Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 68.94 | 70.57 | 68.94 | 70.43 | 4,882,975 | +1.53(+2.21%) |
Aug 29, 2003 | 67.66 | 68.99 | 67.55 | 68.90 | 3,049,869 | +1.27(+1.88%) |
Aug 28, 2003 | 67.31 | 67.71 | 66.37 | 67.63 | 2,236,896 | +0.69(+1.04%) |
Aug 27, 2003 | 67.36 | 67.36 | 66.77 | 66.94 | 1,861,875 | -0.42(-0.62%) |
Aug 26, 2003 | 67.53 | 67.65 | 66.57 | 67.36 | 3,322,144 | -0.17(-0.25%) |
Aug 25, 2003 | 67.74 | 67.74 | 66.98 | 67.53 | 2,576,084 | -0.20(-0.30%) |
Aug 22, 2003 | 69.38 | 69.38 | 67.65 | 67.73 | 3,642,581 | -0.86(-1.26%) |
Aug 21, 2003 | 68.71 | 68.97 | 68.04 | 68.60 | 2,787,483 | +0.31(+0.46%) |
Aug 20, 2003 | 68.83 | 69.05 | 68.21 | 68.29 | 3,256,259 | -1.04(-1.49%) |
Aug 19, 2003 | 68.77 | 69.38 | 68.44 | 69.32 | 3,105,480 | +0.59(+0.86%) |
Aug 18, 2003 | 68.33 | 69.09 | 67.64 | 68.73 | 3,723,236 | +0.40(+0.58%) |
Aug 15, 2003 | 68.49 | 68.71 | 67.79 | 68.33 | 1,273,015 | -0.15(-0.22%) |
Aug 14, 2003 | 67.86 | 68.56 | 67.31 | 68.48 | 3,706,540 | +0.43(+0.63%) |
Aug 13, 2003 | 68.44 | 68.52 | 67.65 | 68.05 | 4,004,759 | -0.22(-0.32%) |
Aug 12, 2003 | 66.78 | 68.27 | 66.78 | 68.27 | 4,130,494 | +1.49(+2.24%) |
Aug 11, 2003 | 66.81 | 66.95 | 65.93 | 66.77 | 3,306,604 | -0.05(-0.07%) |
Aug 08, 2003 | 66.35 | 67.04 | 66.34 | 66.82 | 3,674,304 | +0.83(+1.26%) |
Aug 07, 2003 | 65.45 | 66.01 | 65.05 | 65.99 | 3,607,391 | +0.55(+0.83%) |
Aug 06, 2003 | 64.63 | 66.28 | 64.59 | 65.44 | 5,752,587 | +0.90(+1.39%) |
Aug 05, 2003 | 66.07 | 66.56 | 64.55 | 64.55 | 4,484,066 | -1.36(-2.07%) |
Aug 04, 2003 | 66.26 | 66.61 | 64.96 | 65.91 | 5,170,663 | -0.35(-0.53%) |
Aug 01, 2003 | 67.70 | 67.78 | 66.14 | 66.26 | 4,878,737 | -1.59(-2.34%) |
Jul 31, 2003 | 68.48 | 69.38 | 67.77 | 67.85 | 5,316,433 | +0.15(+0.22%) |
Jul 30, 2003 | 67.78 | 68.01 | 67.05 | 67.70 | 4,246,339 | +0.09(+0.14%) |
Jul 29, 2003 | 67.35 | 68.39 | 66.95 | 67.61 | 5,128,537 | +0.26(+0.38%) |
Jul 28, 2003 | 67.32 | 67.97 | 67.18 | 67.35 | 2,840,140 | +0.06(+0.09%) |
Jul 25, 2003 | 66.47 | 67.57 | 65.99 | 67.29 | 3,885,574 | +0.79(+1.19%) |
Jul 24, 2003 | 67.64 | 67.82 | 66.49 | 66.49 | 3,716,558 | -0.55(-0.81%) |
Jul 23, 2003 | 67.20 | 67.29 | 66.40 | 67.04 | 3,105,351 | -0.05(-0.07%) |
Jul 22, 2003 | 66.92 | 67.59 | 66.35 | 67.09 | 4,167,225 | +0.36(+0.54%) |
Jul 21, 2003 | 68.20 | 68.28 | 66.34 | 66.73 | 3,827,266 | -1.55(-2.27%) |
Jul 18, 2003 | 67.30 | 68.29 | 66.78 | 68.28 | 3,787,966 | +0.97(+1.45%) |
Jul 17, 2003 | 67.70 | 67.74 | 66.85 | 67.30 | 4,026,079 | -0.64(-0.94%) |
Jul 16, 2003 | 69.10 | 69.10 | 67.56 | 67.94 | 4,552,906 | -0.59(-0.86%) |
Jul 15, 2003 | 70.27 | 70.28 | 68.40 | 68.53 | 6,649,426 | -1.11(-1.59%) |
Jul 14, 2003 | 68.00 | 70.35 | 68.00 | 69.64 | 7,090,717 | +1.65(+2.43%) |
Jul 11, 2003 | 67.73 | 68.48 | 67.44 | 67.99 | 3,889,299 | +0.60(+0.89%) |
Jul 10, 2003 | 68.70 | 68.70 | 66.96 | 67.39 | 4,679,925 | -1.31(-1.90%) |
Jul 09, 2003 | 68.57 | 69.03 | 68.18 | 68.70 | 5,627,751 | +0.13(+0.19%) |
Jul 08, 2003 | 68.32 | 68.83 | 67.82 | 68.57 | 5,130,720 | +0.25(+0.36%) |
Jul 07, 2003 | 66.73 | 68.68 | 66.65 | 68.32 | 5,596,799 | +2.37(+3.59%) |
Jul 03, 2003 | 64.84 | 66.35 | 64.84 | 65.95 | 3,645,664 | -0.55(-0.82%) |
Jul 02, 2003 | 66.42 | 67.11 | 65.86 | 66.49 | 7,044,225 | -0.35(-0.52%) |
Jul 01, 2003 | 65.21 | 66.84 | 64.13 | 66.84 | 7,915,635 | +1.64(+2.51%) |
Jun 30, 2003 | 64.70 | 65.21 | 64.00 | 65.21 | 7,355,544 | +1.07(+1.66%) |
Jun 27, 2003 | 65.53 | 65.87 | 63.89 | 64.14 | 6,620,786 | -1.38(-2.10%) |
Jun 26, 2003 | 66.18 | 66.65 | 64.87 | 65.52 | 8,259,832 | -0.49(-0.74%) |
Jun 25, 2003 | 66.86 | 67.27 | 65.89 | 66.01 | 9,246,316 | -1.42(-2.10%) |
Jun 24, 2003 | 66.81 | 67.79 | 66.70 | 67.43 | 4,966,328 | +1.03(+1.55%) |
Jun 23, 2003 | 67.16 | 67.16 | 65.87 | 66.40 | 4,512,578 | -0.76(-1.12%) |
Jun 20, 2003 | 67.55 | 68.05 | 66.97 | 67.16 | 4,870,903 | +0.26(+0.38%) |
Jun 19, 2003 | 69.22 | 69.49 | 66.53 | 66.90 | 7,072,352 | -2.32(-3.35%) |
Jun 18, 2003 | 70.15 | 70.40 | 68.83 | 69.22 | 7,196,417 | -2.02(-2.84%) |
Jun 17, 2003 | 71.24 | 71.62 | 70.62 | 71.24 | 5,018,599 | +0.00(+0.00%) |
Jun 16, 2003 | 70.08 | 71.24 | 69.73 | 71.24 | 6,280,185 | +1.81(+2.61%) |
Jun 13, 2003 | 70.35 | 70.62 | 69.15 | 69.43 | 5,900,283 | -0.92(-1.31%) |
Jun 12, 2003 | 69.87 | 70.47 | 69.43 | 70.35 | 5,924,429 | +0.47(+0.68%) |
Jun 11, 2003 | 69.06 | 69.99 | 68.73 | 69.87 | 6,717,366 | +0.81(+1.17%) |
Jun 10, 2003 | 68.44 | 69.22 | 67.93 | 69.06 | 5,989,800 | +0.90(+1.33%) |
Jun 09, 2003 | 68.75 | 69.06 | 67.82 | 68.16 | 6,367,004 | -0.90(-1.31%) |
Jun 06, 2003 | 68.71 | 69.69 | 68.13 | 69.06 | 11,623,588 | +1.09(+1.60%) |
Jun 05, 2003 | 65.83 | 68.12 | 65.83 | 67.97 | 7,669,174 | +1.60(+2.40%) |
Jun 04, 2003 | 64.28 | 66.64 | 64.28 | 66.38 | 5,989,158 | +1.75(+2.71%) |
Jun 03, 2003 | 65.02 | 65.33 | 64.40 | 64.63 | 5,455,010 | -0.42(-0.65%) |
Jun 02, 2003 | 63.46 | 65.78 | 63.46 | 65.05 | 9,184,926 | +1.59(+2.50%) |
May 30, 2003 | 62.17 | 63.59 | 62.16 | 63.46 | 4,944,751 | +1.49(+2.40%) |
May 29, 2003 | 62.22 | 63.13 | 61.76 | 61.97 | 6,474,887 | -0.24(-0.39%) |
May 28, 2003 | 61.11 | 62.21 | 61.08 | 62.21 | 6,096,399 | +1.11(+1.81%) |
May 27, 2003 | 59.29 | 61.31 | 58.57 | 61.11 | 5,260,565 | +1.81(+3.06%) |
May 23, 2003 | 59.20 | 59.58 | 59.06 | 59.29 | 2,636,062 | +0.09(+0.16%) |
May 22, 2003 | 58.67 | 59.47 | 58.61 | 59.20 | 4,101,853 | +0.72(+1.24%) |
May 21, 2003 | 57.93 | 58.58 | 57.38 | 58.47 | 4,166,583 | +0.51(+0.87%) |
May 20, 2003 | 57.93 | 58.25 | 57.01 | 57.97 | 5,712,002 | +0.08(+0.13%) |
May 19, 2003 | 59.72 | 59.72 | 57.89 | 57.89 | 5,113,639 | -1.83(-3.06%) |
May 16, 2003 | 58.55 | 59.88 | 58.55 | 59.72 | 5,725,488 | +0.47(+0.79%) |
May 15, 2003 | 58.12 | 59.33 | 58.12 | 59.25 | 5,546,325 | +0.90(+1.53%) |
May 14, 2003 | 58.40 | 58.67 | 57.89 | 58.36 | 4,410,732 | +0.00(+0.00%) |
May 13, 2003 | 58.05 | 59.11 | 58.05 | 58.36 | 5,205,853 | -0.42(-0.72%) |
May 12, 2003 | 58.40 | 59.18 | 57.80 | 58.78 | 5,002,674 | +0.38(+0.65%) |
May 09, 2003 | 57.66 | 58.42 | 57.63 | 58.40 | 4,944,109 | +0.73(+1.27%) |
May 08, 2003 | 60.12 | 60.12 | 57.62 | 57.66 | 9,147,296 | -2.44(-4.07%) |
May 07, 2003 | 59.50 | 60.64 | 59.37 | 60.11 | 4,788,064 | +0.00(+0.00%) |
May 06, 2003 | 59.56 | 60.67 | 59.18 | 60.11 | 4,944,751 | +0.55(+0.93%) |
May 05, 2003 | 59.64 | 60.09 | 59.14 | 59.56 | 4,557,658 | -0.09(-0.14%) |
May 02, 2003 | 58.65 | 59.94 | 57.63 | 59.64 | 5,306,158 | +0.99(+1.69%) |
May 01, 2003 | 59.10 | 59.10 | 58.01 | 58.65 | 5,273,665 | -0.44(-0.75%) |
Apr 30, 2003 | 59.36 | 59.85 | 58.89 | 59.10 | 5,099,255 | -0.43(-0.72%) |
Apr 29, 2003 | 59.57 | 60.73 | 58.60 | 59.53 | 6,855,687 | -0.05(-0.08%) |
Apr 28, 2003 | 59.46 | 60.11 | 58.79 | 59.57 | 4,631,506 | +0.50(+0.84%) |
Apr 25, 2003 | 60.13 | 60.24 | 58.79 | 59.07 | 3,622,674 | -1.15(-1.91%) |
Apr 24, 2003 | 61.07 | 61.07 | 59.64 | 60.23 | 4,247,367 | -0.84(-1.38%) |
Apr 23, 2003 | 60.99 | 61.43 | 60.30 | 61.07 | 5,147,930 | +0.08(+0.13%) |
Apr 22, 2003 | 59.45 | 61.04 | 58.33 | 60.99 | 7,081,856 | +1.54(+2.59%) |
Apr 21, 2003 | 59.49 | 59.81 | 59.10 | 59.45 | 4,079,121 | +0.19(+0.33%) |
Apr 17, 2003 | 58.55 | 59.56 | 58.26 | 59.25 | 5,760,036 | +0.70(+1.20%) |
Apr 16, 2003 | 59.60 | 60.11 | 58.29 | 58.55 | 7,939,138 | -1.04(-1.75%) |
Apr 15, 2003 | 58.00 | 59.64 | 57.39 | 59.60 | 8,635,110 | +1.60(+2.75%) |
Apr 14, 2003 | 56.39 | 58.01 | 56.31 | 58.00 | 4,739,646 | +1.61(+2.86%) |
Apr 11, 2003 | 56.54 | 57.18 | 55.91 | 56.39 | 3,667,882 | +0.05(+0.10%) |
Apr 10, 2003 | 56.00 | 56.53 | 55.75 | 56.33 | 4,475,461 | +0.34(+0.61%) |
Apr 09, 2003 | 56.61 | 57.42 | 55.95 | 55.99 | 5,384,501 | -0.62(-1.09%) |
Apr 08, 2003 | 56.30 | 56.84 | 56.30 | 56.61 | 4,293,730 | +0.30(+0.54%) |
Apr 07, 2003 | 57.23 | 57.73 | 56.15 | 56.30 | 5,942,537 | +0.19(+0.35%) |
Apr 04, 2003 | 56.33 | 56.78 | 55.94 | 56.11 | 4,758,140 | -0.23(-0.40%) |
Apr 03, 2003 | 56.26 | 57.07 | 55.83 | 56.33 | 6,098,325 | -0.04(-0.07%) |
Apr 02, 2003 | 55.67 | 56.68 | 55.32 | 56.37 | 9,038,899 | +2.16(+3.99%) |
Apr 01, 2003 | 53.32 | 54.53 | 52.99 | 54.21 | 5,434,847 | +1.20(+2.26%) |
Mar 31, 2003 | 52.95 | 54.11 | 52.95 | 53.01 | 5,881,276 | -1.58(-2.90%) |
Mar 28, 2003 | 54.96 | 55.24 | 54.40 | 54.59 | 3,276,551 | -0.37(-0.67%) |
Mar 27, 2003 | 55.09 | 55.31 | 54.40 | 54.96 | 5,168,479 | -0.37(-0.66%) |
Mar 26, 2003 | 55.04 | 55.66 | 54.92 | 55.32 | 4,694,823 | +0.28(+0.51%) |
Mar 25, 2003 | 54.58 | 55.51 | 54.35 | 55.04 | 5,498,420 | +0.60(+1.10%) |
Mar 24, 2003 | 56.14 | 56.14 | 54.20 | 54.44 | 7,138,622 | -1.70(-3.02%) |
Mar 21, 2003 | 54.78 | 56.14 | 54.36 | 56.14 | 8,801,300 | +1.57(+2.88%) |
Mar 20, 2003 | 54.49 | 54.87 | 53.08 | 54.57 | 8,333,680 | -0.15(-0.27%) |
Mar 19, 2003 | 54.35 | 55.27 | 53.56 | 54.71 | 8,153,362 | +0.54(+0.99%) |
Mar 18, 2003 | 53.65 | 54.29 | 53.11 | 54.18 | 6,460,374 | +0.53(+0.99%) |
Mar 17, 2003 | 51.87 | 53.99 | 51.32 | 53.65 | 7,838,961 | +1.78(+3.42%) |
Mar 14, 2003 | 52.00 | 52.61 | 51.39 | 51.87 | 5,976,443 | -0.12(-0.24%) |
Mar 13, 2003 | 49.29 | 52.08 | 49.29 | 52.00 | 9,052,128 | +3.06(+6.25%) |
Mar 12, 2003 | 49.02 | 49.04 | 47.51 | 48.94 | 10,948,037 | -0.08(-0.16%) |
Mar 11, 2003 | 50.10 | 50.76 | 48.99 | 49.01 | 5,386,300 | -1.08(-2.16%) |
Mar 10, 2003 | 51.93 | 51.93 | 49.76 | 50.10 | 5,569,058 | -1.82(-3.51%) |
Mar 07, 2003 | 49.96 | 52.16 | 49.96 | 51.92 | 6,097,169 | +0.84(+1.65%) |
Mar 06, 2003 | 51.22 | 51.40 | 50.67 | 51.08 | 5,415,582 | -0.55(-1.06%) |
Mar 05, 2003 | 51.23 | 52.25 | 51.05 | 51.62 | 7,454,051 | +0.47(+0.93%) |
Mar 04, 2003 | 52.96 | 52.96 | 51.15 | 51.15 | 7,123,468 | -1.81(-3.43%) |