Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 70.06 | 70.13 | 69.87 | 70.12 | 88,881 | +0.10(+0.15%) |
Sep 29, 2004 | 70.08 | 70.27 | 70.00 | 70.01 | 329,608 | -0.40(-0.57%) |
Sep 28, 2004 | 70.44 | 70.47 | 70.29 | 70.42 | 69,699 | +0.12(+0.17%) |
Sep 27, 2004 | 70.25 | 70.44 | 70.24 | 70.30 | 57,253 | -0.02(-0.03%) |
Sep 24, 2004 | 70.23 | 70.34 | 70.14 | 70.32 | 38,656 | +0.02(+0.03%) |
Sep 23, 2004 | 70.49 | 70.51 | 70.21 | 70.30 | 41,439 | -0.21(-0.30%) |
Sep 22, 2004 | 70.37 | 70.51 | 70.21 | 70.51 | 41,878 | +0.23(+0.33%) |
Sep 21, 2004 | 70.30 | 70.32 | 70.07 | 70.28 | 60,621 | -0.02(-0.03%) |
Sep 20, 2004 | 70.27 | 70.30 | 70.07 | 70.30 | 138,520 | +0.30(+0.43%) |
Sep 17, 2004 | 70.27 | 70.27 | 70.00 | 70.00 | 87,563 | -0.29(-0.42%) |
Sep 16, 2004 | 70.10 | 70.33 | 69.98 | 70.29 | 163,559 | +0.21(+0.30%) |
Sep 15, 2004 | 70.10 | 70.10 | 70.00 | 70.08 | 182,155 | -0.04(-0.06%) |
Sep 14, 2004 | 70.05 | 70.14 | 70.03 | 70.12 | 126,367 | +0.08(+0.11%) |
Sep 13, 2004 | 69.98 | 70.08 | 69.91 | 70.05 | 184,498 | +0.07(+0.10%) |
Sep 10, 2004 | 70.03 | 70.07 | 69.89 | 69.98 | 98,399 | +0.15(+0.22%) |
Sep 09, 2004 | 69.95 | 70.01 | 69.74 | 69.83 | 72,335 | -0.07(-0.10%) |
Sep 08, 2004 | 69.56 | 69.93 | 69.50 | 69.90 | 128,417 | +0.21(+0.30%) |
Sep 07, 2004 | 69.58 | 69.69 | 69.46 | 69.69 | 52,860 | -0.01(-0.01%) |
Sep 03, 2004 | 69.65 | 69.69 | 69.36 | 69.69 | 143,059 | -0.03(-0.05%) |
Sep 02, 2004 | 69.95 | 69.95 | 69.71 | 69.73 | 40,853 | -0.28(-0.40%) |
Sep 01, 2004 | 69.87 | 70.02 | 69.78 | 70.01 | 406,775 | +0.03(+0.05%) |
Aug 31, 2004 | 70.11 | 70.27 | 69.94 | 69.97 | 565,503 | +0.00(+0.00%) |
Aug 30, 2004 | 69.96 | 70.00 | 69.85 | 69.97 | 73,213 | +0.07(+0.10%) |
Aug 27, 2004 | 69.93 | 69.95 | 69.87 | 69.90 | 74,092 | +0.05(+0.07%) |
Aug 26, 2004 | 69.79 | 69.89 | 69.69 | 69.86 | 68,528 | +0.13(+0.19%) |
Aug 25, 2004 | 69.72 | 69.85 | 69.65 | 69.73 | 102,352 | +0.01(+0.01%) |
Aug 24, 2004 | 69.49 | 69.73 | 69.48 | 69.72 | 57,692 | +0.01(+0.01%) |
Aug 23, 2004 | 69.72 | 69.77 | 69.53 | 69.71 | 59,449 | +0.02(+0.03%) |
Aug 20, 2004 | 69.93 | 69.93 | 69.69 | 69.69 | 84,781 | -0.20(-0.29%) |
Aug 19, 2004 | 69.74 | 69.90 | 69.66 | 69.90 | 47,881 | +0.23(+0.33%) |
Aug 18, 2004 | 69.93 | 69.93 | 69.67 | 69.67 | 69,406 | -0.23(-0.32%) |
Aug 17, 2004 | 69.72 | 69.89 | 69.66 | 69.89 | 396,818 | +0.20(+0.29%) |
Aug 16, 2004 | 69.69 | 69.69 | 69.55 | 69.69 | 24,014 | -0.08(-0.12%) |
Aug 13, 2004 | 69.76 | 69.77 | 69.66 | 69.77 | 27,089 | +0.14(+0.20%) |
Aug 12, 2004 | 69.32 | 69.63 | 69.32 | 69.63 | 25,771 | +0.14(+0.21%) |
Aug 11, 2004 | 69.44 | 69.58 | 69.34 | 69.49 | 32,360 | +0.05(+0.07%) |
Aug 10, 2004 | 69.65 | 69.66 | 69.41 | 69.44 | 41,585 | -0.18(-0.26%) |
Aug 09, 2004 | 69.65 | 69.68 | 69.52 | 69.62 | 33,971 | +0.05(+0.07%) |
Aug 06, 2004 | 69.56 | 69.75 | 69.56 | 69.58 | 65,599 | +0.44(+0.64%) |
Aug 05, 2004 | 69.09 | 69.17 | 69.04 | 69.13 | 412,193 | +0.05(+0.07%) |
Aug 04, 2004 | 68.83 | 69.11 | 68.83 | 69.09 | 312,183 | +0.15(+0.22%) |
Aug 03, 2004 | 68.89 | 69.02 | 68.84 | 68.94 | 113,334 | +0.10(+0.14%) |
Aug 02, 2004 | 69.03 | 69.03 | 68.81 | 68.84 | 41,292 | -0.24(-0.35%) |
Jul 30, 2004 | 68.78 | 69.09 | 68.78 | 69.08 | 45,831 | +0.51(+0.74%) |
Jul 29, 2004 | 68.70 | 68.77 | 68.56 | 68.57 | 70,578 | -0.16(-0.23%) |
Jul 28, 2004 | 68.63 | 68.73 | 68.48 | 68.73 | 45,099 | +0.10(+0.15%) |
Jul 27, 2004 | 68.90 | 68.90 | 68.49 | 68.63 | 30,017 | -0.16(-0.23%) |
Jul 26, 2004 | 68.98 | 68.98 | 68.78 | 68.78 | 118,606 | -0.32(-0.46%) |
Jul 23, 2004 | 69.07 | 69.11 | 68.88 | 69.11 | 60,328 | +0.16(+0.23%) |
Jul 22, 2004 | 68.97 | 68.98 | 68.84 | 68.95 | 51,249 | +0.15(+0.22%) |
Jul 21, 2004 | 68.81 | 68.97 | 68.70 | 68.80 | 48,174 | -0.16(-0.24%) |
Jul 20, 2004 | 69.15 | 69.22 | 68.84 | 68.96 | 91,224 | -0.18(-0.27%) |
Jul 19, 2004 | 69.31 | 69.31 | 69.13 | 69.15 | 19,035 | -0.10(-0.15%) |
Jul 16, 2004 | 68.98 | 69.25 | 68.98 | 69.25 | 86,099 | +0.46(+0.67%) |
Jul 15, 2004 | 68.78 | 68.91 | 68.77 | 68.79 | 36,021 | -0.13(-0.19%) |
Jul 14, 2004 | 68.97 | 68.97 | 68.80 | 68.92 | 57,106 | +0.04(+0.06%) |
Jul 13, 2004 | 68.90 | 68.90 | 68.76 | 68.88 | 77,313 | -0.07(-0.11%) |
Jul 12, 2004 | 68.84 | 68.96 | 68.84 | 68.95 | 77,020 | +0.20(+0.30%) |
Jul 09, 2004 | 68.96 | 68.99 | 68.75 | 68.75 | 623,196 | -0.20(-0.30%) |
Jul 08, 2004 | 68.94 | 68.99 | 68.83 | 68.96 | 108,649 | +0.08(+0.11%) |
Jul 07, 2004 | 68.89 | 68.94 | 68.81 | 68.88 | 43,489 | -0.04(-0.06%) |
Jul 06, 2004 | 68.97 | 69.01 | 68.80 | 68.92 | 40,853 | -0.05(-0.07%) |
Jul 02, 2004 | 68.97 | 69.04 | 68.81 | 68.97 | 237,944 | +0.44(+0.64%) |
Jul 01, 2004 | 68.49 | 68.57 | 68.31 | 68.53 | 464,029 | -0.13(-0.19%) |
Jun 30, 2004 | 68.39 | 68.67 | 68.35 | 68.66 | 34,117 | +0.54(+0.79%) |
Jun 29, 2004 | 67.89 | 68.36 | 67.89 | 68.12 | 330,487 | -0.12(-0.18%) |
Jun 28, 2004 | 68.29 | 68.33 | 68.16 | 68.25 | 113,481 | -0.23(-0.33%) |
Jun 25, 2004 | 68.46 | 68.53 | 68.35 | 68.47 | 48,613 | -0.02(-0.03%) |
Jun 24, 2004 | 68.49 | 68.57 | 68.38 | 68.49 | 61,646 | +0.26(+0.38%) |
Jun 23, 2004 | 68.22 | 68.29 | 68.15 | 68.23 | 36,021 | -0.05(-0.08%) |
Jun 22, 2004 | 68.25 | 68.29 | 68.12 | 68.29 | 58,424 | -0.03(-0.04%) |
Jun 21, 2004 | 68.29 | 68.31 | 68.15 | 68.31 | 46,124 | +0.09(+0.13%) |
Jun 18, 2004 | 68.16 | 68.32 | 68.06 | 68.22 | 69,845 | +0.10(+0.15%) |
Jun 17, 2004 | 68.05 | 68.20 | 67.86 | 68.12 | 83,610 | +0.08(+0.11%) |
Jun 16, 2004 | 68.18 | 68.18 | 67.95 | 68.05 | 81,413 | -0.14(-0.20%) |
Jun 15, 2004 | 67.94 | 68.21 | 67.90 | 68.18 | 85,220 | +0.57(+0.85%) |
Jun 14, 2004 | 67.61 | 67.77 | 67.51 | 67.61 | 107,624 | -0.19(-0.28%) |
Jun 10, 2004 | 67.84 | 67.93 | 67.68 | 67.80 | 72,481 | -0.07(-0.10%) |
Jun 09, 2004 | 67.72 | 67.88 | 67.71 | 67.87 | 132,077 | +0.02(+0.03%) |
Jun 08, 2004 | 67.94 | 67.99 | 67.82 | 67.85 | 387,154 | -0.16(-0.24%) |
Jun 07, 2004 | 67.94 | 68.01 | 67.74 | 68.01 | 57,546 | +0.07(+0.10%) |
Jun 04, 2004 | 68.01 | 68.01 | 67.87 | 67.94 | 44,074 | -0.14(-0.21%) |
Jun 03, 2004 | 67.95 | 68.09 | 67.95 | 68.09 | 134,566 | -0.03(-0.04%) |
Jun 02, 2004 | 68.08 | 68.14 | 67.95 | 68.12 | 287,144 | +0.03(+0.04%) |
Jun 01, 2004 | 68.16 | 68.22 | 67.97 | 68.09 | 57,838 | -0.29(-0.43%) |
May 28, 2004 | 68.66 | 68.66 | 68.33 | 68.38 | 80,388 | -0.24(-0.35%) |
May 27, 2004 | 68.40 | 68.63 | 68.40 | 68.62 | 145,841 | +0.33(+0.48%) |
May 26, 2004 | 68.29 | 68.34 | 68.22 | 68.29 | 52,421 | +0.17(+0.25%) |
May 25, 2004 | 68.22 | 68.22 | 68.07 | 68.12 | 65,306 | -0.02(-0.03%) |
May 24, 2004 | 68.02 | 68.18 | 68.02 | 68.14 | 57,546 | +0.05(+0.08%) |
May 21, 2004 | 68.26 | 68.26 | 67.92 | 68.09 | 32,653 | -0.11(-0.16%) |
May 20, 2004 | 68.15 | 68.20 | 68.01 | 68.20 | 16,399 | +0.18(+0.27%) |
May 19, 2004 | 68.05 | 68.05 | 67.88 | 68.01 | 45,392 | -0.12(-0.17%) |
May 18, 2004 | 68.12 | 68.16 | 67.96 | 68.13 | 35,142 | +0.03(+0.05%) |
May 17, 2004 | 68.06 | 68.22 | 68.06 | 68.10 | 54,763 | +0.34(+0.50%) |
May 14, 2004 | 67.80 | 67.98 | 67.71 | 67.75 | 78,045 | +0.01(+0.02%) |
May 13, 2004 | 67.78 | 67.79 | 67.51 | 67.74 | 31,042 | -0.01(-0.02%) |
May 12, 2004 | 67.92 | 67.96 | 67.75 | 67.75 | 71,603 | -0.10(-0.14%) |
May 11, 2004 | 67.62 | 67.92 | 67.62 | 67.85 | 123,292 | +0.17(+0.25%) |
May 10, 2004 | 67.88 | 67.94 | 67.65 | 67.68 | 112,749 | -0.10(-0.15%) |
May 07, 2004 | 67.95 | 67.95 | 67.71 | 67.78 | 83,170 | -0.58(-0.85%) |
May 06, 2004 | 68.46 | 68.53 | 68.33 | 68.36 | 99,424 | -0.21(-0.31%) |
May 05, 2004 | 68.74 | 68.83 | 68.50 | 68.57 | 49,785 | -0.09(-0.13%) |
May 04, 2004 | 68.70 | 68.94 | 68.48 | 68.66 | 60,328 | +0.12(+0.18%) |
May 03, 2004 | 68.74 | 68.86 | 68.54 | 68.54 | 359,040 | -0.29(-0.42%) |
Apr 30, 2004 | 68.94 | 69.00 | 68.81 | 68.83 | 94,006 | -0.02(-0.03%) |
Apr 29, 2004 | 69.00 | 69.17 | 68.72 | 68.85 | 68,235 | -0.20(-0.29%) |
Apr 28, 2004 | 69.38 | 69.38 | 69.02 | 69.04 | 53,299 | -0.32(-0.46%) |
Apr 27, 2004 | 69.28 | 69.38 | 69.13 | 69.37 | 79,363 | +0.17(+0.25%) |
Apr 26, 2004 | 69.22 | 69.38 | 69.00 | 69.19 | 160,923 | -0.02(-0.03%) |
Apr 23, 2004 | 69.28 | 69.32 | 69.05 | 69.22 | 132,077 | -0.14(-0.20%) |
Apr 22, 2004 | 69.39 | 69.45 | 69.20 | 69.35 | 60,181 | +0.25(+0.37%) |
Apr 21, 2004 | 69.01 | 69.32 | 68.98 | 69.10 | 106,452 | -0.16(-0.24%) |
Apr 20, 2004 | 69.42 | 69.47 | 69.19 | 69.26 | 58,571 | -0.23(-0.32%) |
Apr 19, 2004 | 69.62 | 69.66 | 69.40 | 69.49 | 168,831 | -0.09(-0.13%) |
Apr 16, 2004 | 69.56 | 69.59 | 69.39 | 69.58 | 71,749 | +0.19(+0.28%) |
Apr 15, 2004 | 69.30 | 69.50 | 69.26 | 69.39 | 59,449 | -0.10(-0.15%) |
Apr 14, 2004 | 69.32 | 69.50 | 69.17 | 69.49 | 44,513 | -0.20(-0.29%) |
Apr 13, 2004 | 69.65 | 69.73 | 69.46 | 69.69 | 162,241 | -0.12(-0.18%) |
Apr 12, 2004 | 69.90 | 69.93 | 69.71 | 69.82 | 129,442 | -0.02(-0.03%) |
Apr 08, 2004 | 69.86 | 70.06 | 69.83 | 69.84 | 27,381 | +0.04(+0.06%) |
Apr 07, 2004 | 69.99 | 70.12 | 69.80 | 69.80 | 303,983 | -0.17(-0.24%) |
Apr 06, 2004 | 69.97 | 70.00 | 69.75 | 69.97 | 80,242 | +0.20(+0.28%) |
Apr 05, 2004 | 69.69 | 69.90 | 69.69 | 69.77 | 113,481 | -0.43(-0.61%) |
Apr 02, 2004 | 69.94 | 70.32 | 69.94 | 70.20 | 242,484 | -0.65(-0.92%) |
Apr 01, 2004 | 70.87 | 70.87 | 70.59 | 70.85 | 188,159 | -0.14(-0.20%) |
Mar 31, 2004 | 70.89 | 71.08 | 70.82 | 70.99 | 153,895 | +0.34(+0.48%) |
Mar 30, 2004 | 70.98 | 70.99 | 70.65 | 70.65 | 356,111 | -0.28(-0.39%) |
Mar 29, 2004 | 70.87 | 70.94 | 70.66 | 70.93 | 307,644 | -0.13(-0.18%) |
Mar 26, 2004 | 71.23 | 71.26 | 70.87 | 71.06 | 149,795 | -0.25(-0.34%) |
Mar 25, 2004 | 71.26 | 71.32 | 71.14 | 71.30 | 57,106 | -0.04(-0.06%) |
Mar 24, 2004 | 71.37 | 71.38 | 71.19 | 71.35 | 45,831 | +0.04(+0.06%) |
Mar 23, 2004 | 71.26 | 71.34 | 71.14 | 71.30 | 66,624 | +0.01(+0.01%) |
Mar 22, 2004 | 71.19 | 71.31 | 71.11 | 71.30 | 34,117 | +0.18(+0.26%) |
Mar 19, 2004 | 71.19 | 71.23 | 70.95 | 71.11 | 194,016 | -0.08(-0.11%) |
Mar 18, 2004 | 71.24 | 71.34 | 71.04 | 71.19 | 39,535 | -0.07(-0.10%) |
Mar 17, 2004 | 71.42 | 71.42 | 71.18 | 71.26 | 41,439 | -0.03(-0.05%) |
Mar 16, 2004 | 71.08 | 71.35 | 70.90 | 71.29 | 77,899 | +0.17(+0.24%) |
Mar 15, 2004 | 71.13 | 71.21 | 71.02 | 71.12 | 89,760 | +0.01(+0.02%) |
Mar 12, 2004 | 71.23 | 71.24 | 71.03 | 71.11 | 61,938 | -0.22(-0.31%) |
Mar 11, 2004 | 71.39 | 71.39 | 70.96 | 71.33 | 81,999 | +0.16(+0.22%) |
Mar 10, 2004 | 71.23 | 71.27 | 71.11 | 71.17 | 56,813 | -0.08(-0.11%) |
Mar 09, 2004 | 71.15 | 71.32 | 71.06 | 71.25 | 67,942 | +0.10(+0.14%) |
Mar 08, 2004 | 71.13 | 71.16 | 70.94 | 71.15 | 64,574 | +0.24(+0.34%) |
Mar 05, 2004 | 70.96 | 71.02 | 70.34 | 70.91 | 100,888 | +0.52(+0.74%) |
Mar 04, 2004 | 70.40 | 70.41 | 70.23 | 70.39 | 170,588 | +0.17(+0.24%) |
Mar 03, 2004 | 70.40 | 70.40 | 70.14 | 70.22 | 116,995 | -0.08(-0.11%) |
Mar 02, 2004 | 70.41 | 70.50 | 70.17 | 70.29 | 41,731 | -0.25(-0.35%) |
Mar 01, 2004 | 70.58 | 70.60 | 70.27 | 70.54 | 225,791 | -0.14(-0.19%) |
Feb 27, 2004 | 70.68 | 70.70 | 70.53 | 70.68 | 49,931 | +0.19(+0.27%) |
Feb 26, 2004 | 70.57 | 70.57 | 70.42 | 70.49 | 49,346 | -0.12(-0.16%) |
Feb 25, 2004 | 70.58 | 70.66 | 70.48 | 70.60 | 115,384 | +0.16(+0.23%) |
Feb 24, 2004 | 70.57 | 70.61 | 70.42 | 70.44 | 59,742 | -0.06(-0.09%) |
Feb 23, 2004 | 70.40 | 70.51 | 70.21 | 70.50 | 35,581 | +0.19(+0.27%) |
Feb 20, 2004 | 70.50 | 70.51 | 70.23 | 70.31 | 59,596 | -0.22(-0.31%) |
Feb 19, 2004 | 70.40 | 70.55 | 70.27 | 70.53 | 31,481 | +0.08(+0.11%) |
Feb 18, 2004 | 70.65 | 70.68 | 70.41 | 70.45 | 56,813 | -0.05(-0.08%) |
Feb 17, 2004 | 70.53 | 70.55 | 70.34 | 70.51 | 114,652 | -0.17(-0.24%) |
Feb 13, 2004 | 70.50 | 70.68 | 70.34 | 70.68 | 120,802 | +0.31(+0.45%) |
Feb 12, 2004 | 70.48 | 70.48 | 70.23 | 70.36 | 89,906 | +0.01(+0.01%) |
Feb 11, 2004 | 70.12 | 70.47 | 69.97 | 70.36 | 38,364 | +0.27(+0.39%) |
Feb 10, 2004 | 70.26 | 70.26 | 70.03 | 70.08 | 45,831 | -0.15(-0.21%) |
Feb 09, 2004 | 70.29 | 70.34 | 70.14 | 70.23 | 23,135 | +0.05(+0.07%) |
Feb 06, 2004 | 70.10 | 70.19 | 70.03 | 70.18 | 46,271 | +0.29(+0.41%) |
Feb 05, 2004 | 70.07 | 70.11 | 69.80 | 69.90 | 56,960 | -0.20(-0.28%) |
Feb 04, 2004 | 70.12 | 70.13 | 69.91 | 70.10 | 55,056 | +0.01(+0.01%) |
Feb 03, 2004 | 70.19 | 70.19 | 69.94 | 70.09 | 59,010 | +0.19(+0.27%) |
Feb 02, 2004 | 70.03 | 70.12 | 69.90 | 69.90 | 31,189 | -0.17(-0.24%) |
Jan 30, 2004 | 70.23 | 70.23 | 70.00 | 70.07 | 154,188 | +0.14(+0.20%) |
Jan 29, 2004 | 70.03 | 70.03 | 69.86 | 69.93 | 74,092 | -0.16(-0.23%) |
Jan 28, 2004 | 70.44 | 70.62 | 69.81 | 70.10 | 92,249 | -0.14(-0.20%) |
Jan 27, 2004 | 70.26 | 70.44 | 70.21 | 70.24 | 29,578 | +0.10(+0.15%) |
Jan 26, 2004 | 70.40 | 70.40 | 70.14 | 70.14 | 46,710 | -0.27(-0.39%) |
Jan 23, 2004 | 70.87 | 70.88 | 70.34 | 70.41 | 42,024 | -0.17(-0.24%) |
Jan 22, 2004 | 70.60 | 70.71 | 70.53 | 70.58 | 64,574 | +0.12(+0.17%) |
Jan 21, 2004 | 70.53 | 70.54 | 70.35 | 70.46 | 78,778 | +0.05(+0.07%) |
Jan 20, 2004 | 70.46 | 70.54 | 70.29 | 70.41 | 75,703 | -0.06(-0.09%) |
Jan 16, 2004 | 70.62 | 70.72 | 70.41 | 70.47 | 97,813 | -0.05(-0.08%) |
Jan 15, 2004 | 70.58 | 70.58 | 70.34 | 70.53 | 47,735 | +0.09(+0.13%) |
Jan 14, 2004 | 70.38 | 70.51 | 70.38 | 70.44 | 20,646 | -0.01(-0.01%) |
Jan 13, 2004 | 70.37 | 70.46 | 70.27 | 70.44 | 31,774 | +0.16(+0.23%) |
Jan 12, 2004 | 70.48 | 70.51 | 70.27 | 70.28 | 98,985 | -0.19(-0.27%) |
Jan 09, 2004 | 70.44 | 70.50 | 70.28 | 70.47 | 71,310 | +0.57(+0.82%) |
Jan 08, 2004 | 69.86 | 69.96 | 69.74 | 69.90 | 59,742 | -0.02(-0.03%) |
Jan 07, 2004 | 69.80 | 69.97 | 69.76 | 69.92 | 110,113 | +0.16(+0.23%) |
Jan 06, 2004 | 69.62 | 69.79 | 69.50 | 69.76 | 222,277 | +0.31(+0.45%) |
Jan 05, 2004 | 69.34 | 69.45 | 69.18 | 69.45 | 93,127 | +0.08(+0.12%) |
Jan 02, 2004 | 69.76 | 69.79 | 69.22 | 69.37 | 38,217 | -0.40(-0.57%) |
Dec 31, 2003 | 69.66 | 69.76 | 69.66 | 69.76 | 75,995 | -0.10(-0.15%) |
Dec 30, 2003 | 69.86 | 69.93 | 69.71 | 69.86 | 48,906 | -0.13(-0.19%) |
Dec 29, 2003 | 70.00 | 70.07 | 69.77 | 69.99 | 55,056 | -0.17(-0.24%) |
Dec 26, 2003 | 70.06 | 70.16 | 69.87 | 70.16 | 79,803 | +0.35(+0.50%) |
Dec 24, 2003 | 69.89 | 69.99 | 69.73 | 69.82 | 23,721 | +0.05(+0.08%) |
Dec 23, 2003 | 69.93 | 70.00 | 69.76 | 69.76 | 117,581 | -0.27(-0.39%) |
Dec 22, 2003 | 70.14 | 70.20 | 69.96 | 70.03 | 204,559 | -0.03(-0.05%) |
Dec 19, 2003 | 69.90 | 70.06 | 69.90 | 70.07 | 38,803 | +0.03(+0.05%) |
Dec 18, 2003 | 69.82 | 70.10 | 69.82 | 70.03 | 48,906 | +0.08(+0.11%) |
Dec 17, 2003 | 69.84 | 70.03 | 69.80 | 69.96 | 31,335 | +0.17(+0.24%) |
Dec 16, 2003 | 69.75 | 69.76 | 69.59 | 69.79 | 79,949 | +0.07(+0.10%) |
Dec 15, 2003 | 69.76 | 69.83 | 69.63 | 69.72 | 30,017 | -0.04(-0.06%) |
Dec 12, 2003 | 69.82 | 69.89 | 69.62 | 69.76 | 24,014 | +0.04(+0.06%) |
Dec 11, 2003 | 69.38 | 69.75 | 69.25 | 69.72 | 134,127 | +0.33(+0.48%) |
Dec 10, 2003 | 69.48 | 69.49 | 69.39 | 69.39 | 173,956 | +0.16(+0.23%) |
Dec 09, 2003 | 69.69 | 69.73 | 69.15 | 69.23 | 128,270 | -0.36(-0.52%) |
Dec 08, 2003 | 69.65 | 69.69 | 69.56 | 69.59 | 98,399 | +0.01(+0.01%) |
Dec 05, 2003 | 69.58 | 69.59 | 69.32 | 69.58 | 55,788 | +0.34(+0.49%) |
Dec 04, 2003 | 69.07 | 69.24 | 69.01 | 69.24 | 36,899 | +0.10(+0.15%) |
Dec 03, 2003 | 68.91 | 69.14 | 68.91 | 69.14 | 47,442 | +0.07(+0.10%) |
Dec 02, 2003 | 68.87 | 69.07 | 68.70 | 69.07 | 76,288 | -0.02(-0.03%) |
Dec 01, 2003 | 69.76 | 69.19 | 68.98 | 69.09 | 85,953 | -0.38(-0.54%) |
Nov 28, 2003 | 69.49 | 69.49 | 69.47 | 69.47 | 33,531 | -0.11(-0.16%) |
Nov 26, 2003 | 69.72 | 69.73 | 69.58 | 69.58 | 37,046 | -0.25(-0.36%) |
Nov 25, 2003 | 69.51 | 69.83 | 69.51 | 69.83 | 78,338 | +0.27(+0.39%) |
Nov 24, 2003 | 69.72 | 69.75 | 69.56 | 69.56 | 54,178 | -0.29(-0.42%) |
Nov 21, 2003 | 69.78 | 69.96 | 69.82 | 69.85 | 97,374 | +0.08(+0.11%) |
Nov 20, 2003 | 69.75 | 69.84 | 69.65 | 69.78 | 31,335 | +0.24(+0.34%) |
Nov 19, 2003 | 69.85 | 69.86 | 69.56 | 69.54 | 65,306 | -0.36(-0.51%) |
Nov 18, 2003 | 69.73 | 69.86 | 69.73 | 69.89 | 34,556 | -0.01(-0.01%) |
Nov 17, 2003 | 69.84 | 69.93 | 69.83 | 69.90 | 71,456 | +0.29(+0.42%) |
Nov 14, 2003 | 69.60 | 69.77 | 69.58 | 69.60 | 27,528 | +0.05(+0.08%) |
Nov 13, 2003 | 69.37 | 69.60 | 69.37 | 69.55 | 37,192 | +0.51(+0.73%) |
Nov 12, 2003 | 69.02 | 69.21 | 68.95 | 69.04 | 24,014 | +0.13(+0.19%) |
Nov 11, 2003 | 69.10 | 69.11 | 69.10 | 68.91 | 34,703 | -0.12(-0.18%) |
Nov 10, 2003 | 69.03 | 69.03 | 68.91 | 69.04 | 28,114 | +0.13(+0.19%) |
Nov 07, 2003 | 68.83 | 68.91 | 68.73 | 68.91 | 48,906 | +0.03(+0.05%) |
Nov 06, 2003 | 69.10 | 69.11 | 68.90 | 68.87 | 114,213 | -0.38(-0.54%) |
Nov 05, 2003 | 69.28 | 69.34 | 69.25 | 69.25 | 36,021 | +0.00(+0.00%) |
Nov 04, 2003 | 69.28 | 69.34 | 69.28 | 69.25 | 39,302 | -0.01(-0.02%) |
Nov 03, 2003 | 69.19 | 69.26 | 69.19 | 69.26 | 32,969 | -0.22(-0.31%) |
Oct 31, 2003 | 69.59 | 69.59 | 69.59 | 69.48 | 45,392 | -0.12(-0.17%) |
Oct 30, 2003 | 69.55 | 69.60 | 69.55 | 69.60 | 16,839 | +0.01(+0.01%) |
Oct 29, 2003 | 69.71 | 69.73 | 69.59 | 69.59 | 104,988 | -0.24(-0.34%) |
Oct 28, 2003 | 69.60 | 69.83 | 69.58 | 69.83 | 19,182 | +0.20(+0.29%) |
Oct 27, 2003 | 69.69 | 69.74 | 69.52 | 69.62 | 51,835 | -0.14(-0.20%) |
Oct 24, 2003 | 69.52 | 69.76 | 69.52 | 69.76 | 41,292 | +0.34(+0.49%) |
Oct 23, 2003 | 69.55 | 69.57 | 69.42 | 69.42 | 30,310 | -0.17(-0.25%) |
Oct 22, 2003 | 69.49 | 69.62 | 69.32 | 69.59 | 37,192 | +0.31(+0.44%) |
Oct 21, 2003 | 69.24 | 69.45 | 69.24 | 69.28 | 71,749 | +0.14(+0.20%) |
Oct 20, 2003 | 69.08 | 69.30 | 69.08 | 69.15 | 18,889 | -0.02(-0.03%) |
Oct 17, 2003 | 69.00 | 69.08 | 69.00 | 69.17 | 81,267 | +0.33(+0.49%) |
Oct 16, 2003 | 69.24 | 69.35 | 68.67 | 68.83 | 49,785 | -0.21(-0.31%) |
Oct 15, 2003 | 68.98 | 69.14 | 68.98 | 69.04 | 33,824 | -0.17(-0.25%) |
Oct 14, 2003 | 69.24 | 69.38 | 69.07 | 69.22 | 79,510 | -0.14(-0.20%) |
Oct 13, 2003 | 69.69 | 69.73 | 69.42 | 69.35 | 34,703 | -0.31(-0.44%) |
Oct 10, 2003 | 69.45 | 69.69 | 69.45 | 69.66 | 19,767 | +0.38(+0.55%) |
Oct 09, 2003 | 69.24 | 69.28 | 69.04 | 69.28 | 52,567 | -0.25(-0.35%) |
Oct 08, 2003 | 69.31 | 69.69 | 69.31 | 69.52 | 62,524 | +0.17(+0.25%) |
Oct 07, 2003 | 69.62 | 69.62 | 69.43 | 69.35 | 19,035 | -0.24(-0.34%) |
Oct 06, 2003 | 69.39 | 69.65 | 69.39 | 69.59 | 42,024 | +0.03(+0.05%) |
Oct 03, 2003 | 69.69 | 69.69 | 69.52 | 69.56 | 91,663 | -0.44(-0.62%) |
Oct 02, 2003 | 69.80 | 70.10 | 69.67 | 69.99 | 100,888 | -0.11(-0.16%) |