Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 284.40 | 288.00 | 283.00 | 287.50 | 18,700 | +3.54(+1.25%) |
May 27, 2004 | 282.20 | 284.98 | 282.00 | 283.96 | 19,200 | +1.25(+0.44%) |
May 26, 2004 | 282.00 | 286.00 | 281.61 | 282.71 | 11,000 | +0.71(+0.25%) |
May 25, 2004 | 278.50 | 282.49 | 276.10 | 282.00 | 25,200 | +2.75(+0.98%) |
May 24, 2004 | 279.75 | 280.00 | 278.00 | 279.25 | 7,500 | -0.50(-0.18%) |
May 21, 2004 | 280.55 | 283.00 | 278.00 | 279.75 | 36,700 | -0.80(-0.29%) |
May 20, 2004 | 282.00 | 282.00 | 280.54 | 280.55 | 10,400 | -1.90(-0.67%) |
May 19, 2004 | 284.00 | 284.00 | 281.98 | 282.45 | 17,700 | -0.55(-0.19%) |
May 18, 2004 | 283.00 | 284.00 | 280.50 | 283.00 | 10,400 | +0.70(+0.25%) |
May 17, 2004 | 284.00 | 284.00 | 282.00 | 282.30 | 14,800 | -1.65(-0.58%) |
May 14, 2004 | 284.00 | 285.50 | 283.00 | 283.95 | 10,700 | +0.95(+0.34%) |
May 13, 2004 | 284.25 | 284.25 | 282.00 | 283.00 | 13,900 | -2.25(-0.79%) |
May 12, 2004 | 283.10 | 286.00 | 281.50 | 285.25 | 28,900 | +0.23(+0.08%) |
May 11, 2004 | 285.90 | 287.00 | 285.00 | 285.02 | 17,600 | +0.12(+0.04%) |
May 10, 2004 | 283.15 | 286.00 | 282.00 | 284.90 | 19,700 | -0.20(-0.07%) |
May 07, 2004 | 288.25 | 290.00 | 285.10 | 285.10 | 14,400 | -2.90(-1.01%) |
May 06, 2004 | 290.00 | 290.00 | 286.10 | 288.00 | 13,400 | -1.51(-0.52%) |
May 05, 2004 | 291.50 | 291.50 | 285.39 | 289.51 | 21,700 | -1.99(-0.68%) |
May 04, 2004 | 294.77 | 294.77 | 289.10 | 291.50 | 16,600 | -3.26(-1.11%) |
May 03, 2004 | 293.01 | 295.00 | 293.01 | 294.76 | 23,500 | +1.75(+0.60%) |
Apr 30, 2004 | 293.00 | 294.90 | 292.77 | 293.01 | 9,500 | +0.96(+0.33%) |
Apr 29, 2004 | 293.25 | 293.26 | 290.50 | 292.05 | 9,400 | -1.96(-0.67%) |
Apr 28, 2004 | 296.00 | 297.00 | 294.00 | 294.01 | 7,900 | -1.04(-0.35%) |
Apr 27, 2004 | 297.50 | 298.24 | 295.05 | 295.05 | 13,200 | -2.45(-0.82%) |
Apr 26, 2004 | 298.90 | 299.50 | 296.00 | 297.50 | 10,500 | +0.50(+0.17%) |
Apr 23, 2004 | 298.00 | 298.37 | 297.00 | 297.00 | 12,400 | -2.10(-0.70%) |
Apr 22, 2004 | 294.10 | 300.95 | 293.60 | 299.10 | 7,500 | +4.09(+1.39%) |
Apr 21, 2004 | 297.50 | 298.19 | 294.10 | 295.01 | 4,100 | -2.16(-0.73%) |
Apr 20, 2004 | 297.80 | 298.49 | 297.00 | 297.17 | 2,300 | -1.03(-0.35%) |
Apr 19, 2004 | 299.95 | 300.00 | 297.25 | 298.20 | 11,300 | -1.75(-0.58%) |
Apr 16, 2004 | 298.70 | 299.99 | 297.84 | 299.95 | 7,700 | +1.88(+0.63%) |
Apr 15, 2004 | 299.98 | 300.24 | 294.02 | 298.07 | 23,700 | -1.88(-0.63%) |
Apr 14, 2004 | 299.00 | 300.01 | 298.00 | 299.95 | 16,900 | -0.01(-0.00%) |
Apr 13, 2004 | 300.51 | 300.99 | 299.95 | 299.96 | 13,700 | -0.99(-0.33%) |
Apr 12, 2004 | 300.00 | 301.22 | 298.00 | 300.95 | 12,200 | +0.95(+0.32%) |
Apr 08, 2004 | 300.00 | 302.00 | 299.10 | 300.00 | 7,200 | -0.10(-0.03%) |
Apr 07, 2004 | 301.50 | 303.45 | 299.00 | 300.10 | 11,900 | -0.51(-0.17%) |
Apr 06, 2004 | 301.00 | 303.00 | 299.00 | 300.61 | 17,000 | +0.41(+0.14%) |
Apr 05, 2004 | 298.00 | 301.00 | 298.00 | 300.20 | 33,100 | +1.20(+0.40%) |
Apr 02, 2004 | 295.00 | 299.99 | 295.00 | 299.00 | 29,600 | +5.00(+1.70%) |
Apr 01, 2004 | 286.90 | 295.75 | 286.02 | 294.00 | 38,900 | +6.10(+2.12%) |
Mar 31, 2004 | 280.45 | 287.90 | 280.17 | 287.90 | 21,300 | +7.85(+2.80%) |
Mar 30, 2004 | 278.50 | 282.00 | 278.50 | 280.05 | 21,600 | +2.05(+0.74%) |
Mar 29, 2004 | 279.95 | 280.00 | 278.00 | 278.00 | 10,500 | -1.91(-0.68%) |
Mar 26, 2004 | 278.50 | 279.97 | 278.00 | 279.91 | 6,300 | +0.36(+0.13%) |
Mar 25, 2004 | 278.45 | 280.40 | 278.00 | 279.55 | 5,400 | +0.60(+0.22%) |
Mar 24, 2004 | 275.50 | 278.95 | 275.03 | 278.95 | 14,100 | +2.65(+0.96%) |
Mar 23, 2004 | 275.50 | 279.00 | 275.10 | 276.30 | 7,300 | +1.30(+0.47%) |
Mar 22, 2004 | 277.00 | 277.95 | 275.00 | 275.00 | 5,300 | -3.00(-1.08%) |
Mar 19, 2004 | 278.61 | 279.50 | 277.05 | 278.00 | 3,000 | -0.51(-0.18%) |
Mar 18, 2004 | 277.75 | 280.50 | 277.75 | 278.51 | 3,200 | +0.51(+0.18%) |
Mar 17, 2004 | 277.50 | 279.50 | 277.50 | 278.00 | 3,200 | +1.50(+0.54%) |
Mar 16, 2004 | 275.00 | 279.00 | 275.00 | 276.50 | 11,200 | +0.75(+0.27%) |
Mar 15, 2004 | 276.43 | 276.50 | 272.00 | 275.75 | 14,100 | -1.68(-0.61%) |
Mar 12, 2004 | 279.76 | 279.76 | 276.00 | 277.43 | 9,200 | -2.32(-0.83%) |
Mar 11, 2004 | 281.00 | 281.00 | 279.75 | 279.75 | 4,000 | -2.75(-0.97%) |
Mar 10, 2004 | 281.25 | 284.00 | 281.25 | 282.50 | 3,400 | +1.25(+0.44%) |
Mar 09, 2004 | 284.00 | 284.00 | 280.50 | 281.25 | 4,300 | -2.87(-1.01%) |
Mar 08, 2004 | 287.50 | 288.11 | 283.00 | 284.12 | 14,500 | -3.38(-1.18%) |
Mar 05, 2004 | 286.80 | 287.74 | 286.78 | 287.50 | 15,300 | +1.70(+0.59%) |
Mar 04, 2004 | 281.01 | 286.50 | 281.00 | 285.80 | 13,600 | +4.80(+1.71%) |
Mar 03, 2004 | 284.25 | 284.25 | 280.50 | 281.00 | 20,300 | -2.40(-0.85%) |
Mar 02, 2004 | 280.00 | 285.00 | 280.00 | 283.40 | 32,100 | +2.90(+1.03%) |
Mar 01, 2004 | 273.10 | 281.97 | 272.60 | 280.50 | 29,300 | +8.34(+3.06%) |
Feb 27, 2004 | 272.46 | 274.91 | 270.25 | 272.16 | 19,000 | -0.29(-0.11%) |
Feb 26, 2004 | 266.00 | 272.50 | 266.00 | 272.45 | 18,800 | +5.85(+2.19%) |
Feb 25, 2004 | 268.00 | 268.45 | 266.00 | 266.60 | 18,800 | -1.00(-0.37%) |
Feb 24, 2004 | 268.50 | 269.35 | 267.25 | 267.60 | 5,900 | -1.30(-0.48%) |
Feb 23, 2004 | 269.38 | 270.00 | 267.52 | 268.90 | 22,500 | +0.52(+0.19%) |
Feb 20, 2004 | 267.10 | 268.99 | 266.10 | 268.38 | 18,700 | +0.88(+0.33%) |
Feb 19, 2004 | 267.50 | 267.50 | 265.75 | 267.50 | 13,600 | -0.10(-0.04%) |
Feb 18, 2004 | 268.50 | 268.50 | 266.68 | 267.60 | 8,600 | -1.40(-0.52%) |
Feb 17, 2004 | 270.00 | 270.00 | 267.05 | 269.00 | 16,900 | -0.52(-0.19%) |
Feb 13, 2004 | 271.60 | 271.60 | 269.10 | 269.52 | 16,400 | -2.64(-0.97%) |
Feb 12, 2004 | 275.00 | 275.00 | 272.15 | 272.16 | 14,100 | -3.24(-1.18%) |
Feb 11, 2004 | 275.90 | 275.90 | 272.04 | 275.40 | 17,400 | +0.00(+0.00%) |
Feb 10, 2004 | 276.45 | 276.50 | 275.00 | 275.40 | 22,700 | -1.00(-0.36%) |
Feb 09, 2004 | 275.16 | 277.90 | 275.16 | 276.40 | 8,600 | +2.24(+0.82%) |
Feb 06, 2004 | 275.00 | 275.95 | 274.00 | 274.16 | 8,100 | -0.34(-0.12%) |
Feb 05, 2004 | 276.00 | 276.00 | 272.00 | 274.50 | 17,100 | -1.55(-0.56%) |
Feb 04, 2004 | 275.50 | 276.70 | 275.50 | 276.05 | 12,600 | -0.45(-0.16%) |
Feb 03, 2004 | 271.73 | 277.90 | 271.73 | 276.50 | 16,600 | +4.77(+1.76%) |
Feb 02, 2004 | 272.39 | 273.57 | 271.20 | 271.73 | 18,300 | +0.34(+0.13%) |
Jan 30, 2004 | 266.10 | 271.45 | 266.00 | 271.39 | 17,600 | +5.39(+2.03%) |
Jan 29, 2004 | 270.00 | 270.00 | 264.76 | 266.00 | 23,600 | -4.60(-1.70%) |
Jan 28, 2004 | 275.10 | 275.10 | 270.60 | 270.60 | 10,400 | -4.50(-1.64%) |
Jan 27, 2004 | 273.90 | 276.45 | 273.50 | 275.10 | 8,600 | +0.70(+0.26%) |
Jan 26, 2004 | 272.00 | 275.00 | 271.00 | 274.40 | 11,500 | +2.40(+0.88%) |
Jan 23, 2004 | 268.00 | 272.00 | 268.00 | 272.00 | 13,700 | +5.00(+1.87%) |
Jan 22, 2004 | 267.05 | 267.56 | 265.98 | 267.00 | 5,800 | -0.50(-0.19%) |
Jan 21, 2004 | 268.40 | 269.50 | 267.10 | 267.50 | 15,800 | -0.90(-0.34%) |
Jan 20, 2004 | 271.00 | 271.50 | 266.01 | 268.40 | 9,400 | -2.10(-0.78%) |
Jan 16, 2004 | 270.40 | 272.45 | 269.00 | 270.50 | 23,400 | +2.00(+0.74%) |
Jan 15, 2004 | 263.50 | 269.00 | 263.50 | 268.50 | 23,900 | +5.96(+2.27%) |
Jan 14, 2004 | 263.40 | 265.50 | 261.60 | 262.54 | 25,700 | +0.14(+0.05%) |
Jan 13, 2004 | 260.60 | 264.00 | 260.05 | 262.40 | 21,900 | +2.30(+0.88%) |
Jan 12, 2004 | 261.00 | 261.00 | 259.50 | 260.10 | 28,000 | -1.30(-0.50%) |
Jan 09, 2004 | 260.50 | 261.90 | 259.50 | 261.40 | 23,400 | +0.20(+0.08%) |
Jan 08, 2004 | 264.77 | 264.77 | 261.20 | 261.20 | 20,100 | -3.90(-1.47%) |
Jan 07, 2004 | 263.07 | 265.90 | 261.25 | 265.10 | 19,400 | +2.04(+0.78%) |
Jan 06, 2004 | 263.00 | 264.00 | 258.88 | 263.06 | 23,200 | +1.06(+0.40%) |
Jan 05, 2004 | 256.50 | 262.00 | 256.50 | 262.00 | 30,100 | +6.50(+2.54%) |
Jan 02, 2004 | 252.51 | 256.27 | 252.00 | 255.50 | 40,900 | +1.99(+0.78%) |
Dec 31, 2003 | 251.50 | 253.95 | 251.05 | 253.51 | 20,900 | +2.53(+1.01%) |
Dec 30, 2003 | 250.11 | 253.95 | 250.11 | 250.98 | 29,700 | -0.66(-0.26%) |
Dec 29, 2003 | 252.00 | 253.50 | 251.50 | 251.64 | 18,300 | -0.36(-0.14%) |
Dec 26, 2003 | 250.26 | 252.00 | 250.00 | 252.00 | 6,500 | +1.74(+0.70%) |
Dec 24, 2003 | 251.45 | 252.42 | 250.26 | 250.26 | 6,100 | -2.19(-0.87%) |
Dec 23, 2003 | 252.00 | 252.45 | 251.50 | 252.45 | 5,000 | +0.05(+0.02%) |
Dec 22, 2003 | 252.50 | 253.50 | 251.50 | 252.40 | 16,600 | +0.40(+0.16%) |
Dec 19, 2003 | 254.20 | 254.20 | 250.73 | 252.00 | 19,200 | -2.00(-0.79%) |
Dec 18, 2003 | 252.00 | 253.75 | 251.54 | 254.00 | 9,500 | +0.50(+0.20%) |
Dec 17, 2003 | 253.00 | 253.00 | 251.01 | 253.50 | 8,500 | +0.00(+0.00%) |
Dec 16, 2003 | 251.25 | 253.50 | 251.25 | 253.50 | 20,700 | +2.50(+1.00%) |
Dec 15, 2003 | 256.75 | 256.75 | 251.00 | 251.00 | 18,400 | -4.62(-1.81%) |
Dec 12, 2003 | 255.00 | 257.50 | 254.36 | 255.62 | 12,300 | -1.53(-0.59%) |
Dec 11, 2003 | 257.75 | 257.75 | 255.50 | 257.15 | 6,200 | -0.10(-0.04%) |
Dec 10, 2003 | 257.07 | 257.70 | 256.50 | 257.25 | 9,100 | -1.25(-0.48%) |
Dec 09, 2003 | 256.85 | 258.50 | 256.10 | 258.50 | 11,400 | +1.00(+0.39%) |
Dec 08, 2003 | 258.75 | 260.00 | 257.50 | 257.50 | 10,200 | -2.25(-0.87%) |
Dec 05, 2003 | 260.00 | 260.25 | 258.51 | 259.75 | 7,800 | -0.20(-0.08%) |
Dec 04, 2003 | 260.75 | 262.00 | 259.00 | 259.95 | 28,100 | -2.55(-0.97%) |
Dec 03, 2003 | 264.75 | 264.75 | 263.10 | 262.50 | 11,200 | -2.20(-0.83%) |
Dec 02, 2003 | 262.00 | 264.70 | 261.75 | 264.70 | 24,300 | +1.44(+0.55%) |
Dec 01, 2003 | 258.75 | 264.00 | 257.50 | 263.26 | 28,000 | +6.01(+2.34%) |
Nov 28, 2003 | 257.50 | 257.75 | 254.60 | 257.25 | 11,100 | -0.73(-0.28%) |
Nov 26, 2003 | 257.50 | 258.50 | 257.50 | 257.98 | 7,900 | -0.02(-0.01%) |
Nov 25, 2003 | 256.85 | 258.00 | 256.85 | 258.00 | 12,700 | +1.15(+0.45%) |
Nov 24, 2003 | 256.50 | 256.85 | 255.10 | 256.85 | 9,500 | +0.75(+0.29%) |
Nov 21, 2003 | 257.24 | 257.50 | 254.99 | 256.10 | 12,200 | +0.35(+0.14%) |
Nov 20, 2003 | 256.19 | 257.25 | 255.50 | 255.75 | 11,800 | +0.49(+0.19%) |
Nov 19, 2003 | 253.26 | 256.50 | 252.50 | 255.26 | 8,500 | +2.01(+0.79%) |
Nov 18, 2003 | 255.50 | 256.00 | 253.00 | 253.25 | 17,500 | -1.75(-0.69%) |
Nov 17, 2003 | 251.50 | 255.00 | 249.90 | 255.00 | 17,300 | +1.41(+0.56%) |
Nov 14, 2003 | 252.60 | 253.50 | 252.60 | 253.59 | 11,500 | -0.21(-0.08%) |
Nov 13, 2003 | 252.50 | 255.34 | 252.00 | 253.80 | 61,200 | +2.30(+0.91%) |
Nov 12, 2003 | 250.01 | 252.56 | 249.50 | 251.50 | 18,900 | +0.50(+0.20%) |
Nov 11, 2003 | 251.50 | 251.50 | 248.10 | 251.00 | 19,000 | +0.05(+0.02%) |
Nov 10, 2003 | 254.00 | 254.00 | 250.50 | 250.95 | 21,300 | -3.56(-1.40%) |
Nov 07, 2003 | 256.25 | 257.00 | 254.00 | 254.51 | 13,900 | -2.74(-1.07%) |
Nov 06, 2003 | 255.50 | 256.00 | 255.50 | 257.25 | 14,400 | +1.75(+0.68%) |
Nov 05, 2003 | 254.05 | 254.05 | 252.50 | 255.50 | 20,800 | +1.50(+0.59%) |
Nov 04, 2003 | 254.05 | 254.05 | 253.00 | 254.00 | 32,457 | +1.08(+0.43%) |
Nov 03, 2003 | 254.00 | 254.03 | 252.28 | 252.92 | 29,260 | +0.02(+0.01%) |
Oct 31, 2003 | 250.94 | 253.00 | 250.90 | 252.90 | 38,500 | +3.14(+1.26%) |
Oct 30, 2003 | 250.09 | 250.09 | 249.01 | 249.76 | 6,800 | +0.01(+0.00%) |
Oct 29, 2003 | 245.45 | 252.00 | 245.45 | 249.75 | 48,100 | +6.25(+2.57%) |
Oct 28, 2003 | 250.00 | 251.40 | 240.00 | 243.50 | 94,700 | -8.00(-3.18%) |
Oct 27, 2003 | 255.95 | 255.95 | 250.00 | 251.50 | 26,900 | -4.45(-1.74%) |
Oct 24, 2003 | 259.00 | 259.00 | 251.00 | 255.95 | 66,300 | -3.05(-1.18%) |
Oct 23, 2003 | 266.10 | 266.50 | 255.08 | 259.00 | 61,800 | -8.01(-3.00%) |
Oct 22, 2003 | 260.00 | 267.25 | 259.50 | 267.01 | 60,500 | -6.44(-2.36%) |
Oct 21, 2003 | 272.50 | 273.45 | 272.50 | 273.45 | 12,500 | +1.95(+0.72%) |
Oct 20, 2003 | 270.00 | 271.75 | 269.41 | 271.50 | 7,600 | +0.90(+0.33%) |
Oct 17, 2003 | 273.25 | 273.25 | 270.00 | 270.60 | 6,300 | +0.25(+0.09%) |
Oct 16, 2003 | 268.00 | 271.50 | 269.31 | 270.35 | 12,200 | +2.35(+0.88%) |
Oct 15, 2003 | 268.50 | 269.25 | 268.00 | 268.00 | 8,200 | -0.88(-0.33%) |
Oct 14, 2003 | 269.00 | 271.00 | 268.88 | 268.88 | 7,600 | +0.88(+0.33%) |
Oct 13, 2003 | 266.60 | 268.25 | 267.25 | 268.00 | 8,200 | +1.40(+0.53%) |
Oct 10, 2003 | 266.95 | 267.00 | 266.00 | 266.60 | 16,100 | +0.60(+0.23%) |
Oct 09, 2003 | 269.40 | 270.24 | 266.00 | 266.00 | 9,600 | -2.43(-0.91%) |
Oct 08, 2003 | 269.25 | 269.25 | 269.25 | 268.43 | 14,200 | -0.07(-0.03%) |
Oct 07, 2003 | 268.01 | 268.00 | 266.86 | 268.50 | 16,400 | +0.49(+0.18%) |
Oct 06, 2003 | 271.00 | 271.23 | 268.01 | 268.01 | 14,500 | -2.89(-1.07%) |
Oct 03, 2003 | 271.26 | 271.26 | 269.50 | 270.90 | 15,900 | +0.90(+0.33%) |
Oct 02, 2003 | 271.27 | 271.30 | 269.29 | 270.00 | 11,400 | -0.50(-0.18%) |
Oct 01, 2003 | 269.25 | 271.00 | 269.15 | 270.50 | 14,000 | +3.50(+1.31%) |
Sep 30, 2003 | 270.50 | 270.50 | 267.00 | 267.00 | 12,800 | -3.00(-1.11%) |
Sep 29, 2003 | 266.50 | 269.50 | 266.50 | 270.00 | 6,700 | +3.00(+1.12%) |
Sep 26, 2003 | 269.98 | 270.85 | 267.00 | 267.00 | 10,400 | -2.51(-0.93%) |
Sep 25, 2003 | 269.00 | 270.52 | 268.60 | 269.51 | 15,200 | +0.51(+0.19%) |
Sep 24, 2003 | 273.39 | 273.39 | 268.50 | 269.00 | 13,400 | -5.19(-1.89%) |
Sep 23, 2003 | 274.50 | 277.00 | 274.00 | 274.19 | 14,700 | -0.31(-0.11%) |
Sep 22, 2003 | 275.00 | 275.00 | 274.25 | 274.50 | 4,400 | +0.42(+0.15%) |
Sep 19, 2003 | 275.45 | 276.00 | 273.00 | 274.08 | 18,300 | -0.44(-0.16%) |
Sep 18, 2003 | 273.50 | 275.50 | 273.50 | 274.52 | 5,500 | -0.48(-0.17%) |
Sep 17, 2003 | 271.50 | 274.96 | 271.00 | 275.00 | 17,400 | +3.50(+1.29%) |
Sep 16, 2003 | 270.00 | 271.78 | 270.00 | 271.50 | 22,400 | +1.52(+0.56%) |
Sep 15, 2003 | 273.50 | 273.50 | 269.50 | 269.98 | 34,300 | -4.01(-1.46%) |
Sep 12, 2003 | 275.50 | 275.50 | 273.50 | 273.99 | 9,900 | -1.01(-0.37%) |
Sep 11, 2003 | 272.50 | 275.00 | 271.10 | 275.00 | 8,200 | +2.50(+0.92%) |
Sep 10, 2003 | 272.00 | 274.50 | 270.00 | 272.50 | 11,700 | -0.30(-0.11%) |
Sep 09, 2003 | 274.00 | 274.00 | 271.25 | 272.80 | 9,900 | -1.20(-0.44%) |
Sep 08, 2003 | 273.00 | 275.50 | 273.00 | 274.00 | 7,300 | +0.76(+0.28%) |
Sep 05, 2003 | 276.15 | 276.15 | 273.00 | 273.24 | 10,100 | -0.96(-0.35%) |
Sep 04, 2003 | 274.44 | 274.95 | 271.15 | 274.20 | 8,900 | -0.24(-0.09%) |
Sep 03, 2003 | 269.00 | 274.50 | 269.00 | 274.44 | 17,200 | +5.44(+2.02%) |
Sep 02, 2003 | 268.77 | 269.77 | 264.00 | 269.00 | 23,800 | +0.25(+0.09%) |
Aug 29, 2003 | 268.00 | 268.75 | 267.60 | 268.75 | 16,500 | +0.10(+0.04%) |
Aug 28, 2003 | 272.53 | 273.50 | 268.39 | 268.65 | 12,200 | -3.84(-1.41%) |
Aug 27, 2003 | 271.75 | 272.59 | 270.25 | 272.49 | 16,300 | +0.74(+0.27%) |
Aug 26, 2003 | 268.30 | 271.75 | 264.94 | 271.75 | 17,900 | +3.45(+1.29%) |
Aug 25, 2003 | 272.00 | 272.20 | 267.50 | 268.30 | 10,800 | -4.10(-1.51%) |
Aug 22, 2003 | 273.50 | 274.00 | 272.00 | 272.40 | 8,100 | -0.49(-0.18%) |
Aug 21, 2003 | 276.00 | 276.59 | 272.63 | 272.89 | 22,100 | -3.26(-1.18%) |
Aug 20, 2003 | 278.45 | 278.45 | 275.30 | 276.15 | 11,500 | -2.30(-0.83%) |
Aug 19, 2003 | 278.90 | 278.90 | 277.00 | 278.45 | 11,200 | -0.55(-0.20%) |
Aug 18, 2003 | 276.30 | 279.00 | 276.30 | 279.00 | 11,800 | +1.70(+0.61%) |
Aug 15, 2003 | 275.50 | 277.30 | 275.50 | 277.30 | 2,200 | +2.36(+0.86%) |
Aug 14, 2003 | 272.50 | 277.05 | 272.50 | 274.94 | 16,600 | +2.44(+0.90%) |
Aug 13, 2003 | 273.06 | 273.90 | 272.00 | 272.50 | 17,200 | -0.51(-0.19%) |
Aug 12, 2003 | 271.00 | 273.50 | 270.20 | 273.01 | 10,000 | +2.06(+0.76%) |
Aug 11, 2003 | 270.01 | 272.00 | 270.00 | 270.95 | 8,400 | +0.95(+0.35%) |
Aug 08, 2003 | 271.00 | 271.90 | 269.99 | 270.00 | 17,700 | -0.50(-0.18%) |
Aug 07, 2003 | 271.00 | 271.00 | 269.00 | 270.50 | 13,100 | -0.50(-0.18%) |
Aug 06, 2003 | 269.50 | 273.50 | 269.50 | 271.00 | 29,700 | +1.95(+0.72%) |
Aug 05, 2003 | 271.50 | 271.50 | 269.05 | 269.05 | 49,000 | -1.71(-0.63%) |
Aug 04, 2003 | 270.00 | 270.76 | 269.30 | 270.76 | 12,500 | +1.46(+0.54%) |
Aug 01, 2003 | 271.00 | 271.00 | 267.50 | 269.30 | 15,500 | -1.19(-0.44%) |
Jul 31, 2003 | 271.00 | 273.25 | 268.00 | 270.49 | 68,700 | +0.54(+0.20%) |
Jul 30, 2003 | 269.75 | 272.50 | 268.00 | 269.95 | 26,200 | +1.95(+0.73%) |
Jul 29, 2003 | 268.00 | 268.23 | 266.75 | 268.00 | 15,100 | +0.05(+0.02%) |
Jul 28, 2003 | 265.00 | 268.00 | 265.00 | 267.95 | 9,800 | +3.20(+1.21%) |
Jul 25, 2003 | 264.00 | 265.00 | 263.00 | 264.75 | 16,900 | +1.25(+0.47%) |
Jul 24, 2003 | 262.75 | 266.00 | 262.75 | 263.50 | 12,800 | +0.25(+0.09%) |
Jul 23, 2003 | 265.90 | 268.20 | 262.00 | 263.25 | 34,300 | -1.74(-0.66%) |
Jul 22, 2003 | 263.50 | 265.00 | 263.50 | 264.99 | 8,800 | -0.27(-0.10%) |
Jul 21, 2003 | 268.00 | 268.01 | 264.90 | 265.26 | 19,100 | -3.74(-1.39%) |
Jul 18, 2003 | 269.20 | 269.60 | 267.10 | 269.00 | 12,800 | +0.70(+0.26%) |
Jul 17, 2003 | 269.85 | 269.85 | 268.05 | 268.30 | 16,100 | -1.55(-0.57%) |
Jul 16, 2003 | 268.88 | 269.98 | 267.55 | 269.85 | 29,300 | +0.95(+0.35%) |
Jul 15, 2003 | 266.75 | 268.96 | 265.51 | 268.90 | 14,600 | +3.15(+1.19%) |
Jul 14, 2003 | 263.00 | 266.50 | 263.00 | 265.75 | 26,600 | +4.38(+1.68%) |
Jul 11, 2003 | 261.50 | 262.00 | 260.01 | 261.37 | 8,400 | +0.75(+0.29%) |
Jul 10, 2003 | 260.50 | 262.50 | 260.05 | 260.62 | 32,900 | -0.38(-0.15%) |
Jul 09, 2003 | 259.95 | 261.00 | 259.19 | 261.00 | 15,400 | +1.50(+0.58%) |
Jul 08, 2003 | 259.45 | 260.25 | 257.44 | 259.50 | 7,600 | +0.05(+0.02%) |
Jul 07, 2003 | 257.00 | 259.50 | 256.80 | 259.45 | 23,000 | +1.87(+0.73%) |
Jul 03, 2003 | 257.00 | 258.00 | 255.05 | 257.58 | 21,300 | -0.22(-0.09%) |
Jul 02, 2003 | 255.50 | 258.50 | 255.00 | 257.80 | 31,500 | +1.75(+0.68%) |
Jul 01, 2003 | 255.25 | 256.50 | 252.05 | 256.05 | 14,900 | +0.05(+0.02%) |
Jun 30, 2003 | 252.20 | 256.00 | 251.50 | 256.00 | 31,800 | +3.80(+1.51%) |
Jun 27, 2003 | 252.00 | 253.00 | 251.00 | 252.20 | 11,900 | +0.70(+0.28%) |
Jun 26, 2003 | 250.80 | 251.97 | 250.00 | 251.50 | 10,900 | +1.20(+0.48%) |
Jun 25, 2003 | 249.78 | 250.30 | 248.10 | 250.30 | 20,700 | +0.52(+0.21%) |
Jun 24, 2003 | 250.02 | 250.75 | 249.00 | 249.78 | 16,800 | -0.23(-0.09%) |
Jun 23, 2003 | 252.75 | 253.50 | 248.50 | 250.01 | 15,200 | -2.27(-0.90%) |
Jun 20, 2003 | 253.01 | 253.01 | 252.00 | 252.28 | 10,300 | -0.72(-0.28%) |
Jun 19, 2003 | 255.00 | 255.98 | 252.55 | 253.00 | 24,400 | -2.20(-0.86%) |
Jun 18, 2003 | 255.85 | 257.00 | 253.10 | 255.20 | 29,000 | -1.19(-0.46%) |
Jun 17, 2003 | 260.40 | 261.12 | 256.00 | 256.39 | 14,100 | -2.11(-0.82%) |
Jun 16, 2003 | 257.25 | 260.00 | 257.25 | 258.50 | 11,600 | +1.50(+0.58%) |
Jun 13, 2003 | 257.50 | 257.50 | 255.50 | 257.00 | 9,900 | -0.50(-0.19%) |
Jun 12, 2003 | 256.25 | 257.50 | 256.25 | 257.50 | 8,100 | +1.76(+0.69%) |
Jun 11, 2003 | 254.00 | 255.90 | 253.30 | 255.74 | 7,500 | +2.26(+0.89%) |
Jun 10, 2003 | 252.00 | 253.70 | 252.00 | 253.48 | 7,100 | +1.88(+0.75%) |
Jun 09, 2003 | 255.10 | 255.10 | 251.00 | 251.60 | 17,400 | -4.46(-1.74%) |
Jun 06, 2003 | 256.25 | 257.90 | 256.00 | 256.06 | 12,100 | +0.25(+0.10%) |
Jun 05, 2003 | 256.00 | 256.00 | 254.50 | 255.81 | 12,900 | -1.59(-0.62%) |
Jun 04, 2003 | 254.21 | 257.40 | 249.50 | 257.40 | 56,500 | +3.20(+1.26%) |
Jun 03, 2003 | 255.00 | 256.26 | 253.60 | 254.20 | 26,500 | -1.55(-0.61%) |