Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 88.28 | 88.71 | 87.86 | 88.15 | 51,244,832 | +0.06(+0.07%) |
Feb 26, 2004 | 87.84 | 88.36 | 87.63 | 88.09 | 38,732,740 | +0.05(+0.06%) |
Feb 25, 2004 | 87.73 | 88.19 | 87.62 | 88.04 | 40,753,936 | +0.37(+0.42%) |
Feb 24, 2004 | 87.58 | 88.13 | 86.63 | 87.67 | 57,358,136 | -0.15(-0.17%) |
Feb 23, 2004 | 88.31 | 88.34 | 87.50 | 87.82 | 47,448,772 | -0.22(-0.25%) |
Feb 20, 2004 | 88.51 | 88.57 | 87.62 | 88.05 | 60,970,616 | -0.27(-0.30%) |
Feb 19, 2004 | 89.16 | 89.20 | 88.19 | 88.32 | 66,782,916 | -0.33(-0.37%) |
Feb 18, 2004 | 89.06 | 89.37 | 88.41 | 88.64 | 37,395,624 | -0.39(-0.44%) |
Feb 17, 2004 | 88.79 | 89.23 | 88.73 | 89.04 | 31,301,630 | +0.80(+0.90%) |
Feb 13, 2004 | 88.77 | 89.06 | 87.95 | 88.24 | 58,377,284 | -0.40(-0.45%) |
Feb 12, 2004 | 88.89 | 89.11 | 88.58 | 88.64 | 36,312,024 | -0.32(-0.36%) |
Feb 11, 2004 | 87.99 | 89.20 | 87.50 | 88.96 | 56,079,344 | +0.94(+1.06%) |
Feb 10, 2004 | 87.59 | 88.25 | 87.57 | 88.02 | 36,446,152 | +0.28(+0.32%) |
Feb 09, 2004 | 87.89 | 88.04 | 87.59 | 87.74 | 32,436,636 | +0.02(+0.03%) |
Feb 06, 2004 | 86.93 | 87.91 | 86.76 | 87.72 | 48,588,088 | +0.97(+1.12%) |
Feb 05, 2004 | 86.67 | 87.02 | 86.44 | 86.74 | 46,968,752 | +0.25(+0.29%) |
Feb 04, 2004 | 86.75 | 87.17 | 86.45 | 86.49 | 51,708,672 | -0.71(-0.82%) |
Feb 03, 2004 | 87.17 | 87.48 | 86.94 | 87.20 | 32,826,628 | -0.15(-0.17%) |
Feb 02, 2004 | 87.14 | 87.89 | 86.70 | 87.35 | 50,692,268 | +0.38(+0.43%) |
Jan 30, 2004 | 87.00 | 87.16 | 86.68 | 86.97 | 40,439,360 | +0.00(+0.00%) |
Jan 29, 2004 | 87.04 | 87.26 | 86.27 | 86.97 | 78,442,480 | +0.08(+0.10%) |
Jan 28, 2004 | 88.12 | 88.35 | 86.56 | 86.89 | 69,013,008 | -1.00(-1.14%) |
Jan 27, 2004 | 88.71 | 89.29 | 87.87 | 87.89 | 46,153,412 | -0.91(-1.03%) |
Jan 26, 2004 | 87.71 | 88.85 | 87.66 | 88.81 | 39,762,060 | +1.10(+1.26%) |
Jan 23, 2004 | 88.14 | 88.42 | 87.33 | 87.70 | 65,196,984 | -0.28(-0.32%) |
Jan 22, 2004 | 88.25 | 88.43 | 87.82 | 87.99 | 39,031,920 | -0.23(-0.26%) |
Jan 21, 2004 | 87.47 | 88.37 | 87.16 | 88.22 | 40,114,736 | +0.69(+0.79%) |
Jan 20, 2004 | 87.78 | 87.87 | 87.23 | 87.53 | 38,986,904 | -0.02(-0.03%) |
Jan 16, 2004 | 87.40 | 87.61 | 87.09 | 87.55 | 41,655,784 | +0.34(+0.40%) |
Jan 15, 2004 | 87.04 | 87.42 | 86.28 | 87.20 | 50,145,184 | +0.21(+0.25%) |
Jan 14, 2004 | 86.42 | 87.11 | 86.35 | 86.99 | 39,327,184 | +0.72(+0.84%) |
Jan 13, 2004 | 86.68 | 86.78 | 85.66 | 86.27 | 70,830,528 | -0.51(-0.58%) |
Jan 12, 2004 | 86.26 | 86.80 | 86.12 | 86.77 | 43,796,108 | +0.64(+0.74%) |
Jan 09, 2004 | 86.90 | 86.99 | 86.05 | 86.14 | 70,562,008 | -0.76(-0.87%) |
Jan 08, 2004 | 86.55 | 86.92 | 86.43 | 86.90 | 48,029,780 | +0.34(+0.40%) |
Jan 07, 2004 | 86.14 | 86.65 | 85.76 | 86.55 | 39,365,024 | +0.29(+0.34%) |
Jan 06, 2004 | 85.96 | 86.40 | 85.84 | 86.26 | 26,755,858 | +0.08(+0.10%) |
Jan 05, 2004 | 85.67 | 86.24 | 85.53 | 86.18 | 36,495,080 | +0.93(+1.09%) |
Jan 02, 2004 | 85.64 | 85.99 | 84.87 | 85.25 | 49,691,388 | -0.04(-0.04%) |
Dec 31, 2003 | 85.24 | 85.47 | 84.95 | 85.29 | 41,107,136 | +0.08(+0.09%) |
Dec 30, 2003 | 85.20 | 85.28 | 84.96 | 85.21 | 25,549,350 | +0.02(+0.02%) |
Dec 29, 2003 | 84.38 | 85.28 | 84.35 | 85.20 | 29,405,688 | +1.12(+1.33%) |
Dec 26, 2003 | 84.08 | 84.37 | 84.02 | 84.08 | 10,840,438 | +0.06(+0.07%) |
Dec 24, 2003 | 83.94 | 84.22 | 83.87 | 84.02 | 10,510,857 | -0.08(-0.10%) |
Dec 23, 2003 | 83.91 | 84.27 | 83.83 | 84.10 | 32,300,290 | +0.05(+0.06%) |
Dec 22, 2003 | 83.46 | 84.05 | 83.37 | 84.05 | 36,057,204 | +0.58(+0.70%) |
Dec 19, 2003 | 83.77 | 83.82 | 83.22 | 83.46 | 54,103,812 | -0.63(-0.75%) |
Dec 18, 2003 | 83.16 | 84.10 | 83.07 | 84.09 | 37,986,548 | +0.93(+1.12%) |
Dec 17, 2003 | 82.90 | 83.16 | 82.62 | 83.16 | 30,107,646 | +0.26(+0.31%) |
Dec 16, 2003 | 82.47 | 83.16 | 82.41 | 82.90 | 42,923,876 | +0.43(+0.52%) |
Dec 15, 2003 | 82.88 | 83.72 | 82.38 | 82.47 | 50,456,628 | -0.41(-0.50%) |
Dec 12, 2003 | 82.75 | 82.93 | 81.74 | 82.88 | 44,547,124 | +0.16(+0.19%) |
Dec 11, 2003 | 81.76 | 82.85 | 81.75 | 82.72 | 59,090,852 | +0.92(+1.12%) |
Dec 10, 2003 | 81.83 | 81.99 | 81.21 | 81.80 | 48,159,604 | -0.01(-0.01%) |
Dec 09, 2003 | 82.44 | 82.72 | 81.66 | 81.81 | 54,660,292 | -0.64(-0.77%) |
Dec 08, 2003 | 81.97 | 82.50 | 81.76 | 82.44 | 42,346,784 | +0.48(+0.58%) |
Dec 05, 2003 | 82.10 | 82.36 | 81.72 | 81.97 | 32,452,816 | -0.50(-0.60%) |
Dec 04, 2003 | 82.13 | 82.54 | 81.96 | 82.47 | 47,076,788 | +0.34(+0.41%) |
Dec 03, 2003 | 82.26 | 82.84 | 82.06 | 82.13 | 50,912,640 | -0.13(-0.16%) |
Dec 02, 2003 | 82.47 | 82.60 | 82.06 | 82.26 | 46,101,220 | -0.21(-0.25%) |
Dec 01, 2003 | 81.59 | 82.53 | 81.85 | 82.47 | 50,362,948 | +0.88(+1.08%) |
Nov 28, 2003 | 81.46 | 81.75 | 81.40 | 81.59 | 13,710,120 | +0.06(+0.08%) |
Nov 26, 2003 | 81.23 | 81.59 | 80.77 | 81.52 | 43,079,012 | +0.29(+0.36%) |
Nov 25, 2003 | 80.93 | 81.56 | 80.82 | 81.23 | 49,007,828 | +0.31(+0.38%) |
Nov 24, 2003 | 79.78 | 81.07 | 80.23 | 80.93 | 37,696,372 | +1.15(+1.44%) |
Nov 21, 2003 | 79.89 | 79.96 | 79.42 | 79.78 | 37,441,684 | +0.24(+0.30%) |
Nov 20, 2003 | 80.26 | 80.66 | 79.52 | 79.54 | 69,878,968 | -0.72(-0.90%) |
Nov 19, 2003 | 79.59 | 80.48 | 79.65 | 80.26 | 38,903,400 | +0.67(+0.85%) |
Nov 18, 2003 | 80.42 | 80.82 | 79.48 | 79.59 | 53,655,500 | -0.84(-1.04%) |
Nov 17, 2003 | 80.41 | 80.58 | 79.74 | 80.42 | 57,724,644 | -0.41(-0.50%) |
Nov 14, 2003 | 81.52 | 81.97 | 80.70 | 80.83 | 64,268,780 | -0.69(-0.85%) |
Nov 13, 2003 | 81.25 | 81.66 | 81.07 | 81.52 | 38,146,644 | +0.02(+0.03%) |
Nov 12, 2003 | 80.59 | 81.60 | 80.60 | 81.49 | 36,525,612 | +0.90(+1.12%) |
Nov 11, 2003 | 80.61 | 80.74 | 80.32 | 80.59 | 34,645,328 | -0.02(-0.03%) |
Nov 10, 2003 | 80.94 | 81.12 | 80.48 | 80.61 | 33,171,606 | -0.33(-0.41%) |
Nov 07, 2003 | 81.55 | 81.79 | 80.91 | 80.94 | 41,523,744 | -0.61(-0.74%) |
Nov 06, 2003 | 80.93 | 81.58 | 80.55 | 81.55 | 37,036,556 | +0.43(+0.53%) |
Nov 05, 2003 | 81.60 | 81.22 | 80.40 | 81.12 | 43,768,836 | +0.06(+0.08%) |
Nov 04, 2003 | 81.60 | 81.45 | 80.92 | 81.06 | 40,776,508 | -0.54(-0.67%) |
Nov 03, 2003 | 80.70 | 81.71 | 81.02 | 81.60 | 42,638,548 | +0.90(+1.11%) |
Oct 31, 2003 | 80.57 | 81.04 | 80.68 | 80.70 | 33,606,352 | +0.14(+0.17%) |
Oct 30, 2003 | 80.61 | 81.22 | 80.41 | 80.57 | 46,129,012 | -0.05(-0.06%) |
Oct 29, 2003 | 80.30 | 80.80 | 79.61 | 80.61 | 40,352,984 | +0.11(+0.13%) |
Oct 28, 2003 | 79.42 | 80.59 | 79.57 | 80.51 | 45,412,832 | +1.08(+1.36%) |
Oct 27, 2003 | 79.51 | 79.85 | 79.15 | 79.42 | 42,419,460 | +0.04(+0.05%) |
Oct 24, 2003 | 78.81 | 79.39 | 78.31 | 79.39 | 67,506,536 | +0.18(+0.22%) |
Oct 23, 2003 | 78.86 | 79.67 | 78.82 | 79.21 | 60,581,276 | -0.15(-0.18%) |
Oct 22, 2003 | 79.73 | 79.85 | 79.09 | 79.36 | 44,532,904 | -1.01(-1.26%) |
Oct 21, 2003 | 80.51 | 80.69 | 79.95 | 80.37 | 34,870,008 | -0.14(-0.17%) |
Oct 20, 2003 | 79.91 | 80.51 | 79.66 | 80.51 | 35,714,444 | +0.60(+0.75%) |
Oct 17, 2003 | 80.77 | 80.96 | 79.69 | 79.91 | 42,739,516 | -0.87(-1.07%) |
Oct 16, 2003 | 80.23 | 81.03 | 80.21 | 80.77 | 40,455,408 | +0.31(+0.38%) |
Oct 15, 2003 | 81.13 | 81.16 | 80.20 | 80.47 | 51,780,044 | -0.21(-0.27%) |
Oct 14, 2003 | 80.40 | 80.80 | 79.98 | 80.68 | 50,196,592 | +0.28(+0.35%) |
Oct 13, 2003 | 80.15 | 80.70 | 80.10 | 80.40 | 31,084,648 | +0.25(+0.32%) |
Oct 10, 2003 | 79.92 | 80.17 | 79.64 | 80.15 | 29,587,048 | +0.22(+0.28%) |
Oct 09, 2003 | 79.71 | 80.64 | 79.58 | 79.92 | 52,265,412 | +0.21(+0.27%) |
Oct 08, 2003 | 79.96 | 80.01 | 79.26 | 79.71 | 39,847,524 | -0.20(-0.25%) |
Oct 07, 2003 | 79.60 | 79.95 | 78.87 | 79.91 | 55,506,948 | +0.31(+0.39%) |
Oct 06, 2003 | 79.24 | 79.70 | 79.10 | 79.60 | 26,381,002 | +0.36(+0.45%) |
Oct 03, 2003 | 78.52 | 79.92 | 79.00 | 79.24 | 63,678,116 | +0.72(+0.92%) |
Oct 02, 2003 | 78.21 | 78.60 | 77.89 | 78.52 | 58,261,552 | +0.28(+0.36%) |
Oct 01, 2003 | 76.60 | 78.31 | 76.80 | 78.24 | 86,375,008 | +1.63(+2.13%) |
Sep 30, 2003 | 77.36 | 77.23 | 76.07 | 76.60 | 92,277,336 | -0.75(-0.97%) |
Sep 29, 2003 | 76.60 | 77.40 | 76.48 | 77.36 | 47,966,108 | +0.75(+0.98%) |
Sep 26, 2003 | 76.86 | 77.15 | 76.52 | 76.60 | 55,928,124 | -0.25(-0.33%) |
Sep 25, 2003 | 77.57 | 78.08 | 76.80 | 76.86 | 67,320,736 | -0.71(-0.92%) |
Sep 24, 2003 | 78.90 | 79.11 | 77.46 | 77.57 | 53,246,460 | -1.33(-1.68%) |
Sep 23, 2003 | 78.60 | 79.16 | 78.45 | 78.90 | 42,384,492 | +0.30(+0.38%) |
Sep 22, 2003 | 79.46 | 78.91 | 78.20 | 78.60 | 47,833,416 | -0.86(-1.08%) |
Sep 19, 2003 | 80.17 | 80.17 | 79.25 | 79.46 | 42,146,764 | -0.71(-0.89%) |
Sep 18, 2003 | 79.23 | 80.24 | 79.07 | 80.17 | 39,458,052 | +0.94(+1.18%) |
Sep 17, 2003 | 79.39 | 79.54 | 78.98 | 79.23 | 41,561,580 | -0.15(-0.19%) |
Sep 16, 2003 | 78.24 | 79.39 | 78.31 | 79.39 | 49,084,548 | +1.14(+1.46%) |
Sep 15, 2003 | 78.57 | 78.66 | 78.14 | 78.24 | 27,819,886 | -0.28(-0.35%) |
Sep 12, 2003 | 78.11 | 78.67 | 77.68 | 78.52 | 55,378,040 | +0.15(+0.19%) |
Sep 11, 2003 | 78.25 | 78.76 | 78.05 | 78.37 | 50,626,636 | +0.23(+0.29%) |
Sep 10, 2003 | 78.59 | 78.79 | 77.83 | 78.14 | 59,958,256 | -0.80(-1.01%) |
Sep 09, 2003 | 79.23 | 79.29 | 78.70 | 78.94 | 45,776,204 | -0.52(-0.66%) |
Sep 08, 2003 | 78.97 | 79.62 | 78.89 | 79.46 | 42,621,564 | +0.65(+0.83%) |
Sep 05, 2003 | 78.90 | 79.36 | 78.48 | 78.81 | 41,277,668 | -0.44(-0.56%) |
Sep 04, 2003 | 79.02 | 79.36 | 78.76 | 79.26 | 37,061,476 | +0.04(+0.05%) |
Sep 03, 2003 | 78.96 | 79.48 | 78.77 | 79.22 | 58,619,052 | +0.43(+0.54%) |
Sep 02, 2003 | 77.90 | 78.85 | 77.45 | 78.79 | 66,365,524 | +1.04(+1.34%) |
Aug 29, 2003 | 77.11 | 77.78 | 77.01 | 77.75 | 37,475,084 | +0.52(+0.67%) |
Aug 28, 2003 | 76.95 | 77.41 | 76.38 | 77.23 | 35,786,076 | +0.48(+0.62%) |
Aug 27, 2003 | 76.68 | 76.92 | 76.31 | 76.75 | 24,774,584 | +0.02(+0.03%) |
Aug 26, 2003 | 76.26 | 76.94 | 75.75 | 76.73 | 58,824,292 | +0.14(+0.18%) |
Aug 25, 2003 | 76.42 | 77.28 | 76.09 | 76.59 | 30,656,036 | +0.12(+0.16%) |
Aug 22, 2003 | 77.98 | 78.04 | 76.44 | 76.47 | 67,908,264 | -0.77(-0.99%) |
Aug 21, 2003 | 77.45 | 77.81 | 76.95 | 77.23 | 60,740,848 | +0.25(+0.32%) |
Aug 20, 2003 | 76.86 | 77.32 | 76.77 | 76.99 | 30,278,440 | -0.31(-0.41%) |
Aug 19, 2003 | 77.17 | 77.36 | 76.64 | 77.30 | 48,877,088 | +0.29(+0.38%) |
Aug 18, 2003 | 76.59 | 77.10 | 76.44 | 77.01 | 29,946,510 | +0.66(+0.86%) |
Aug 15, 2003 | 76.15 | 76.48 | 75.97 | 76.35 | 16,397,657 | +0.24(+0.31%) |
Aug 14, 2003 | 75.95 | 76.45 | 75.45 | 76.11 | 47,309,684 | +0.21(+0.27%) |
Aug 13, 2003 | 76.50 | 76.53 | 75.52 | 75.91 | 47,177,776 | -0.39(-0.51%) |
Aug 12, 2003 | 75.65 | 76.33 | 75.43 | 76.30 | 56,582,852 | +0.69(+0.91%) |
Aug 11, 2003 | 75.31 | 75.91 | 74.99 | 75.61 | 45,194,808 | +0.28(+0.38%) |
Aug 08, 2003 | 75.36 | 75.53 | 74.93 | 75.32 | 35,697,744 | +0.21(+0.29%) |
Aug 07, 2003 | 74.47 | 75.16 | 74.16 | 75.11 | 56,820,840 | +0.78(+1.05%) |
Aug 06, 2003 | 74.11 | 75.16 | 73.90 | 74.33 | 66,782,132 | +0.43(+0.58%) |
Aug 05, 2003 | 75.42 | 75.69 | 73.84 | 73.90 | 80,568,192 | -1.60(-2.12%) |
Aug 04, 2003 | 75.35 | 75.88 | 74.34 | 75.50 | 72,475,176 | +0.00(+0.00%) |
Aug 01, 2003 | 76.02 | 76.28 | 75.29 | 75.50 | 64,313,012 | -0.67(-0.89%) |
Jul 31, 2003 | 76.63 | 77.36 | 75.91 | 76.18 | 77,141,504 | +0.18(+0.23%) |
Jul 30, 2003 | 76.34 | 76.48 | 75.82 | 76.00 | 37,092,528 | -0.18(-0.24%) |
Jul 29, 2003 | 76.75 | 76.85 | 75.63 | 76.18 | 69,897,888 | -0.35(-0.46%) |
Jul 28, 2003 | 76.93 | 77.39 | 76.39 | 76.54 | 44,905,804 | -0.28(-0.37%) |
Jul 25, 2003 | 75.62 | 76.86 | 75.14 | 76.82 | 56,534,576 | +1.33(+1.77%) |
Jul 24, 2003 | 76.64 | 76.90 | 75.39 | 75.49 | 53,724,780 | -0.57(-0.76%) |
Jul 23, 2003 | 76.04 | 76.22 | 75.32 | 76.06 | 48,670,156 | +0.05(+0.07%) |
Jul 22, 2003 | 75.64 | 76.19 | 75.04 | 76.01 | 65,251,652 | +0.68(+0.91%) |
Jul 21, 2003 | 76.22 | 76.25 | 74.99 | 75.32 | 45,852,664 | -0.94(-1.24%) |
Jul 18, 2003 | 75.89 | 76.49 | 75.46 | 76.27 | 46,587,372 | +0.77(+1.03%) |
Jul 17, 2003 | 75.99 | 76.55 | 75.23 | 75.49 | 63,839,908 | -1.09(-1.42%) |
Jul 16, 2003 | 77.26 | 77.31 | 76.05 | 76.58 | 52,474,172 | -0.45(-0.59%) |
Jul 15, 2003 | 77.70 | 77.76 | 76.60 | 77.03 | 83,025,176 | -0.17(-0.22%) |
Jul 14, 2003 | 77.56 | 78.10 | 76.58 | 77.20 | 55,004,880 | +0.38(+0.49%) |
Jul 11, 2003 | 76.18 | 76.99 | 76.18 | 76.83 | 52,185,952 | +0.72(+0.95%) |
Jul 10, 2003 | 76.52 | 76.67 | 75.59 | 76.11 | 65,042,760 | -0.98(-1.27%) |
Jul 09, 2003 | 77.35 | 77.72 | 76.67 | 77.09 | 47,795,840 | -0.44(-0.56%) |
Jul 08, 2003 | 77.03 | 77.63 | 76.77 | 77.52 | 43,265,332 | +0.34(+0.45%) |
Jul 07, 2003 | 76.37 | 77.33 | 76.37 | 77.18 | 41,011,496 | +1.50(+1.99%) |
Jul 03, 2003 | 75.93 | 76.53 | 75.04 | 75.68 | 40,275,744 | -0.79(-1.03%) |
Jul 02, 2003 | 75.70 | 76.48 | 75.55 | 76.47 | 45,225,600 | +0.95(+1.26%) |
Jul 01, 2003 | 74.53 | 75.76 | 73.91 | 75.52 | 67,088,488 | +0.69(+0.92%) |
Jun 30, 2003 | 75.28 | 75.62 | 74.70 | 74.83 | 44,029,136 | -0.02(-0.03%) |
Jun 27, 2003 | 75.68 | 76.02 | 74.79 | 74.85 | 70,715,056 | -0.87(-1.15%) |
Jun 26, 2003 | 74.94 | 75.86 | 74.31 | 75.72 | 43,777,188 | +0.97(+1.30%) |
Jun 25, 2003 | 75.52 | 76.21 | 74.75 | 74.75 | 62,451,516 | -0.76(-1.00%) |
Jun 24, 2003 | 75.28 | 75.95 | 75.13 | 75.51 | 47,281,632 | +0.08(+0.10%) |
Jun 23, 2003 | 76.22 | 76.38 | 75.05 | 75.43 | 44,811,340 | -0.78(-1.03%) |
Jun 20, 2003 | 76.94 | 77.03 | 76.20 | 76.21 | 54,219,024 | -0.44(-0.58%) |
Jun 19, 2003 | 77.90 | 77.97 | 76.52 | 76.66 | 56,849,152 | -1.19(-1.53%) |
Jun 18, 2003 | 77.63 | 78.28 | 77.41 | 77.85 | 46,386,964 | -0.07(-0.09%) |
Jun 17, 2003 | 78.23 | 78.31 | 77.59 | 77.91 | 48,046,872 | +0.00(+0.00%) |
Jun 16, 2003 | 76.61 | 77.95 | 76.49 | 77.91 | 47,521,968 | +1.61(+2.11%) |
Jun 13, 2003 | 77.11 | 77.22 | 75.84 | 76.31 | 63,464,396 | -0.80(-1.04%) |
Jun 12, 2003 | 77.22 | 77.33 | 76.35 | 77.11 | 47,612,388 | +0.24(+0.31%) |
Jun 11, 2003 | 76.00 | 76.94 | 75.65 | 76.87 | 49,113,512 | +0.80(+1.06%) |
Jun 10, 2003 | 75.46 | 76.08 | 75.26 | 76.07 | 39,299,524 | +0.77(+1.02%) |
Jun 09, 2003 | 75.70 | 75.95 | 74.93 | 75.30 | 49,118,468 | -0.77(-1.02%) |
Jun 06, 2003 | 76.95 | 77.72 | 75.98 | 76.08 | 78,808,728 | -0.30(-0.39%) |
Jun 05, 2003 | 75.55 | 76.37 | 75.32 | 76.37 | 60,582,580 | +0.38(+0.49%) |
Jun 04, 2003 | 74.85 | 76.14 | 74.78 | 76.00 | 64,511,856 | +1.08(+1.44%) |
Jun 03, 2003 | 74.46 | 74.99 | 74.23 | 74.92 | 51,610,032 | +0.31(+0.41%) |
Jun 02, 2003 | 74.75 | 75.45 | 74.09 | 74.61 | 66,166,416 | +0.31(+0.41%) |
May 30, 2003 | 73.50 | 74.41 | 73.24 | 74.31 | 68,560,120 | +1.17(+1.60%) |
May 29, 2003 | 73.48 | 74.21 | 72.87 | 73.13 | 66,519,224 | -0.19(-0.26%) |
May 28, 2003 | 73.46 | 73.94 | 73.14 | 73.32 | 49,257,296 | +0.21(+0.28%) |
May 27, 2003 | 71.51 | 73.45 | 71.42 | 73.12 | 57,069,396 | +1.26(+1.75%) |
May 23, 2003 | 71.68 | 72.03 | 71.39 | 71.86 | 34,130,604 | +0.15(+0.20%) |
May 22, 2003 | 71.24 | 72.08 | 71.03 | 71.71 | 50,186,020 | +0.71(+0.99%) |
May 21, 2003 | 70.60 | 71.19 | 70.44 | 71.01 | 65,054,636 | +0.15(+0.21%) |
May 20, 2003 | 71.14 | 71.30 | 70.20 | 70.86 | 72,358,664 | -0.15(-0.21%) |
May 19, 2003 | 72.16 | 72.73 | 70.76 | 71.01 | 56,420,668 | -1.70(-2.34%) |
May 16, 2003 | 72.73 | 73.16 | 72.24 | 72.71 | 50,773,944 | -0.18(-0.25%) |
May 15, 2003 | 72.73 | 73.06 | 72.24 | 72.89 | 57,330,868 | +0.46(+0.63%) |
May 14, 2003 | 72.88 | 72.99 | 71.98 | 72.44 | 42,061,304 | -0.15(-0.21%) |
May 13, 2003 | 72.45 | 72.96 | 72.24 | 72.59 | 51,275,624 | -0.13(-0.18%) |
May 12, 2003 | 71.66 | 72.90 | 71.49 | 72.72 | 46,564,540 | +0.88(+1.23%) |
May 09, 2003 | 71.15 | 71.89 | 70.98 | 71.84 | 43,909,884 | +0.98(+1.38%) |
May 08, 2003 | 70.91 | 71.54 | 70.73 | 70.86 | 53,201,312 | -0.72(-1.01%) |
May 07, 2003 | 71.60 | 72.15 | 71.25 | 71.58 | 54,073,020 | -0.40(-0.55%) |
May 06, 2003 | 71.31 | 72.34 | 71.28 | 71.98 | 58,175,568 | +0.67(+0.95%) |
May 05, 2003 | 71.64 | 71.88 | 70.89 | 71.30 | 46,261,704 | -0.14(-0.19%) |
May 02, 2003 | 70.17 | 71.64 | 70.12 | 71.44 | 65,550,832 | +1.00(+1.43%) |
May 01, 2003 | 70.45 | 71.07 | 69.36 | 70.43 | 65,784,516 | -0.01(-0.01%) |
Apr 30, 2003 | 70.44 | 70.95 | 70.06 | 70.44 | 63,827,904 | +0.09(+0.13%) |
Apr 29, 2003 | 70.62 | 71.12 | 70.05 | 70.35 | 68,300,608 | +0.00(+0.00%) |
Apr 28, 2003 | 69.32 | 70.66 | 69.21 | 70.35 | 60,634,512 | +1.20(+1.73%) |
Apr 25, 2003 | 69.97 | 70.11 | 68.99 | 69.15 | 57,313,644 | -0.87(-1.24%) |
Apr 24, 2003 | 70.15 | 70.57 | 69.71 | 70.02 | 65,287,924 | -0.63(-0.89%) |
Apr 23, 2003 | 70.22 | 70.78 | 69.93 | 70.65 | 57,740,824 | +0.64(+0.92%) |
Apr 22, 2003 | 68.29 | 70.17 | 68.13 | 70.01 | 78,115,768 | +1.30(+1.89%) |
Apr 21, 2003 | 68.87 | 69.10 | 68.26 | 68.71 | 41,864,156 | +0.07(+0.10%) |
Apr 17, 2003 | 67.68 | 68.76 | 67.60 | 68.64 | 48,912,056 | +1.00(+1.48%) |
Apr 16, 2003 | 68.91 | 69.03 | 67.47 | 67.64 | 67,613,000 | -1.17(-1.70%) |
Apr 15, 2003 | 68.09 | 68.81 | 67.77 | 68.81 | 65,223,992 | +0.64(+0.93%) |
Apr 14, 2003 | 67.04 | 68.21 | 66.68 | 68.17 | 48,234,104 | +1.38(+2.07%) |
Apr 11, 2003 | 67.57 | 67.98 | 66.57 | 66.79 | 62,287,508 | -0.28(-0.41%) |
Apr 10, 2003 | 66.76 | 67.16 | 65.69 | 67.07 | 55,003,052 | +0.37(+0.55%) |
Apr 09, 2003 | 67.72 | 68.29 | 66.50 | 66.70 | 72,666,976 | -0.89(-1.32%) |
Apr 08, 2003 | 67.68 | 67.94 | 67.22 | 67.59 | 51,869,156 | +0.11(+0.16%) |
Apr 07, 2003 | 69.24 | 69.63 | 67.42 | 67.48 | 91,115,192 | -0.13(-0.19%) |
Apr 04, 2003 | 67.78 | 67.90 | 67.15 | 67.61 | 47,313,732 | +0.40(+0.59%) |
Apr 03, 2003 | 68.11 | 68.20 | 67.18 | 67.22 | 63,671,200 | -0.32(-0.48%) |
Apr 02, 2003 | 67.09 | 68.04 | 67.06 | 67.54 | 65,900,376 | +1.59(+2.42%) |
Apr 01, 2003 | 65.34 | 66.21 | 65.08 | 65.94 | 70,345,680 | +1.00(+1.53%) |
Mar 31, 2003 | 65.41 | 66.36 | 64.69 | 64.95 | 78,964,120 | -1.51(-2.27%) |
Mar 28, 2003 | 66.27 | 66.89 | 66.10 | 66.46 | 42,477,388 | -0.34(-0.50%) |
Mar 27, 2003 | 66.22 | 67.19 | 65.91 | 66.79 | 69,290,656 | +0.05(+0.08%) |
Mar 26, 2003 | 67.11 | 67.33 | 66.53 | 66.74 | 59,636,240 | -0.34(-0.50%) |
Mar 25, 2003 | 66.48 | 67.64 | 66.25 | 67.08 | 79,593,928 | +0.64(+0.96%) |
Mar 24, 2003 | 67.46 | 67.55 | 66.18 | 66.44 | 85,110,176 | -2.28(-3.32%) |
Mar 21, 2003 | 67.56 | 68.89 | 67.39 | 68.73 | 92,569,600 | +1.16(+1.72%) |
Mar 20, 2003 | 66.93 | 67.90 | 66.18 | 67.56 | 87,424,160 | +0.15(+0.22%) |
Mar 19, 2003 | 66.89 | 67.57 | 66.43 | 67.41 | 64,641,548 | +0.51(+0.77%) |
Mar 18, 2003 | 66.79 | 66.95 | 66.13 | 66.90 | 65,898,552 | +0.39(+0.59%) |
Mar 17, 2003 | 63.97 | 66.64 | 63.78 | 66.51 | 114,959,744 | +2.03(+3.15%) |
Mar 14, 2003 | 64.53 | 64.97 | 63.88 | 64.48 | 83,207,192 | +0.21(+0.32%) |
Mar 13, 2003 | 62.98 | 64.31 | 62.49 | 64.27 | 94,202,112 | +2.15(+3.45%) |
Mar 12, 2003 | 61.61 | 61.92 | 60.84 | 62.13 | 81,446,424 | +0.41(+0.67%) |
Mar 11, 2003 | 62.45 | 62.85 | 61.68 | 61.71 | 62,796,492 | -0.61(-0.98%) |
Mar 10, 2003 | 63.31 | 63.51 | 62.16 | 62.33 | 53,596,392 | -1.53(-2.40%) |
Mar 07, 2003 | 62.55 | 64.37 | 62.41 | 63.86 | 82,894,440 | +0.44(+0.69%) |
Mar 06, 2003 | 63.51 | 64.01 | 63.21 | 63.42 | 54,107,468 | -0.54(-0.84%) |
Mar 05, 2003 | 63.31 | 64.03 | 63.12 | 63.96 | 57,553,720 | +0.54(+0.85%) |
Mar 04, 2003 | 64.34 | 64.39 | 63.35 | 63.42 | 41,076,212 | -1.03(-1.59%) |