Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 476.20 | 481.90 | 474.50 | 478.80 | 9,320 | +2.90(+0.61%) |
May 27, 2004 | 473.60 | 477.50 | 472.00 | 475.90 | 7,500 | +1.40(+0.30%) |
May 26, 2004 | 475.00 | 477.70 | 473.50 | 474.50 | 6,470 | -0.40(-0.08%) |
May 25, 2004 | 464.50 | 475.40 | 464.50 | 474.90 | 5,930 | +9.90(+2.13%) |
May 24, 2004 | 470.30 | 471.60 | 464.60 | 465.00 | 6,350 | -4.30(-0.92%) |
May 21, 2004 | 470.10 | 474.00 | 467.70 | 469.30 | 6,300 | -0.80(-0.17%) |
May 20, 2004 | 463.50 | 471.00 | 463.10 | 470.10 | 6,510 | +6.60(+1.42%) |
May 19, 2004 | 464.00 | 471.50 | 463.20 | 463.50 | 9,090 | -1.10(-0.24%) |
May 18, 2004 | 463.00 | 465.80 | 462.10 | 464.60 | 6,380 | +1.90(+0.41%) |
May 17, 2004 | 468.00 | 468.30 | 462.70 | 462.70 | 6,090 | -6.70(-1.43%) |
May 14, 2004 | 469.50 | 470.60 | 464.50 | 469.40 | 4,250 | -0.60(-0.13%) |
May 13, 2004 | 468.50 | 473.00 | 468.50 | 470.00 | 5,230 | +1.10(+0.23%) |
May 12, 2004 | 468.50 | 469.20 | 462.60 | 468.90 | 7,780 | -1.10(-0.23%) |
May 11, 2004 | 465.50 | 471.90 | 463.90 | 470.00 | 5,930 | +4.50(+0.97%) |
May 10, 2004 | 472.50 | 473.20 | 464.50 | 465.50 | 9,300 | -7.50(-1.59%) |
May 07, 2004 | 470.50 | 476.00 | 470.20 | 473.00 | 10,340 | +2.50(+0.53%) |
May 06, 2004 | 471.60 | 472.20 | 469.00 | 470.50 | 19,010 | -1.80(-0.38%) |
May 05, 2004 | 473.00 | 475.40 | 472.00 | 472.30 | 8,190 | +0.10(+0.02%) |
May 04, 2004 | 471.00 | 475.00 | 471.00 | 472.20 | 10,280 | +0.40(+0.08%) |
May 03, 2004 | 477.00 | 480.60 | 469.30 | 471.80 | 14,530 | -6.00(-1.26%) |
Apr 30, 2004 | 478.10 | 481.00 | 477.50 | 477.80 | 9,200 | -0.20(-0.04%) |
Apr 29, 2004 | 480.00 | 483.00 | 477.50 | 478.00 | 7,010 | -2.40(-0.50%) |
Apr 28, 2004 | 483.70 | 483.90 | 478.50 | 480.40 | 7,850 | -3.30(-0.68%) |
Apr 27, 2004 | 476.10 | 489.90 | 476.10 | 483.70 | 15,750 | +8.20(+1.72%) |
Apr 26, 2004 | 474.20 | 477.60 | 465.40 | 475.50 | 16,240 | +1.30(+0.27%) |
Apr 23, 2004 | 477.50 | 478.00 | 474.20 | 474.20 | 4,080 | -2.30(-0.48%) |
Apr 22, 2004 | 474.20 | 481.10 | 474.20 | 476.50 | 6,000 | +2.90(+0.61%) |
Apr 21, 2004 | 469.50 | 477.50 | 466.50 | 473.60 | 8,010 | +3.60(+0.77%) |
Apr 20, 2004 | 473.00 | 478.50 | 469.20 | 470.00 | 6,530 | -4.00(-0.84%) |
Apr 19, 2004 | 471.00 | 474.80 | 469.00 | 474.00 | 4,680 | +2.40(+0.51%) |
Apr 16, 2004 | 466.90 | 473.50 | 463.00 | 471.60 | 8,470 | +4.20(+0.90%) |
Apr 15, 2004 | 467.80 | 470.00 | 466.20 | 467.40 | 6,870 | -0.60(-0.13%) |
Apr 14, 2004 | 466.50 | 473.20 | 465.50 | 468.00 | 7,740 | +0.70(+0.15%) |
Apr 13, 2004 | 474.50 | 476.00 | 463.80 | 467.30 | 7,030 | -6.20(-1.31%) |
Apr 12, 2004 | 474.70 | 480.50 | 472.50 | 473.50 | 6,200 | -3.10(-0.65%) |
Apr 08, 2004 | 476.10 | 477.00 | 472.00 | 476.60 | 11,710 | +1.50(+0.32%) |
Apr 07, 2004 | 473.00 | 477.20 | 471.70 | 475.10 | 6,370 | +1.70(+0.36%) |
Apr 06, 2004 | 476.10 | 477.50 | 473.30 | 473.40 | 9,350 | -2.60(-0.55%) |
Apr 05, 2004 | 471.50 | 477.10 | 470.10 | 476.00 | 8,360 | +4.40(+0.93%) |
Apr 02, 2004 | 463.10 | 474.90 | 463.10 | 471.60 | 13,600 | +11.00(+2.39%) |
Apr 01, 2004 | 450.50 | 463.80 | 450.50 | 460.60 | 18,510 | +8.80(+1.95%) |
Mar 31, 2004 | 446.00 | 452.80 | 445.60 | 451.80 | 15,550 | +5.30(+1.19%) |
Mar 30, 2004 | 446.90 | 447.70 | 444.90 | 446.50 | 4,820 | -0.90(-0.20%) |
Mar 29, 2004 | 442.50 | 447.40 | 441.80 | 447.40 | 5,910 | +5.50(+1.24%) |
Mar 26, 2004 | 446.00 | 447.50 | 441.80 | 441.90 | 8,570 | -2.60(-0.58%) |
Mar 25, 2004 | 441.50 | 445.30 | 441.50 | 444.50 | 8,300 | +3.00(+0.68%) |
Mar 24, 2004 | 440.00 | 444.00 | 439.00 | 441.50 | 23,790 | -0.40(-0.09%) |
Mar 23, 2004 | 438.00 | 442.00 | 436.30 | 441.90 | 13,330 | +3.40(+0.78%) |
Mar 22, 2004 | 440.80 | 440.90 | 437.00 | 438.50 | 11,750 | -4.80(-1.08%) |
Mar 19, 2004 | 452.00 | 452.10 | 443.30 | 443.30 | 12,350 | -9.70(-2.14%) |
Mar 18, 2004 | 451.80 | 453.50 | 448.10 | 453.00 | 8,010 | -0.20(-0.04%) |
Mar 17, 2004 | 449.00 | 454.70 | 449.00 | 453.20 | 5,680 | +4.90(+1.09%) |
Mar 16, 2004 | 447.60 | 449.10 | 446.00 | 448.30 | 4,300 | +0.90(+0.20%) |
Mar 15, 2004 | 453.50 | 453.50 | 446.10 | 447.40 | 5,430 | -6.60(-1.45%) |
Mar 12, 2004 | 447.50 | 454.50 | 440.00 | 454.00 | 9,760 | +5.30(+1.18%) |
Mar 11, 2004 | 455.00 | 455.00 | 447.10 | 448.70 | 14,930 | -6.70(-1.47%) |
Mar 10, 2004 | 460.00 | 461.50 | 455.20 | 455.40 | 3,420 | -4.20(-0.91%) |
Mar 09, 2004 | 461.70 | 463.10 | 458.40 | 459.60 | 8,910 | -4.10(-0.88%) |
Mar 08, 2004 | 467.00 | 469.40 | 463.70 | 463.70 | 7,360 | -3.30(-0.71%) |
Mar 05, 2004 | 463.50 | 467.60 | 463.00 | 467.00 | 6,730 | +3.00(+0.65%) |
Mar 04, 2004 | 457.00 | 464.00 | 457.00 | 464.00 | 5,720 | +7.00(+1.53%) |
Mar 03, 2004 | 456.60 | 458.00 | 454.10 | 457.00 | 3,650 | +0.30(+0.07%) |
Mar 02, 2004 | 452.20 | 457.50 | 452.20 | 456.70 | 7,890 | +2.70(+0.59%) |
Mar 01, 2004 | 450.10 | 455.10 | 450.10 | 454.00 | 5,560 | +3.10(+0.69%) |
Feb 27, 2004 | 450.50 | 452.70 | 450.00 | 450.90 | 3,720 | -0.10(-0.02%) |
Feb 26, 2004 | 448.20 | 451.00 | 447.00 | 451.00 | 4,190 | +1.00(+0.22%) |
Feb 25, 2004 | 450.90 | 450.90 | 446.60 | 450.00 | 3,800 | -1.00(-0.22%) |
Feb 24, 2004 | 451.50 | 453.00 | 448.20 | 451.00 | 3,850 | -0.50(-0.11%) |
Feb 23, 2004 | 450.50 | 451.90 | 448.30 | 451.50 | 6,740 | +1.50(+0.33%) |
Feb 20, 2004 | 455.00 | 455.00 | 448.50 | 450.00 | 5,290 | -5.80(-1.27%) |
Feb 19, 2004 | 460.00 | 463.60 | 455.70 | 455.80 | 7,520 | -3.20(-0.70%) |
Feb 18, 2004 | 457.00 | 460.40 | 455.50 | 459.00 | 7,470 | +2.50(+0.55%) |
Feb 17, 2004 | 453.20 | 458.00 | 453.20 | 456.50 | 5,640 | +1.50(+0.33%) |
Feb 13, 2004 | 454.50 | 455.60 | 451.00 | 455.00 | 4,720 | +1.80(+0.40%) |
Feb 12, 2004 | 457.00 | 457.00 | 451.40 | 453.20 | 6,140 | -4.30(-0.94%) |
Feb 11, 2004 | 453.50 | 461.90 | 453.50 | 457.50 | 11,630 | +4.70(+1.04%) |
Feb 10, 2004 | 451.50 | 454.90 | 451.50 | 452.80 | 5,040 | +1.30(+0.29%) |
Feb 09, 2004 | 447.00 | 452.20 | 446.50 | 451.50 | 5,720 | +4.20(+0.94%) |
Feb 06, 2004 | 445.70 | 447.30 | 443.60 | 447.30 | 5,900 | +1.00(+0.22%) |
Feb 05, 2004 | 439.00 | 446.30 | 439.00 | 446.30 | 8,040 | +6.40(+1.45%) |
Feb 04, 2004 | 444.80 | 444.80 | 437.30 | 439.90 | 11,420 | -6.90(-1.54%) |
Feb 03, 2004 | 453.50 | 453.50 | 446.70 | 446.80 | 7,120 | -7.20(-1.59%) |
Feb 02, 2004 | 453.50 | 455.80 | 450.50 | 454.00 | 12,120 | +1.90(+0.42%) |
Jan 30, 2004 | 448.10 | 453.00 | 446.00 | 452.10 | 7,740 | +4.00(+0.89%) |
Jan 29, 2004 | 445.00 | 448.40 | 442.00 | 448.10 | 12,180 | +2.50(+0.56%) |
Jan 28, 2004 | 448.00 | 452.30 | 444.60 | 445.60 | 7,930 | -0.10(-0.02%) |
Jan 27, 2004 | 446.50 | 450.70 | 444.80 | 445.70 | 5,820 | -2.10(-0.47%) |
Jan 26, 2004 | 451.00 | 451.00 | 446.30 | 447.80 | 4,660 | -3.20(-0.71%) |
Jan 23, 2004 | 447.50 | 455.10 | 447.50 | 451.00 | 7,370 | +2.90(+0.65%) |
Jan 22, 2004 | 450.00 | 451.40 | 446.00 | 448.10 | 12,570 | -2.20(-0.49%) |
Jan 21, 2004 | 448.60 | 451.30 | 446.00 | 450.30 | 9,860 | +1.70(+0.38%) |
Jan 20, 2004 | 441.10 | 451.70 | 440.50 | 448.60 | 15,480 | +8.60(+1.95%) |
Jan 16, 2004 | 439.60 | 441.10 | 439.50 | 440.00 | 6,580 | +1.90(+0.43%) |
Jan 15, 2004 | 437.00 | 438.30 | 435.40 | 438.10 | 9,360 | +0.70(+0.16%) |
Jan 14, 2004 | 435.90 | 437.40 | 435.90 | 437.40 | 6,370 | +2.50(+0.57%) |
Jan 13, 2004 | 438.50 | 439.70 | 433.50 | 434.90 | 5,090 | -3.60(-0.82%) |
Jan 12, 2004 | 438.00 | 440.50 | 435.60 | 438.50 | 7,290 | +1.40(+0.32%) |
Jan 09, 2004 | 438.00 | 439.30 | 436.00 | 437.10 | 8,380 | -1.70(-0.39%) |
Jan 08, 2004 | 439.80 | 441.30 | 439.10 | 438.80 | 4,830 | -1.70(-0.39%) |
Jan 07, 2004 | 439.00 | 440.80 | 438.50 | 440.50 | 8,410 | +1.20(+0.27%) |
Jan 06, 2004 | 439.50 | 440.00 | 437.10 | 439.30 | 4,940 | -1.70(-0.39%) |
Jan 05, 2004 | 437.80 | 441.00 | 437.10 | 441.00 | 8,600 | +4.00(+0.92%) |
Jan 02, 2004 | 437.20 | 439.90 | 435.80 | 437.00 | 5,730 | +0.50(+0.11%) |
Dec 31, 2003 | 440.50 | 441.50 | 435.90 | 436.50 | 10,450 | -3.40(-0.77%) |
Dec 30, 2003 | 437.00 | 441.00 | 437.00 | 439.90 | 7,200 | +2.40(+0.55%) |
Dec 29, 2003 | 433.00 | 438.60 | 432.95 | 437.50 | 10,700 | +4.10(+0.95%) |
Dec 26, 2003 | 430.00 | 434.00 | 429.70 | 433.40 | 4,860 | +2.90(+0.67%) |
Dec 24, 2003 | 427.80 | 431.30 | 427.80 | 430.50 | 10,270 | +1.70(+0.40%) |
Dec 23, 2003 | 427.50 | 429.50 | 427.20 | 428.80 | 23,880 | +1.80(+0.42%) |
Dec 22, 2003 | 427.00 | 428.30 | 426.50 | 427.00 | 11,100 | +2.00(+0.47%) |
Dec 19, 2003 | 430.20 | 430.90 | 425.00 | 425.00 | 15,570 | -5.20(-1.21%) |
Dec 18, 2003 | 428.80 | 431.50 | 428.30 | 430.20 | 21,860 | +0.20(+0.05%) |
Dec 17, 2003 | 429.40 | 431.80 | 426.00 | 430.00 | 16,470 | +2.00(+0.47%) |
Dec 16, 2003 | 430.00 | 430.50 | 428.00 | 428.00 | 16,080 | -1.70(-0.40%) |
Dec 15, 2003 | 430.60 | 432.10 | 428.70 | 429.70 | 13,460 | +2.70(+0.63%) |
Dec 12, 2003 | 426.80 | 427.60 | 426.60 | 427.00 | 13,810 | +0.50(+0.12%) |
Dec 11, 2003 | 419.30 | 427.00 | 419.30 | 426.50 | 13,550 | +7.20(+1.72%) |
Dec 10, 2003 | 423.40 | 424.50 | 417.60 | 419.30 | 12,950 | -4.70(-1.11%) |
Dec 09, 2003 | 426.40 | 426.40 | 423.70 | 424.00 | 7,470 | -2.30(-0.54%) |
Dec 08, 2003 | 428.00 | 428.00 | 425.30 | 426.30 | 6,370 | -1.70(-0.40%) |
Dec 05, 2003 | 434.10 | 434.10 | 427.60 | 428.00 | 4,110 | -6.00(-1.38%) |
Dec 04, 2003 | 435.00 | 435.50 | 432.00 | 434.00 | 6,600 | -2.70(-0.62%) |
Dec 03, 2003 | 436.00 | 438.70 | 436.00 | 436.70 | 8,830 | +1.00(+0.23%) |
Dec 02, 2003 | 435.70 | 438.10 | 435.70 | 435.70 | 7,410 | -0.20(-0.05%) |
Dec 01, 2003 | 432.30 | 436.70 | 431.80 | 435.90 | 13,670 | +5.70(+1.32%) |
Nov 28, 2003 | 428.00 | 430.70 | 428.00 | 430.20 | 3,140 | +1.80(+0.42%) |
Nov 26, 2003 | 430.90 | 430.90 | 428.30 | 428.40 | 4,350 | -2.60(-0.60%) |
Nov 25, 2003 | 432.80 | 432.80 | 428.50 | 431.00 | 7,330 | -0.90(-0.21%) |
Nov 24, 2003 | 426.50 | 431.90 | 426.50 | 431.90 | 7,010 | +6.30(+1.48%) |
Nov 21, 2003 | 426.50 | 427.80 | 425.90 | 425.60 | 5,750 | +0.60(+0.14%) |
Nov 20, 2003 | 423.50 | 427.00 | 421.80 | 425.00 | 6,010 | +0.90(+0.21%) |
Nov 19, 2003 | 423.00 | 425.00 | 420.90 | 424.10 | 4,740 | +1.70(+0.40%) |
Nov 18, 2003 | 426.00 | 426.90 | 422.30 | 422.40 | 8,940 | -3.60(-0.85%) |
Nov 17, 2003 | 426.50 | 426.50 | 422.50 | 426.00 | 9,320 | -2.80(-0.65%) |
Nov 14, 2003 | 431.50 | 431.50 | 428.80 | 428.80 | 7,830 | -3.20(-0.74%) |
Nov 13, 2003 | 432.50 | 433.00 | 428.00 | 432.00 | 13,830 | -0.50(-0.12%) |
Nov 12, 2003 | 426.10 | 432.50 | 426.00 | 432.50 | 6,570 | +6.10(+1.43%) |
Nov 11, 2003 | 429.80 | 431.20 | 425.60 | 426.40 | 7,860 | -2.70(-0.63%) |
Nov 10, 2003 | 429.70 | 431.20 | 429.10 | 429.10 | 5,800 | -1.60(-0.37%) |
Nov 07, 2003 | 427.80 | 438.10 | 427.30 | 430.70 | 5,860 | +3.30(+0.77%) |
Nov 06, 2003 | 427.80 | 429.20 | 424.50 | 427.40 | 14,440 | -1.30(-0.30%) |
Nov 05, 2003 | 421.90 | 429.40 | 425.60 | 428.70 | 5,570 | +3.10(+0.73%) |
Nov 04, 2003 | 421.90 | 425.60 | 421.90 | 425.60 | 8,876 | +1.80(+0.42%) |
Nov 03, 2003 | 422.90 | 422.90 | 420.90 | 423.80 | 9,004 | +2.20(+0.52%) |
Oct 31, 2003 | 419.80 | 421.90 | 419.80 | 421.60 | 9,930 | +1.90(+0.45%) |
Oct 30, 2003 | 418.50 | 418.50 | 417.20 | 419.70 | 4,110 | +1.90(+0.45%) |
Oct 29, 2003 | 419.50 | 419.50 | 417.00 | 417.80 | 6,040 | -0.80(-0.19%) |
Oct 28, 2003 | 420.60 | 421.30 | 419.50 | 418.60 | 9,680 | -2.20(-0.52%) |
Oct 27, 2003 | 417.70 | 422.00 | 417.70 | 420.80 | 11,050 | +3.20(+0.77%) |
Oct 24, 2003 | 417.10 | 417.90 | 415.40 | 417.60 | 6,340 | +0.10(+0.02%) |
Oct 23, 2003 | 415.40 | 418.50 | 415.30 | 417.50 | 5,290 | +2.10(+0.51%) |
Oct 22, 2003 | 415.70 | 417.00 | 414.40 | 415.40 | 7,220 | -0.70(-0.17%) |
Oct 21, 2003 | 410.00 | 416.10 | 408.50 | 416.10 | 13,500 | +6.60(+1.61%) |
Oct 20, 2003 | 411.20 | 414.00 | 406.10 | 409.50 | 5,270 | -2.40(-0.58%) |
Oct 17, 2003 | 412.90 | 412.90 | 410.10 | 411.90 | 3,840 | +2.00(+0.49%) |
Oct 16, 2003 | 410.00 | 414.70 | 409.90 | 409.90 | 4,060 | -0.10(-0.02%) |
Oct 15, 2003 | 411.60 | 412.90 | 409.90 | 410.00 | 5,340 | -0.60(-0.15%) |
Oct 14, 2003 | 408.10 | 411.50 | 407.10 | 410.60 | 7,860 | +3.50(+0.86%) |
Oct 13, 2003 | 404.50 | 409.50 | 404.50 | 407.10 | 6,820 | +2.60(+0.64%) |
Oct 10, 2003 | 400.15 | 405.50 | 399.90 | 404.50 | 8,840 | +3.10(+0.77%) |
Oct 09, 2003 | 404.40 | 408.00 | 401.10 | 401.40 | 8,860 | -0.20(-0.05%) |
Oct 08, 2003 | 399.40 | 404.30 | 399.40 | 401.60 | 10,760 | +0.70(+0.17%) |
Oct 07, 2003 | 397.80 | 401.50 | 396.00 | 400.90 | 6,140 | +3.10(+0.78%) |
Oct 06, 2003 | 394.80 | 399.50 | 394.30 | 397.80 | 3,970 | +3.50(+0.89%) |
Oct 03, 2003 | 392.80 | 396.40 | 392.30 | 394.30 | 4,810 | +3.80(+0.97%) |
Oct 02, 2003 | 390.70 | 391.70 | 389.30 | 390.50 | 8,870 | +0.30(+0.08%) |
Oct 01, 2003 | 387.00 | 390.40 | 387.00 | 390.20 | 7,190 | +3.50(+0.91%) |
Sep 30, 2003 | 388.90 | 389.90 | 386.60 | 386.70 | 12,250 | -3.30(-0.85%) |
Sep 29, 2003 | 388.00 | 390.00 | 387.10 | 390.00 | 6,560 | +3.90(+1.01%) |
Sep 26, 2003 | 391.00 | 391.90 | 385.60 | 386.10 | 13,760 | -5.50(-1.40%) |
Sep 25, 2003 | 393.50 | 398.00 | 391.60 | 391.60 | 15,290 | -1.30(-0.33%) |
Sep 24, 2003 | 398.50 | 399.40 | 392.60 | 392.90 | 6,990 | -5.90(-1.48%) |
Sep 23, 2003 | 396.60 | 398.80 | 396.10 | 398.80 | 12,430 | +2.20(+0.55%) |
Sep 22, 2003 | 400.00 | 400.90 | 396.40 | 396.60 | 11,920 | -4.40(-1.10%) |
Sep 19, 2003 | 401.00 | 401.80 | 399.00 | 401.00 | 17,060 | +0.40(+0.10%) |
Sep 18, 2003 | 401.70 | 403.90 | 400.60 | 400.60 | 8,370 | -1.30(-0.32%) |
Sep 17, 2003 | 402.00 | 402.80 | 400.00 | 401.90 | 22,600 | -3.00(-0.74%) |
Sep 16, 2003 | 401.50 | 406.70 | 400.60 | 404.90 | 13,610 | +6.30(+1.58%) |
Sep 15, 2003 | 394.50 | 398.60 | 393.80 | 398.60 | 11,020 | +4.90(+1.24%) |
Sep 12, 2003 | 390.50 | 394.00 | 389.60 | 393.70 | 16,200 | +1.20(+0.31%) |
Sep 11, 2003 | 390.00 | 396.20 | 390.00 | 392.50 | 9,960 | +2.90(+0.74%) |
Sep 10, 2003 | 393.10 | 393.10 | 389.30 | 389.60 | 6,690 | -3.50(-0.89%) |
Sep 09, 2003 | 396.00 | 396.00 | 392.70 | 393.10 | 3,810 | -3.60(-0.91%) |
Sep 08, 2003 | 391.00 | 396.70 | 391.00 | 396.70 | 3,920 | +6.20(+1.59%) |
Sep 05, 2003 | 395.00 | 395.30 | 390.30 | 390.50 | 3,540 | -5.20(-1.31%) |
Sep 04, 2003 | 396.90 | 396.90 | 393.90 | 395.70 | 8,430 | -0.50(-0.13%) |
Sep 03, 2003 | 395.00 | 397.90 | 394.00 | 396.20 | 8,280 | -0.30(-0.08%) |
Sep 02, 2003 | 391.70 | 397.90 | 391.00 | 396.50 | 7,870 | +4.10(+1.04%) |
Aug 29, 2003 | 388.50 | 392.50 | 387.50 | 392.40 | 9,230 | +3.20(+0.82%) |
Aug 28, 2003 | 385.10 | 389.20 | 383.50 | 389.20 | 9,380 | +3.40(+0.88%) |
Aug 27, 2003 | 385.30 | 386.10 | 383.50 | 385.80 | 6,860 | -0.60(-0.16%) |
Aug 26, 2003 | 388.50 | 388.50 | 385.00 | 386.40 | 4,400 | -2.80(-0.72%) |
Aug 25, 2003 | 385.00 | 389.50 | 384.50 | 389.20 | 5,530 | +2.70(+0.70%) |
Aug 22, 2003 | 392.00 | 392.90 | 386.10 | 386.50 | 5,940 | -4.30(-1.10%) |
Aug 21, 2003 | 391.00 | 392.40 | 389.20 | 390.80 | 8,190 | +0.80(+0.21%) |
Aug 20, 2003 | 392.60 | 393.70 | 388.40 | 390.00 | 16,410 | -2.50(-0.64%) |
Aug 19, 2003 | 392.70 | 394.50 | 391.60 | 392.50 | 4,630 | -0.10(-0.03%) |
Aug 18, 2003 | 390.70 | 392.70 | 389.50 | 392.60 | 10,350 | +4.40(+1.13%) |
Aug 15, 2003 | 384.50 | 388.60 | 384.50 | 388.20 | 4,280 | +2.90(+0.75%) |
Aug 14, 2003 | 380.50 | 386.00 | 379.50 | 385.30 | 15,130 | +4.80(+1.26%) |
Aug 13, 2003 | 378.00 | 380.60 | 378.00 | 380.50 | 14,330 | +4.40(+1.17%) |
Aug 12, 2003 | 371.60 | 376.20 | 371.60 | 376.10 | 5,170 | +3.50(+0.94%) |
Aug 11, 2003 | 372.50 | 374.20 | 371.10 | 372.60 | 10,440 | +0.90(+0.24%) |
Aug 08, 2003 | 369.50 | 372.00 | 368.00 | 371.70 | 11,140 | +3.00(+0.81%) |
Aug 07, 2003 | 367.80 | 370.10 | 364.10 | 368.70 | 18,040 | +0.90(+0.24%) |
Aug 06, 2003 | 367.50 | 369.60 | 366.20 | 367.80 | 13,020 | +1.00(+0.27%) |
Aug 05, 2003 | 366.50 | 367.50 | 364.50 | 366.80 | 11,230 | +0.90(+0.25%) |
Aug 04, 2003 | 369.00 | 369.80 | 364.00 | 365.90 | 10,590 | -3.90(-1.05%) |
Aug 01, 2003 | 373.00 | 373.00 | 367.50 | 369.80 | 10,710 | -1.50(-0.40%) |
Jul 31, 2003 | 374.20 | 374.20 | 371.10 | 371.30 | 17,310 | -2.70(-0.72%) |
Jul 30, 2003 | 372.50 | 374.50 | 372.10 | 374.00 | 11,370 | +3.90(+1.05%) |
Jul 29, 2003 | 371.50 | 373.00 | 366.00 | 370.10 | 14,590 | +0.00(+0.00%) |
Jul 28, 2003 | 371.00 | 371.20 | 368.70 | 370.10 | 17,790 | -0.20(-0.05%) |
Jul 25, 2003 | 371.50 | 372.00 | 369.00 | 370.30 | 15,130 | -1.50(-0.40%) |
Jul 24, 2003 | 377.00 | 377.70 | 368.50 | 371.80 | 20,730 | -5.20(-1.38%) |
Jul 23, 2003 | 376.00 | 377.20 | 374.70 | 377.00 | 24,780 | +2.00(+0.53%) |
Jul 22, 2003 | 379.00 | 380.00 | 372.00 | 375.00 | 36,040 | -7.50(-1.96%) |
Jul 21, 2003 | 384.60 | 384.80 | 379.80 | 382.50 | 19,230 | +0.40(+0.10%) |
Jul 18, 2003 | 381.10 | 384.00 | 380.30 | 382.10 | 9,670 | +1.00(+0.26%) |
Jul 17, 2003 | 380.60 | 381.10 | 379.50 | 381.10 | 20,940 | -0.10(-0.03%) |
Jul 16, 2003 | 382.50 | 384.00 | 380.50 | 381.20 | 11,400 | -0.30(-0.08%) |
Jul 15, 2003 | 383.50 | 388.00 | 380.30 | 381.50 | 6,690 | -1.40(-0.37%) |
Jul 14, 2003 | 381.40 | 384.90 | 381.40 | 382.90 | 8,630 | +1.60(+0.42%) |
Jul 11, 2003 | 380.40 | 383.90 | 380.40 | 381.30 | 7,760 | +1.00(+0.26%) |
Jul 10, 2003 | 381.80 | 382.80 | 380.20 | 380.30 | 9,040 | -2.00(-0.52%) |
Jul 09, 2003 | 380.50 | 384.00 | 380.10 | 382.30 | 15,080 | +2.00(+0.53%) |
Jul 08, 2003 | 381.30 | 382.60 | 380.30 | 380.30 | 12,500 | -0.50(-0.13%) |
Jul 07, 2003 | 374.60 | 381.30 | 374.50 | 380.80 | 17,940 | +7.20(+1.93%) |
Jul 03, 2003 | 373.60 | 374.20 | 372.00 | 373.60 | 9,550 | -1.00(-0.27%) |
Jul 02, 2003 | 372.10 | 374.90 | 370.60 | 374.60 | 10,810 | +4.50(+1.22%) |
Jul 01, 2003 | 373.80 | 373.90 | 367.00 | 370.10 | 14,230 | -5.20(-1.39%) |
Jun 30, 2003 | 370.50 | 375.10 | 370.50 | 375.30 | 24,890 | +5.30(+1.43%) |
Jun 27, 2003 | 363.70 | 370.50 | 363.70 | 370.00 | 29,260 | +6.30(+1.73%) |
Jun 26, 2003 | 362.50 | 365.00 | 361.50 | 363.70 | 21,750 | +2.10(+0.58%) |
Jun 25, 2003 | 365.00 | 367.30 | 361.30 | 361.60 | 22,950 | -1.90(-0.52%) |
Jun 24, 2003 | 366.00 | 369.50 | 363.50 | 363.50 | 43,080 | -9.00(-2.42%) |
Jun 23, 2003 | 378.40 | 378.50 | 371.70 | 372.50 | 35,980 | -7.90(-2.08%) |
Jun 20, 2003 | 380.00 | 382.00 | 379.10 | 380.40 | 12,900 | +2.60(+0.69%) |
Jun 19, 2003 | 377.50 | 380.40 | 377.20 | 377.80 | 7,310 | -0.80(-0.21%) |
Jun 18, 2003 | 380.60 | 380.60 | 377.50 | 378.60 | 14,700 | -2.00(-0.53%) |
Jun 17, 2003 | 382.40 | 382.40 | 379.70 | 380.60 | 11,750 | -1.90(-0.50%) |
Jun 16, 2003 | 380.30 | 383.50 | 380.30 | 382.50 | 13,430 | +2.40(+0.63%) |
Jun 13, 2003 | 377.50 | 380.40 | 375.00 | 380.10 | 9,080 | +2.10(+0.56%) |
Jun 12, 2003 | 380.00 | 380.60 | 377.00 | 378.00 | 13,240 | -2.00(-0.53%) |
Jun 11, 2003 | 375.00 | 380.00 | 375.00 | 380.00 | 11,830 | +4.30(+1.14%) |
Jun 10, 2003 | 374.10 | 375.90 | 373.50 | 375.70 | 11,180 | +1.70(+0.45%) |
Jun 09, 2003 | 374.90 | 377.50 | 372.60 | 374.00 | 28,530 | -0.90(-0.24%) |
Jun 06, 2003 | 379.50 | 380.00 | 373.80 | 374.90 | 14,440 | -2.60(-0.69%) |
Jun 05, 2003 | 379.00 | 379.70 | 376.20 | 377.50 | 11,140 | -2.30(-0.61%) |
Jun 04, 2003 | 380.00 | 381.10 | 376.50 | 379.80 | 9,170 | -0.40(-0.11%) |
Jun 03, 2003 | 382.20 | 382.30 | 378.50 | 380.20 | 7,660 | -2.30(-0.60%) |