Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 64.56 | 64.70 | 64.43 | 64.56 | 135,339 | -0.10(-0.15%) |
May 27, 2004 | 64.60 | 64.67 | 64.25 | 64.65 | 300,624 | +0.29(+0.46%) |
May 26, 2004 | 64.32 | 64.36 | 63.95 | 64.36 | 266,496 | +0.29(+0.45%) |
May 25, 2004 | 64.17 | 64.18 | 63.83 | 64.07 | 366,537 | +0.07(+0.10%) |
May 24, 2004 | 63.96 | 64.03 | 63.79 | 64.01 | 313,672 | +0.26(+0.40%) |
May 21, 2004 | 63.90 | 63.90 | 63.61 | 63.75 | 473,269 | -0.05(-0.08%) |
May 20, 2004 | 63.56 | 63.81 | 63.52 | 63.80 | 79,965 | +0.35(+0.56%) |
May 19, 2004 | 63.66 | 63.66 | 63.34 | 63.45 | 61,061 | -0.21(-0.33%) |
May 18, 2004 | 63.80 | 63.80 | 63.37 | 63.66 | 79,296 | +0.09(+0.14%) |
May 17, 2004 | 63.64 | 63.66 | 63.45 | 63.57 | 271,013 | +0.30(+0.48%) |
May 14, 2004 | 63.31 | 63.53 | 62.98 | 63.27 | 100,877 | +0.38(+0.61%) |
May 13, 2004 | 63.00 | 63.06 | 62.84 | 62.88 | 177,998 | -0.33(-0.53%) |
May 12, 2004 | 63.48 | 63.51 | 63.06 | 63.22 | 164,280 | +0.02(+0.04%) |
May 11, 2004 | 63.13 | 63.33 | 63.11 | 63.19 | 375,069 | +0.13(+0.20%) |
May 10, 2004 | 63.40 | 63.48 | 63.06 | 63.07 | 565,949 | -0.47(-0.74%) |
May 07, 2004 | 63.90 | 63.90 | 63.45 | 63.54 | 227,851 | -0.84(-1.30%) |
May 06, 2004 | 64.52 | 64.55 | 64.31 | 64.38 | 89,835 | -0.29(-0.45%) |
May 05, 2004 | 64.81 | 64.99 | 64.44 | 64.67 | 438,640 | -0.10(-0.15%) |
May 04, 2004 | 65.16 | 65.25 | 64.76 | 64.77 | 130,822 | -0.22(-0.33%) |
May 03, 2004 | 65.07 | 65.09 | 64.80 | 64.98 | 352,651 | -0.17(-0.27%) |
Apr 30, 2004 | 65.25 | 65.45 | 64.98 | 65.16 | 123,963 | +0.00(+0.00%) |
Apr 29, 2004 | 65.22 | 65.60 | 64.93 | 65.16 | 393,471 | -0.29(-0.45%) |
Apr 28, 2004 | 65.45 | 65.79 | 65.32 | 65.45 | 221,160 | -0.40(-0.61%) |
Apr 27, 2004 | 65.42 | 65.85 | 65.42 | 65.85 | 175,656 | +0.31(+0.47%) |
Apr 26, 2004 | 65.63 | 65.72 | 65.42 | 65.54 | 102,048 | +0.01(+0.01%) |
Apr 23, 2004 | 65.41 | 65.66 | 65.33 | 65.53 | 112,253 | -0.28(-0.43%) |
Apr 22, 2004 | 65.53 | 65.88 | 65.49 | 65.81 | 61,898 | +0.36(+0.55%) |
Apr 21, 2004 | 65.33 | 65.63 | 65.26 | 65.45 | 410,702 | +0.05(+0.08%) |
Apr 20, 2004 | 65.45 | 65.84 | 65.38 | 65.40 | 58,552 | -0.43(-0.65%) |
Apr 19, 2004 | 66.05 | 66.05 | 65.66 | 65.83 | 79,129 | -0.12(-0.18%) |
Apr 16, 2004 | 65.77 | 66.05 | 65.76 | 65.95 | 53,868 | +0.38(+0.57%) |
Apr 15, 2004 | 65.75 | 65.99 | 65.54 | 65.57 | 240,900 | -0.28(-0.42%) |
Apr 14, 2004 | 65.75 | 65.94 | 65.59 | 65.85 | 224,506 | -0.09(-0.14%) |
Apr 13, 2004 | 65.87 | 66.26 | 65.87 | 65.94 | 152,737 | -0.42(-0.63%) |
Apr 12, 2004 | 66.60 | 66.60 | 66.24 | 66.36 | 133,666 | -0.41(-0.61%) |
Apr 08, 2004 | 66.71 | 66.83 | 66.44 | 66.76 | 60,225 | +0.07(+0.10%) |
Apr 07, 2004 | 66.71 | 67.01 | 66.54 | 66.70 | 50,020 | +0.02(+0.03%) |
Apr 06, 2004 | 66.56 | 66.76 | 66.48 | 66.68 | 81,638 | +0.31(+0.47%) |
Apr 05, 2004 | 66.29 | 66.55 | 66.20 | 66.37 | 213,464 | -0.33(-0.50%) |
Apr 02, 2004 | 66.86 | 66.94 | 66.58 | 66.70 | 379,418 | -1.06(-1.56%) |
Apr 01, 2004 | 68.08 | 68.08 | 67.61 | 67.76 | 657,625 | -0.29(-0.42%) |
Mar 31, 2004 | 67.98 | 68.26 | 67.75 | 68.05 | 412,375 | +0.25(+0.36%) |
Mar 30, 2004 | 68.05 | 68.09 | 67.79 | 67.80 | 101,880 | -0.17(-0.25%) |
Mar 29, 2004 | 67.94 | 67.97 | 67.62 | 67.97 | 257,462 | +0.11(+0.16%) |
Mar 26, 2004 | 68.41 | 68.43 | 67.86 | 67.86 | 232,870 | -0.51(-0.74%) |
Mar 25, 2004 | 68.54 | 68.56 | 68.31 | 68.37 | 84,482 | -0.19(-0.27%) |
Mar 24, 2004 | 68.69 | 68.69 | 68.44 | 68.56 | 63,905 | -0.07(-0.10%) |
Mar 23, 2004 | 68.54 | 68.62 | 68.30 | 68.62 | 109,743 | +0.13(+0.18%) |
Mar 22, 2004 | 68.44 | 68.64 | 68.25 | 68.50 | 80,969 | +0.26(+0.39%) |
Mar 19, 2004 | 68.48 | 68.48 | 68.10 | 68.23 | 233,707 | -0.11(-0.16%) |
Mar 18, 2004 | 68.62 | 68.73 | 68.26 | 68.34 | 290,586 | -0.29(-0.42%) |
Mar 17, 2004 | 68.74 | 68.74 | 68.50 | 68.63 | 58,050 | +0.04(+0.05%) |
Mar 16, 2004 | 68.15 | 68.65 | 68.01 | 68.59 | 164,950 | +0.31(+0.46%) |
Mar 15, 2004 | 68.09 | 68.40 | 68.06 | 68.28 | 113,591 | +0.08(+0.11%) |
Mar 12, 2004 | 68.56 | 68.56 | 68.08 | 68.20 | 116,602 | -0.08(-0.11%) |
Mar 11, 2004 | 68.56 | 68.62 | 68.04 | 68.28 | 243,912 | -0.29(-0.43%) |
Mar 10, 2004 | 68.38 | 68.59 | 68.32 | 68.57 | 100,877 | +0.22(+0.32%) |
Mar 09, 2004 | 68.44 | 68.60 | 68.19 | 68.35 | 118,777 | +0.14(+0.20%) |
Mar 08, 2004 | 68.38 | 68.43 | 68.10 | 68.22 | 102,048 | +0.19(+0.28%) |
Mar 05, 2004 | 68.32 | 68.35 | 67.86 | 68.02 | 265,325 | +0.72(+1.07%) |
Mar 04, 2004 | 66.89 | 67.34 | 66.89 | 67.31 | 214,134 | +0.11(+0.16%) |
Mar 03, 2004 | 67.23 | 67.25 | 66.82 | 67.20 | 98,367 | -0.03(-0.04%) |
Mar 02, 2004 | 67.42 | 67.45 | 66.95 | 67.23 | 86,657 | -0.13(-0.20%) |
Mar 01, 2004 | 67.50 | 67.58 | 67.21 | 67.36 | 486,820 | -0.28(-0.42%) |
Feb 27, 2004 | 67.46 | 67.73 | 67.44 | 67.64 | 66,415 | +0.20(+0.29%) |
Feb 26, 2004 | 67.45 | 67.52 | 67.27 | 67.44 | 63,069 | +0.05(+0.07%) |
Feb 25, 2004 | 67.58 | 67.69 | 67.22 | 67.40 | 82,809 | +0.05(+0.07%) |
Feb 24, 2004 | 67.16 | 67.59 | 67.16 | 67.35 | 105,561 | +0.07(+0.10%) |
Feb 23, 2004 | 67.25 | 67.45 | 67.13 | 67.28 | 56,210 | +0.19(+0.28%) |
Feb 20, 2004 | 67.52 | 67.52 | 67.08 | 67.10 | 199,579 | -0.33(-0.49%) |
Feb 19, 2004 | 67.36 | 67.85 | 67.16 | 67.43 | 86,824 | +0.24(+0.36%) |
Feb 18, 2004 | 67.60 | 67.61 | 67.09 | 67.19 | 87,661 | -0.16(-0.23%) |
Feb 17, 2004 | 67.56 | 67.56 | 67.31 | 67.34 | 108,405 | -0.20(-0.29%) |
Feb 13, 2004 | 67.55 | 67.55 | 67.23 | 67.54 | 154,410 | +0.38(+0.57%) |
Feb 12, 2004 | 67.44 | 67.44 | 67.00 | 67.16 | 177,497 | -0.12(-0.18%) |
Feb 11, 2004 | 66.66 | 67.46 | 66.66 | 67.28 | 69,760 | +0.41(+0.61%) |
Feb 10, 2004 | 67.10 | 67.10 | 66.78 | 66.87 | 87,661 | -0.20(-0.29%) |
Feb 09, 2004 | 66.82 | 67.13 | 66.75 | 67.07 | 218,149 | +0.28(+0.42%) |
Feb 06, 2004 | 66.92 | 67.01 | 66.65 | 66.79 | 204,932 | +0.20(+0.30%) |
Feb 05, 2004 | 66.70 | 66.89 | 66.43 | 66.59 | 78,794 | -0.11(-0.17%) |
Feb 04, 2004 | 66.75 | 66.86 | 66.53 | 66.70 | 92,010 | -0.05(-0.08%) |
Feb 03, 2004 | 66.92 | 66.92 | 66.55 | 66.76 | 254,618 | +0.14(+0.21%) |
Feb 02, 2004 | 66.83 | 66.88 | 66.59 | 66.62 | 390,292 | -0.28(-0.42%) |
Jan 30, 2004 | 67.10 | 67.16 | 66.66 | 66.90 | 133,833 | +0.16(+0.24%) |
Jan 29, 2004 | 66.77 | 66.92 | 66.53 | 66.74 | 222,665 | -0.01(-0.02%) |
Jan 28, 2004 | 67.43 | 67.62 | 66.65 | 66.75 | 117,271 | -0.53(-0.79%) |
Jan 27, 2004 | 67.19 | 67.42 | 67.07 | 67.28 | 956,409 | +0.41(+0.61%) |
Jan 26, 2004 | 67.40 | 67.40 | 66.88 | 66.88 | 399,995 | -0.37(-0.55%) |
Jan 23, 2004 | 67.99 | 68.07 | 67.24 | 67.25 | 188,872 | -0.54(-0.79%) |
Jan 22, 2004 | 67.55 | 67.92 | 67.33 | 67.79 | 130,153 | +0.34(+0.51%) |
Jan 21, 2004 | 67.44 | 67.54 | 67.13 | 67.44 | 73,273 | +0.16(+0.23%) |
Jan 20, 2004 | 67.37 | 67.65 | 67.21 | 67.29 | 127,309 | -0.14(-0.20%) |
Jan 16, 2004 | 67.55 | 67.81 | 67.42 | 67.43 | 76,285 | -0.30(-0.44%) |
Jan 15, 2004 | 67.61 | 67.73 | 67.37 | 67.73 | 277,203 | +0.30(+0.45%) |
Jan 14, 2004 | 67.46 | 67.61 | 67.13 | 67.42 | 455,536 | +0.14(+0.21%) |
Jan 13, 2004 | 66.86 | 67.47 | 66.86 | 67.28 | 121,286 | +0.18(+0.27%) |
Jan 12, 2004 | 66.95 | 67.38 | 66.95 | 67.10 | 191,549 | +0.11(+0.17%) |
Jan 09, 2004 | 66.89 | 67.07 | 66.70 | 66.98 | 144,875 | +0.54(+0.81%) |
Jan 08, 2004 | 66.44 | 66.49 | 66.23 | 66.45 | 108,238 | +0.11(+0.16%) |
Jan 07, 2004 | 66.26 | 66.52 | 66.17 | 66.34 | 101,379 | +0.05(+0.08%) |
Jan 06, 2004 | 65.99 | 66.32 | 65.75 | 66.29 | 509,237 | +0.59(+0.90%) |
Jan 05, 2004 | 65.78 | 65.84 | 65.54 | 65.69 | 116,937 | +0.07(+0.11%) |
Jan 02, 2004 | 66.09 | 66.09 | 65.54 | 65.62 | 350,644 | -0.47(-0.71%) |
Dec 31, 2003 | 66.26 | 66.26 | 65.87 | 66.09 | 89,668 | -0.11(-0.16%) |
Dec 30, 2003 | 66.29 | 66.34 | 66.07 | 66.20 | 93,181 | -0.26(-0.39%) |
Dec 29, 2003 | 66.74 | 66.74 | 66.20 | 66.46 | 137,848 | -0.13(-0.20%) |
Dec 26, 2003 | 66.82 | 66.82 | 66.47 | 66.59 | 29,443 | +0.02(+0.03%) |
Dec 24, 2003 | 66.47 | 66.57 | 66.21 | 66.57 | 49,685 | +0.39(+0.60%) |
Dec 23, 2003 | 66.59 | 66.59 | 66.14 | 66.18 | 66,749 | -0.38(-0.57%) |
Dec 22, 2003 | 66.94 | 66.94 | 66.45 | 66.56 | 500,872 | -0.13(-0.19%) |
Dec 19, 2003 | 66.55 | 66.69 | 66.40 | 66.69 | 255,287 | +0.04(+0.06%) |
Dec 18, 2003 | 66.40 | 66.64 | 66.36 | 66.64 | 76,452 | +0.38(+0.58%) |
Dec 17, 2003 | 66.35 | 66.49 | 66.08 | 66.26 | 70,095 | +0.15(+0.23%) |
Dec 16, 2003 | 65.94 | 66.16 | 65.87 | 66.11 | 67,920 | +0.15(+0.23%) |
Dec 15, 2003 | 66.03 | 66.15 | 65.77 | 65.96 | 460,890 | -0.15(-0.23%) |
Dec 12, 2003 | 66.13 | 66.14 | 66.13 | 66.11 | 130,822 | +0.18(+0.27%) |
Dec 11, 2003 | 65.22 | 65.94 | 65.22 | 65.93 | 108,739 | +0.30(+0.46%) |
Dec 10, 2003 | 65.96 | 65.96 | 65.33 | 65.63 | 53,031 | +0.14(+0.22%) |
Dec 09, 2003 | 65.75 | 66.05 | 65.22 | 65.48 | 63,738 | -0.21(-0.32%) |
Dec 08, 2003 | 65.87 | 66.23 | 65.59 | 65.69 | 460,053 | -0.42(-0.63%) |
Dec 05, 2003 | 65.99 | 66.31 | 65.83 | 66.11 | 121,119 | +0.60(+0.92%) |
Dec 04, 2003 | 65.66 | 65.66 | 65.20 | 65.51 | 1,124,705 | +0.05(+0.08%) |
Dec 03, 2003 | 65.66 | 65.74 | 65.29 | 65.45 | 303,635 | -0.11(-0.17%) |
Dec 02, 2003 | 65.38 | 65.57 | 64.98 | 65.57 | 380,255 | +0.22(+0.33%) |
Dec 01, 2003 | 65.13 | 65.38 | 65.07 | 65.35 | 304,471 | -0.44(-0.66%) |
Nov 28, 2003 | 66.14 | 66.14 | 65.75 | 65.79 | 55,039 | -0.33(-0.50%) |
Nov 26, 2003 | 66.45 | 66.45 | 66.11 | 66.12 | 31,618 | -0.25(-0.38%) |
Nov 25, 2003 | 66.06 | 66.40 | 66.05 | 66.37 | 48,514 | +0.32(+0.48%) |
Nov 24, 2003 | 65.99 | 66.27 | 65.99 | 66.05 | 49,351 | -0.45(-0.67%) |
Nov 21, 2003 | 66.28 | 66.53 | 66.29 | 66.50 | 55,541 | +0.22(+0.33%) |
Nov 20, 2003 | 66.35 | 66.45 | 66.10 | 66.28 | 67,753 | +0.27(+0.41%) |
Nov 19, 2003 | 66.41 | 66.62 | 65.99 | 66.01 | 728,892 | -0.54(-0.81%) |
Nov 18, 2003 | 66.23 | 66.29 | 66.04 | 66.55 | 48,180 | +0.14(+0.22%) |
Nov 17, 2003 | 66.42 | 66.44 | 66.22 | 66.40 | 260,306 | +0.27(+0.42%) |
Nov 14, 2003 | 65.75 | 66.17 | 65.75 | 66.13 | 538,680 | +0.36(+0.55%) |
Nov 13, 2003 | 65.39 | 65.96 | 65.39 | 65.77 | 103,721 | +0.62(+0.94%) |
Nov 12, 2003 | 65.22 | 65.22 | 65.07 | 65.16 | 127,309 | +0.04(+0.06%) |
Nov 11, 2003 | 65.01 | 65.15 | 64.75 | 65.12 | 53,868 | +0.28(+0.43%) |
Nov 10, 2003 | 65.13 | 65.17 | 64.89 | 64.84 | 130,822 | -0.19(-0.29%) |
Nov 07, 2003 | 64.90 | 65.07 | 64.90 | 65.03 | 119,613 | +0.13(+0.19%) |
Nov 06, 2003 | 65.25 | 65.27 | 64.90 | 64.90 | 83,980 | -0.36(-0.55%) |
Nov 05, 2003 | 65.60 | 65.60 | 65.26 | 65.26 | 85,151 | -0.26(-0.39%) |
Nov 04, 2003 | 65.60 | 65.60 | 65.47 | 65.52 | 137,534 | +0.01(+0.02%) |
Nov 03, 2003 | 65.93 | 65.93 | 65.30 | 65.51 | 209,655 | -0.33(-0.51%) |
Oct 31, 2003 | 65.74 | 65.98 | 65.74 | 65.84 | 75,448 | +0.21(+0.32%) |
Oct 30, 2003 | 65.71 | 65.77 | 65.45 | 65.63 | 84,984 | -0.30(-0.45%) |
Oct 29, 2003 | 66.21 | 66.40 | 65.88 | 65.93 | 121,286 | -0.27(-0.41%) |
Oct 28, 2003 | 65.97 | 66.14 | 65.81 | 66.20 | 94,018 | +0.24(+0.36%) |
Oct 27, 2003 | 66.11 | 66.14 | 65.78 | 65.96 | 58,552 | -0.15(-0.23%) |
Oct 24, 2003 | 66.11 | 66.11 | 65.83 | 66.11 | 318,357 | +0.48(+0.73%) |
Oct 23, 2003 | 66.05 | 66.05 | 65.42 | 65.63 | 90,337 | -0.36(-0.54%) |
Oct 22, 2003 | 65.99 | 66.05 | 65.81 | 65.99 | 96,862 | +0.19(+0.29%) |
Oct 21, 2003 | 65.99 | 65.99 | 65.63 | 65.80 | 389,790 | +0.02(+0.04%) |
Oct 20, 2003 | 65.71 | 65.87 | 65.71 | 65.78 | 44,332 | +0.06(+0.09%) |
Oct 17, 2003 | 65.20 | 65.74 | 65.20 | 65.72 | 58,886 | +0.35(+0.54%) |
Oct 16, 2003 | 65.66 | 65.66 | 65.25 | 65.36 | 1,250,341 | -0.20(-0.31%) |
Oct 15, 2003 | 65.54 | 65.60 | 65.30 | 65.57 | 89,668 | +0.01(+0.01%) |
Oct 14, 2003 | 65.66 | 65.78 | 65.54 | 65.56 | 79,798 | -0.27(-0.41%) |
Oct 13, 2003 | 65.81 | 65.83 | 65.59 | 65.83 | 44,834 | -0.04(-0.06%) |
Oct 10, 2003 | 65.51 | 66.00 | 65.51 | 65.87 | 478,455 | +0.32(+0.49%) |
Oct 09, 2003 | 65.42 | 65.51 | 65.19 | 65.55 | 119,948 | -0.23(-0.35%) |
Oct 08, 2003 | 65.54 | 65.85 | 65.54 | 65.78 | 877,949 | +0.24(+0.36%) |
Oct 07, 2003 | 65.79 | 66.00 | 65.63 | 65.54 | 55,541 | -0.22(-0.34%) |
Oct 06, 2003 | 65.49 | 65.87 | 65.49 | 65.76 | 187,032 | +0.07(+0.10%) |
Oct 03, 2003 | 66.62 | 66.11 | 65.69 | 65.69 | 977,822 | -0.93(-1.39%) |
Oct 02, 2003 | 66.35 | 66.73 | 66.35 | 66.62 | 92,512 | -0.26(-0.38%) |
Oct 01, 2003 | 66.58 | 66.95 | 66.58 | 66.88 | 704,132 | -0.25(-0.37%) |
Sep 30, 2003 | 66.95 | 67.13 | 66.80 | 67.12 | 96,193 | +0.45(+0.67%) |
Sep 29, 2003 | 66.74 | 66.79 | 66.48 | 66.67 | 133,164 | -0.19(-0.28%) |
Sep 26, 2003 | 66.45 | 66.86 | 66.44 | 66.86 | 61,396 | +0.41(+0.62%) |
Sep 25, 2003 | 66.32 | 66.45 | 66.23 | 66.45 | 84,649 | +0.23(+0.34%) |
Sep 24, 2003 | 65.82 | 66.32 | 65.82 | 66.22 | 98,535 | +0.53(+0.80%) |
Sep 23, 2003 | 65.69 | 65.93 | 65.46 | 65.69 | 591,545 | -0.18(-0.27%) |
Sep 22, 2003 | 65.85 | 65.92 | 65.47 | 65.87 | 269,842 | -0.25(-0.37%) |
Sep 19, 2003 | 65.93 | 66.22 | 65.93 | 66.12 | 56,377 | +0.07(+0.10%) |
Sep 18, 2003 | 66.23 | 66.23 | 65.76 | 66.05 | 139,354 | -0.09(-0.14%) |
Sep 17, 2003 | 65.94 | 66.17 | 65.57 | 66.14 | 146,715 | +0.40(+0.61%) |
Sep 16, 2003 | 65.51 | 65.74 | 65.33 | 65.74 | 74,110 | +0.14(+0.22%) |
Sep 15, 2003 | 65.57 | 65.66 | 65.20 | 65.60 | 577,659 | +0.02(+0.04%) |
Sep 12, 2003 | 65.47 | 65.84 | 65.37 | 65.57 | 55,708 | +0.48(+0.73%) |
Sep 11, 2003 | 65.28 | 65.35 | 64.98 | 65.10 | 230,695 | -0.34(-0.52%) |
Sep 10, 2003 | 65.07 | 65.44 | 64.95 | 65.44 | 84,649 | +0.52(+0.80%) |
Sep 09, 2003 | 65.05 | 65.05 | 64.47 | 64.92 | 323,208 | +0.20(+0.31%) |
Sep 08, 2003 | 65.03 | 65.36 | 64.71 | 64.71 | 443,157 | -0.24(-0.37%) |
Sep 05, 2003 | 64.59 | 65.16 | 64.52 | 64.95 | 1,235,787 | +0.49(+0.76%) |
Sep 04, 2003 | 64.24 | 64.54 | 64.00 | 64.46 | 609,947 | +0.22(+0.34%) |
Sep 03, 2003 | 64.00 | 64.27 | 63.85 | 64.24 | 116,268 | +0.19(+0.29%) |
Sep 02, 2003 | 63.89 | 64.34 | 63.89 | 64.06 | 226,011 | -0.61(-0.94%) |
Aug 29, 2003 | 64.96 | 64.96 | 64.44 | 64.67 | 71,266 | -0.02(-0.04%) |
Aug 28, 2003 | 64.39 | 64.80 | 64.26 | 64.69 | 176,158 | +0.47(+0.74%) |
Aug 27, 2003 | 64.51 | 64.51 | 64.00 | 64.22 | 39,648 | -0.01(-0.02%) |
Aug 26, 2003 | 64.08 | 64.34 | 63.82 | 64.23 | 78,961 | +0.13(+0.20%) |
Aug 25, 2003 | 64.20 | 64.49 | 63.97 | 64.10 | 92,679 | -0.29(-0.45%) |
Aug 22, 2003 | 64.38 | 64.50 | 64.09 | 64.39 | 111,249 | +0.31(+0.49%) |
Aug 21, 2003 | 64.53 | 64.56 | 64.02 | 64.08 | 147,384 | -0.31(-0.48%) |
Aug 20, 2003 | 64.56 | 64.79 | 64.21 | 64.39 | 53,700 | -0.20(-0.31%) |
Aug 19, 2003 | 64.20 | 64.59 | 63.91 | 64.59 | 169,132 | +0.57(+0.89%) |
Aug 18, 2003 | 63.99 | 64.18 | 63.72 | 64.02 | 68,255 | +0.21(+0.33%) |
Aug 15, 2003 | 63.60 | 64.41 | 63.60 | 63.81 | 13,383 | +0.13(+0.20%) |
Aug 14, 2003 | 63.40 | 63.94 | 63.22 | 63.69 | 763,187 | +0.08(+0.13%) |
Aug 13, 2003 | 64.20 | 64.20 | 63.54 | 63.60 | 147,384 | -0.72(-1.12%) |
Aug 12, 2003 | 64.29 | 64.68 | 64.20 | 64.32 | 93,014 | -0.07(-0.11%) |
Aug 11, 2003 | 64.62 | 64.66 | 64.20 | 64.40 | 127,978 | -0.25(-0.39%) |
Aug 08, 2003 | 64.62 | 65.00 | 64.44 | 64.65 | 67,753 | +0.04(+0.06%) |
Aug 07, 2003 | 64.71 | 64.73 | 64.20 | 64.61 | 105,059 | +0.35(+0.55%) |
Aug 06, 2003 | 64.14 | 64.52 | 63.84 | 64.26 | 173,147 | +0.25(+0.38%) |
Aug 05, 2003 | 64.14 | 64.47 | 63.80 | 64.01 | 138,016 | -0.29(-0.46%) |
Aug 04, 2003 | 63.79 | 64.41 | 63.79 | 64.31 | 124,130 | +0.38(+0.59%) |
Aug 01, 2003 | 63.78 | 64.10 | 63.48 | 63.93 | 300,122 | -0.24(-0.37%) |
Jul 31, 2003 | 64.77 | 64.81 | 63.96 | 64.17 | 276,701 | -0.81(-1.24%) |
Jul 30, 2003 | 64.84 | 65.30 | 64.78 | 64.98 | 945,702 | +0.33(+0.51%) |
Jul 29, 2003 | 65.16 | 65.75 | 64.63 | 64.65 | 594,221 | -0.60(-0.92%) |
Jul 28, 2003 | 65.60 | 65.83 | 65.25 | 65.25 | 237,722 | -0.66(-1.00%) |
Jul 25, 2003 | 66.17 | 66.45 | 65.72 | 65.90 | 159,429 | -0.15(-0.23%) |
Jul 24, 2003 | 66.20 | 66.20 | 65.83 | 66.05 | 122,123 | -0.29(-0.43%) |
Jul 23, 2003 | 66.41 | 66.54 | 66.17 | 66.34 | 288,244 | +0.44(+0.66%) |
Jul 22, 2003 | 65.84 | 66.18 | 65.65 | 65.90 | 194,226 | -0.05(-0.08%) |
Jul 21, 2003 | 66.71 | 66.71 | 65.76 | 65.96 | 68,422 | -0.81(-1.21%) |
Jul 18, 2003 | 66.80 | 66.85 | 66.48 | 66.76 | 123,963 | +0.28(+0.42%) |
Jul 17, 2003 | 66.74 | 66.81 | 66.35 | 66.48 | 132,662 | -0.31(-0.47%) |
Jul 16, 2003 | 66.35 | 66.91 | 66.35 | 66.79 | 319,862 | -0.02(-0.04%) |
Jul 15, 2003 | 67.70 | 67.70 | 66.61 | 66.82 | 108,238 | -0.77(-1.14%) |
Jul 14, 2003 | 67.70 | 68.11 | 67.59 | 67.59 | 79,296 | -0.18(-0.26%) |
Jul 11, 2003 | 67.82 | 67.84 | 67.67 | 67.77 | 73,106 | +0.08(+0.12%) |
Jul 10, 2003 | 67.91 | 67.91 | 67.55 | 67.68 | 113,758 | +0.14(+0.20%) |
Jul 09, 2003 | 67.49 | 67.73 | 67.34 | 67.55 | 220,491 | +0.24(+0.36%) |
Jul 08, 2003 | 67.37 | 67.55 | 67.01 | 67.31 | 320,531 | +0.06(+0.09%) |
Jul 07, 2003 | 67.49 | 67.54 | 67.15 | 67.25 | 353,488 | -0.33(-0.49%) |
Jul 03, 2003 | 68.14 | 68.20 | 67.55 | 67.58 | 198,241 | -0.42(-0.62%) |
Jul 02, 2003 | 67.74 | 68.20 | 67.47 | 67.99 | 1,874,007 | +0.24(+0.35%) |
Jul 01, 2003 | 68.26 | 68.35 | 67.71 | 67.76 | 1,821,979 | -0.77(-1.12%) |
Jun 30, 2003 | 68.44 | 68.52 | 68.44 | 68.52 | 467,581 | +0.32(+0.46%) |
Jun 27, 2003 | 68.65 | 68.66 | 68.03 | 68.20 | 79,798 | -0.18(-0.26%) |
Jun 26, 2003 | 68.87 | 68.87 | 68.23 | 68.38 | 164,615 | -0.60(-0.88%) |
Jun 25, 2003 | 69.79 | 69.84 | 68.88 | 68.99 | 128,313 | -0.35(-0.51%) |
Jun 24, 2003 | 69.28 | 69.49 | 69.11 | 69.34 | 610,616 | +0.10(+0.15%) |
Jun 23, 2003 | 68.92 | 69.32 | 68.90 | 69.24 | 390,627 | +0.35(+0.50%) |
Jun 20, 2003 | 69.22 | 69.22 | 68.83 | 68.89 | 96,862 | -0.33(-0.48%) |
Jun 19, 2003 | 69.04 | 69.42 | 68.95 | 69.22 | 180,173 | +0.12(+0.17%) |
Jun 18, 2003 | 69.37 | 69.60 | 69.10 | 69.10 | 125,803 | -0.65(-0.93%) |
Jun 17, 2003 | 69.96 | 69.96 | 69.46 | 69.75 | 71,935 | -0.22(-0.32%) |
Jun 16, 2003 | 70.48 | 70.51 | 69.79 | 69.97 | 290,251 | -0.26(-0.37%) |
Jun 13, 2003 | 70.09 | 70.36 | 69.93 | 70.22 | 44,834 | +0.29(+0.42%) |
Jun 12, 2003 | 69.94 | 70.03 | 69.63 | 69.93 | 117,439 | +0.25(+0.36%) |
Jun 11, 2003 | 69.64 | 69.91 | 69.53 | 69.68 | 320,531 | -0.08(-0.11%) |
Jun 10, 2003 | 69.55 | 69.76 | 69.41 | 69.76 | 53,700 | +0.54(+0.78%) |
Jun 09, 2003 | 69.33 | 69.44 | 69.03 | 69.22 | 64,574 | +0.15(+0.22%) |
Jun 06, 2003 | 68.93 | 69.11 | 68.74 | 69.07 | 136,510 | +0.11(+0.16%) |
Jun 05, 2003 | 69.10 | 69.34 | 68.75 | 68.96 | 208,446 | -0.11(-0.16%) |
Jun 04, 2003 | 69.03 | 69.18 | 68.69 | 69.07 | 575,987 | +0.09(+0.13%) |
Jun 03, 2003 | 68.71 | 69.02 | 68.46 | 68.98 | 72,939 | +0.63(+0.92%) |