.37(-0.43%) |
Feb 02, 2004 | 86.18 | 86.78 | 85.86 | 86.59 | 162,016 | +0.47(+0.55%) |
Jan 30, 2004 | 85.57 | 86.25 | 85.57 | 86.12 | 5,047 | +0.61(+0.71%) |
Jan 29, 2004 | 85.86 | 85.86 | 84.79 | 85.51 | 4,678 | +0.15(+0.17%) |
Jan 28, 2004 | 87.48 | 87.51 | 85.17 | 85.36 | 5,909 | -1.71(-1.97%) |
Jan 27, 2004 | 87.48 | 87.61 | 86.86 | 87.07 | 6,401 | -0.58(-0.66%) |
Jan 26, 2004 | 86.42 | 87.65 | 86.28 | 87.65 | 13,049 | +1.10(+1.28%) |
Jan 23, 2004 | 86.97 | 87.07 | 86.11 | 86.55 | 7,386 | -0.30(-0.35%) |
Jan 22, 2004 | 86.71 | 87.20 | 86.70 | 86.85 | 6,524 | +0.21(+0.24%) |
Jan 21, 2004 | 85.29 | 86.65 | 85.29 | 86.64 | 15,019 | +1.17(+1.37%) |
Jan 20, 2004 | 85.69 | 85.69 | 85.03 | 85.47 | 57,001 | +0.18(+0.21%) |
Jan 16, 2004 | 84.96 | 85.48 | 84.96 | 85.29 | 13,049 | +0.41(+0.48%) |
Jan 15, 2004 | 85.49 | 85.49 | 84.41 | 84.88 | 20,806 | +0.74(+0.88%) |
Jan 14, 2004 | 83.26 | 84.14 | 83.26 | 84.14 | 17,728 | +0.93(+1.12%) |
Jan 13, 2004 | 83.83 | 83.83 | 82.75 | 83.21 | 12,311 | -0.38(-0.46%) |
Jan 12, 2004 | 83.66 | 83.74 | 83.45 | 83.59 | 7,263 | -0.52(-0.62%) |
Jan 09, 2004 | 83.96 | 84.42 | 83.96 | 84.11 | 2,831 | +0.11(+0.14%) |
Jan 08, 2004 | 84.10 | 84.10 | 83.90 | 84.00 | 16,743 | +0.23(+0.27%) |
Jan 07, 2004 | 83.44 | 83.77 | 83.44 | 83.77 | 4,924 | -0.14(-0.16%) |
Jan 06, 2004 | 83.54 | 84.05 | 83.54 | 83.91 | 6,278 | +0.24(+0.29%) |
Jan 05, 2004 | 83.76 | 83.83 | 83.27 | 83.66 | 33,979 | +0.50(+0.61%) |
Jan 02, 2004 | 83.99 | 84.00 | 83.16 | 83.16 | 3,570 | -0.68(-0.81%) |
Dec 31, 2003 | 83.79 | 83.84 | 83.22 | 83.84 | 8,494 | +0.37(+0.44%) |
Dec 30, 2003 | 83.54 | 83.54 | 83.47 | 83.48 | 5,540 | +0.01(+0.01%) |
Dec 29, 2003 | 82.77 | 83.48 | 82.77 | 83.47 | 21,914 | +1.07(+1.30%) |
Dec 26, 2003 | 82.62 | 82.62 | 82.40 | 82.40 | 4,062 | -0.14(-0.17%) |
Dec 24, 2003 | 82.54 | 82.63 | 82.37 | 82.53 | 2,462 | -0.17(-0.21%) |
Dec 23, 2003 | 82.49 | 82.79 | 82.32 | 82.70 | 11,326 | +0.68(+0.83%) |
Dec 22, 2003 | 82.13 | 82.13 | 81.95 | 82.02 | 3,077 | +0.24(+0.30%) |
Dec 19, 2003 | 81.88 | 81.88 | 81.74 | 81.78 | 8,494 | +0.33(+0.41%) |
Dec 18, 2003 | 81.00 | 81.45 | 81.00 | 81.45 | 2,831 | +0.52(+0.64%) |
Dec 17, 2003 | 81.06 | 81.06 | 80.65 | 80.93 | 2,831 | -0.22(-0.27%) |
Dec 16, 2003 | 80.79 | 81.15 | 80.76 | 81.15 | 11,818 | +0.55(+0.69%) |
Dec 15, 2003 | 81.39 | 81.39 | 80.59 | 80.59 | 9,602 | -0.35(-0.43%) |
Dec 12, 2003 | 80.76 | 81.12 | 80.76 | 80.94 | 9,479 | -0.31(-0.38%) |
Dec 11, 2003 | 81.19 | 81.35 | 80.91 | 81.25 | 5,663 | +0.92(+1.14%) |
Dec 10, 2003 | 80.90 | 80.90 | 79.97 | 80.33 | 12,557 | -0.71(-0.88%) |
Dec 09, 2003 | 81.22 | 81.27 | 81.22 | 81.05 | 3,200 | -0.91(-1.11%) |
Dec 08, 2003 | 81.06 | 81.96 | 81.06 | 81.96 | 3,200 | +0.84(+1.03%) |
Dec 05, 2003 | 81.47 | 81.47 | 80.98 | 81.12 | 5,909 | -0.63(-0.78%) |
Dec 04, 2003 | 81.88 | 81.97 | 81.88 | 81.75 | 7,632 | -0.08(-0.10%) |
Dec 03, 2003 | 82.24 | 82.26 | 81.66 | 81.84 | 6,894 | -0.19(-0.23%) |
Dec 02, 2003 | 82.23 | 82.23 | 82.02 | 82.02 | 6,155 | +0.19(+0.23%) |
Dec 01, 2003 | 81.51 | 81.89 | 81.51 | 81.84 | 66,480 | +0.51(+0.63%) |
Nov 28, 2003 | 81.41 | 81.47 | 81.23 | 81.32 | 1,354 | -0.02(-0.03%) |
Nov 26, 2003 | 81.01 | 81.35 | 81.01 | 81.35 | 2,954 | +0.24(+0.30%) |
Nov 25, 2003 | 80.76 | 81.10 | 80.71 | 81.10 | 9,972 | +0.56(+0.70%) |
Nov 24, 2003 | 80.59 | 80.59 | 80.24 | 80.54 | 21,175 | +0.63(+0.79%) |
Nov 21, 2003 | 79.60 | 79.72 | 79.60 | 79.91 | 2,216 | +0.64(+0.81%) |
Nov 20, 2003 | 78.99 | 78.99 | 78.99 | 79.27 | 19,205 | -0.49(-0.61%) |
Nov 19, 2003 | 79.27 | 79.76 | 79.27 | 79.76 | 3,447 | -0.16(-0.20%) |
Nov 18, 2003 | 80.21 | 80.21 | 79.92 | 79.92 | 984 | +0.24(+0.31%) |
Nov 17, 2003 | 79.65 | 79.77 | 79.49 | 79.67 | 16,250 | -0.63(-0.79%) |
Nov 14, 2003 | 81.36 | 81.66 | 80.31 | 80.31 | 3,324 | -1.21(-1.48%) |
Nov 13, 2003 | 81.63 | 81.63 | 81.44 | 81.52 | 3,816 | +0.00(+0.00%) |
Nov 12, 2003 | 81.19 | 81.75 | 81.19 | 81.52 | 2,092 | +0.29(+0.36%) |
Nov 11, 2003 | 80.98 | 81.33 | 80.98 | 81.23 | 16,497 | -0.10(-0.12%) |
Nov 10, 2003 | 81.31 | 81.51 | 81.28 | 81.32 | 21,175 | -0.63(-0.77%) |
Nov 07, 2003 | 82.32 | 82.32 | 81.80 | 81.96 | 11,080 | +0.08(+0.10%) |
Nov 06, 2003 | 81.25 | 81.88 | 81.25 | 81.88 | 3,324 | +0.11(+0.14%) |
Nov 05, 2003 | 82.00 | 81.83 | 81.17 | 81.76 | 20,190 | -0.11(-0.14%) |
Nov 04, 2003 | 82.00 | 82.03 | 81.88 | 81.88 | 23,899 | -0.27(-0.33%) |
Nov 03, 2003 | 81.43 | 81.47 | 81.43 | 82.14 | 90,491 | +1.00(+1.23%) |
Oct 31, 2003 | 81.22 | 81.22 | 81.15 | 81.15 | 3,077 | +0.02(+0.02%) |
Oct 30, 2003 | 80.73 | 81.13 | 80.73 | 81.13 | 9,849 | +0.23(+0.28%) |
Oct 29, 2003 | 80.66 | 80.97 | 80.33 | 80.90 | 15,142 | +0.97(+1.22%) |
Oct 28, 2003 | 79.98 | 79.98 | 79.76 | 79.93 | 5,909 | +0.38(+0.48%) |
Oct 27, 2003 | 80.25 | 80.29 | 79.20 | 79.55 | 7,632 | +0.47(+0.60%) |
Oct 24, 2003 | 79.44 | 79.56 | 78.64 | 79.07 | 14,773 | -0.43(-0.54%) |
Oct 23, 2003 | 78.65 | 79.74 | 78.65 | 79.50 | 1,723 | +0.84(+1.06%) |
Oct 22, 2003 | 79.11 | 79.46 | 78.64 | 78.67 | 5,786 | -1.37(-1.72%) |
Oct 21, 2003 | 79.93 | 80.04 | 79.85 | 80.04 | 3,447 | +0.08(+0.10%) |
Oct 20, 2003 | 79.60 | 79.96 | 79.47 | 79.96 | 5,786 | -0.21(-0.26%) |
Oct 17, 2003 | 80.62 | 80.62 | 80.15 | 80.17 | 4,185 | -0.08(-0.10%) |
Oct 16, 2003 | 80.37 | 80.62 | 80.37 | 80.25 | 3,816 | -0.32(-0.39%) |
Oct 15, 2003 | 80.98 | 80.98 | 80.25 | 80.57 | 13,788 | -0.30(-0.37%) |
Oct 14, 2003 | 80.60 | 80.87 | 80.57 | 80.87 | 12,926 | +0.66(+0.82%) |
Oct 13, 2003 | 80.00 | 80.40 | 80.00 | 80.21 | 5,663 | +1.10(+1.39%) |
Oct 10, 2003 | 79.16 | 79.31 | 79.11 | 79.11 | 3,693 | -0.01(-0.01%) |
Oct 09, 2003 | 79.48 | 79.78 | 78.84 | 79.12 | 3,693 | +0.53(+0.67%) |
Oct 08, 2003 | 78.51 | 78.59 | 78.51 | 78.59 | 3,324 | -0.32(-0.40%) |
Oct 07, 2003 | 78.05 | 78.91 | 78.05 | 78.91 | 26,346 | +0.62(+0.79%) |
Oct 06, 2003 | 77.81 | 78.29 | 77.81 | 78.29 | 17,358 | +0.32(+0.42%) |
Oct 03, 2003 | 78.46 | 78.46 | 77.93 | 77.97 | 16,743 | +0.65(+0.84%) |
Oct 02, 2003 | 77.44 | 77.44 | 77.08 | 77.32 | 5,047 | +0.07(+0.09%) |
Oct 01, 2003 | 75.62 | 77.32 | 75.62 | 77.25 | 15,142 | +1.80(+2.38%) |
Sep 30, 2003 | 75.62 | 75.62 | 74.93 | 75.45 | 3,939 | -0.45(-0.60%) |
Sep 29, 2003 | 75.36 | 75.91 | 75.36 | 75.91 | 3,816 | +0.79(+1.05%) |
Sep 26, 2003 | 75.38 | 75.53 | 75.06 | 75.12 | 7,756 | -1.00(-1.31%) |
Sep 25, 2003 | 75.87 | 76.22 | 75.87 | 76.12 | 3,077 | +0.26(+0.34%) |
Sep 24, 2003 | 77.34 | 76.07 | 75.91 | 75.86 | 11,941 | -1.48(-1.91%) |
Sep 23, 2003 | 76.47 | 77.34 | 76.47 | 77.34 | 7,017 | +0.70(+0.91%) |
Sep 22, 2003 | 76.36 | 76.64 | 76.27 | 76.64 | 11,695 | -0.63(-0.81%) |
Sep 19, 2003 | 77.57 | 77.57 | 77.26 | 77.26 | 15,389 | -0.51(-0.66%) |
Sep 18, 2003 | 76.47 | 77.90 | 76.47 | 77.77 | 20,559 | +1.92(+2.53%) |
Sep 17, 2003 | 76.03 | 76.03 | 75.86 | 75.86 | 7,017 | +0.19(+0.26%) |
Sep 16, 2003 | 74.83 | 75.66 | 75.13 | 75.66 | 3,939 | +0.78(+1.04%) |
Sep 15, 2003 | 74.62 | 74.96 | 74.57 | 74.88 | 984 | -0.05(-0.07%) |
Sep 12, 2003 | 74.40 | 74.93 | 74.40 | 74.93 | 369 | +0.04(+0.05%) |
Sep 11, 2003 | 74.57 | 75.25 | 74.57 | 74.89 | 13,049 | +0.79(+1.06%) |
Sep 10, 2003 | 75.38 | 75.38 | 74.07 | 74.10 | 6,894 | -1.75(-2.30%) |
Sep 09, 2003 | 75.95 | 75.95 | 75.70 | 75.85 | 4,185 | -0.44(-0.57%) |
Sep 08, 2003 | 75.70 | 76.31 | 75.70 | 76.29 | 9,479 | +0.68(+0.90%) |
Sep 05, 2003 | 75.56 | 76.15 | 75.56 | 75.61 | 21,298 | -0.45(-0.60%) |
Sep 04, 2003 | 76.11 | 76.13 | 75.63 | 76.06 | 71,159 | -0.20(-0.27%) |
Sep 03, 2003 | 75.87 | 76.38 | 75.75 | 76.26 | 22,160 | +0.19(+0.25%) |
Sep 02, 2003 | 75.05 | 76.14 | 74.91 | 76.08 | 59,217 | +1.55(+2.08%) |
Aug 29, 2003 | 73.96 | 74.76 | 73.96 | 74.53 | 49,245 | +0.09(+0.12%) |
Aug 28, 2003 | 74.04 | 74.44 | 73.55 | 74.44 | 2,339 | +0.61(+0.83%) |
Aug 27, 2003 | 73.82 | 73.95 | 73.60 | 73.83 | 10,957 | -0.29(-0.39%) |
Aug 26, 2003 | 73.69 | 74.16 | 73.03 | 74.12 | 58,355 | +0.60(+0.82%) |
Aug 25, 2003 | 73.43 | 73.83 | 73.10 | 73.52 | 19,574 | -0.55(-0.75%) |
Aug 22, 2003 | 75.18 | 75.18 | 73.62 | 74.07 | 5,047 | -0.99(-1.32%) |
Aug 21, 2003 | 75.34 | 75.69 | 74.86 | 75.06 | 37,180 | -0.11(-0.15%) |
Aug 20, 2003 | 74.81 | 75.26 | 74.81 | 75.18 | 2,585 | -0.07(-0.10%) |
Aug 19, 2003 | 75.18 | 75.37 | 74.72 | 75.25 | 65,742 | +0.24(+0.31%) |
Aug 18, 2003 | 74.97 | 75.18 | 74.89 | 75.01 | 8,740 | -0.04(-0.05%) |
Aug 15, 2003 | 75.05 | 75.05 | 75.05 | 75.05 | 1,477 | +0.00(+0.00%) |
Aug 14, 2003 | 74.16 | 75.29 | 74.16 | 75.05 | 2,954 | +0.81(+1.09%) |
Aug 13, 2003 | 75.30 | 75.30 | 74.24 | 74.24 | 5,663 | -0.83(-1.10%) |
Aug 12, 2003 | 74.24 | 75.13 | 74.24 | 75.07 | 5,540 | +0.91(+1.23%) |
Aug 11, 2003 | 74.16 | 74.52 | 73.61 | 74.16 | 8,494 | +0.12(+0.16%) |
Aug 08, 2003 | 74.24 | 74.32 | 74.01 | 74.04 | 150,074 | +0.53(+0.72%) |
Aug 07, 2003 | 73.23 | 73.55 | 72.74 | 73.51 | 10,587 | +0.24(+0.33%) |
Aug 06, 2003 | 73.30 | 74.04 | 72.64 | 73.27 | 15,512 | +0.81(+1.12%) |
Aug 05, 2003 | 73.39 | 73.83 | 72.42 | 72.45 | 9,479 | -1.18(-1.60%) |
Aug 04, 2003 | 73.10 | 73.63 | 72.06 | 73.63 | 314,552 | +0.16(+0.22%) |
Aug 01, 2003 | 74.88 | 74.88 | 73.44 | 73.47 | 65,249 | -1.82(-2.42%) |
Jul 31, 2003 | 75.91 | 76.31 | 75.22 | 75.29 | 63,772 | +0.11(+0.14%) |
Jul 30, 2003 | 75.27 | 75.50 | 75.05 | 75.18 | 10,833 | -0.28(-0.37%) |
Jul 29, 2003 | 75.82 | 75.99 | 75.22 | 75.46 | 6,894 | -0.45(-0.59%) |
Jul 28, 2003 | 75.74 | 76.03 | 75.74 | 75.91 | 7,386 | -0.37(-0.48%) |
Jul 25, 2003 | 75.26 | 76.31 | 74.89 | 76.27 | 7,756 | +1.22(+1.62%) |
Jul 24, 2003 | 75.99 | 76.27 | 75.05 | 75.05 | 7,756 | -0.37(-0.48%) |
Jul 23, 2003 | 75.42 | 75.54 | 75.09 | 75.42 | 4,924 | -0.12(-0.16%) |
Jul 22, 2003 | 74.24 | 75.54 | 74.24 | 75.54 | 4,678 | +0.73(+0.98%) |
Jul 21, 2003 | 75.70 | 75.70 | 74.33 | 74.81 | 8,125 | -0.89(-1.18%) |
Jul 18, 2003 | 75.00 | 75.70 | 74.89 | 75.70 | 6,401 | +1.17(+1.57%) |
Jul 17, 2003 | 75.13 | 75.46 | 74.41 | 74.53 | 9,725 | -1.33(-1.76%) |
Jul 16, 2003 | 76.92 | 76.92 | 75.64 | 75.87 | 11,326 | -0.81(-1.06%) |
Jul 15, 2003 | 77.49 | 77.65 | 76.31 | 76.68 | 17,728 | -0.41(-0.53%) |
Jul 14, 2003 | 76.60 | 77.98 | 76.60 | 77.08 | 43,828 | +1.63(+2.16%) |
Jul 11, 2003 | 74.65 | 75.45 | 74.65 | 75.45 | 58,847 | +0.89(+1.19%) |
Jul 10, 2003 | 74.97 | 75.13 | 74.36 | 74.57 | 3,200 | -1.26(-1.66%) |
Jul 09, 2003 | 75.66 | 76.02 | 75.18 | 75.82 | 3,939 | +0.12(+0.16%) |
Jul 08, 2003 | 74.89 | 75.70 | 74.85 | 75.70 | 16,866 | +0.93(+1.25%) |
Jul 07, 2003 | 74.61 | 75.30 | 74.61 | 74.77 | 29,793 | +0.97(+1.32%) |
Jul 03, 2003 | 73.55 | 74.24 | 73.55 | 73.79 | 9,233 | -0.33(-0.45%) |
Jul 02, 2003 | 73.51 | 74.13 | 73.44 | 74.13 | 4,062 | +0.79(+1.07%) |
Jul 01, 2003 | 71.89 | 73.34 | 71.36 | 73.34 | 41,612 | +0.81(+1.12%) |
Jun 30, 2003 | 72.94 | 73.01 | 72.21 | 72.53 | 33,732 | +0.24(+0.33%) |
Jun 27, 2003 | 72.98 | 73.20 | 72.17 | 72.29 | 7,263 | -0.73(-1.00%) |
Jun 26, 2003 | 72.21 | 73.02 | 72.21 | 73.02 | 8,494 | +0.81(+1.12%) |
Jun 25, 2003 | 72.66 | 73.55 | 72.21 | 72.21 | 12,434 | -0.50(-0.69%) |
Jun 24, 2003 | 72.09 | 72.71 | 72.05 | 72.71 | 11,941 | +0.59(+0.82%) |
Jun 23, 2003 | 73.43 | 73.43 | 71.97 | 72.12 | 37,795 | -1.31(-1.78%) |
Jun 20, 2003 | 73.67 | 74.16 | 73.31 | 73.43 | 13,173 | +0.12(+0.17%) |
Jun 19, 2003 | 75.13 | 75.13 | 73.31 | 73.31 | 13,296 | -1.58(-2.12%) |
Jun 18, 2003 | 75.01 | 75.22 | 74.69 | 74.89 | 11,572 | -0.89(-1.18%) |
Jun 17, 2003 | 76.07 | 76.07 | 75.38 | 75.78 | 28,439 | +0.00(+0.00%) |
Jun 16, 2003 | 74.97 | 75.78 | 74.88 | 75.78 | 26,838 | +1.54(+2.08%) |
Jun 13, 2003 | 73.88 | 74.24 | 73.71 | 74.24 | 6,032 | -0.68(-0.91%) |
Jun 12, 2003 | 75.34 | 75.42 | 74.28 | 74.92 | 8,002 | -0.17(-0.23%) |
Jun 11, 2003 | 73.71 | 75.13 | 73.71 | 75.09 | 19,451 | +1.31(+1.77%) |
Jun 10, 2003 | 73.75 | 73.83 | 73.02 | 73.79 | 8,617 | +0.76(+1.05%) |
Jun 09, 2003 | 74.28 | 74.28 | 72.94 | 73.02 | 39,026 | -1.91(-2.55%) |
Jun 06, 2003 | 76.11 | 76.51 | 74.93 | 74.93 | 17,851 | -0.20(-0.27%) |
Jun 05, 2003 | 74.32 | 75.30 | 74.24 | 75.13 | 13,788 | +0.54(+0.73%) |
Jun 04, 2003 | 73.31 | 74.60 | 73.31 | 74.59 | 17,974 | +1.41(+1.92%) |
Jun 03, 2003 | 72.66 | 73.35 | 72.59 | 73.19 | 16,866 | +0.45(+0.61%) |