Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 73.18 | 73.84 | 72.84 | 73.31 | 5,311,959 | +0.12(+0.17%) |
Jun 29, 2004 | 72.40 | 73.34 | 72.23 | 73.18 | 4,314,843 | +0.58(+0.79%) |
Jun 28, 2004 | 74.08 | 74.08 | 72.26 | 72.61 | 5,626,520 | -1.00(-1.36%) |
Jun 25, 2004 | 72.56 | 73.84 | 72.36 | 73.61 | 10,605,165 | +1.06(+1.46%) |
Jun 24, 2004 | 71.82 | 73.32 | 71.43 | 72.55 | 7,088,991 | +1.14(+1.60%) |
Jun 23, 2004 | 70.85 | 71.62 | 70.48 | 71.41 | 7,898,065 | +0.87(+1.24%) |
Jun 22, 2004 | 68.78 | 70.97 | 68.26 | 70.54 | 10,596,303 | +1.41(+2.04%) |
Jun 21, 2004 | 69.98 | 70.07 | 68.98 | 69.13 | 4,134,121 | -0.30(-0.44%) |
Jun 18, 2004 | 69.29 | 70.26 | 69.06 | 69.43 | 4,910,441 | -0.12(-0.18%) |
Jun 17, 2004 | 69.49 | 69.80 | 68.92 | 69.56 | 4,496,463 | -0.50(-0.71%) |
Jun 16, 2004 | 70.45 | 70.83 | 69.59 | 70.05 | 5,330,327 | -0.18(-0.26%) |
Jun 15, 2004 | 71.77 | 71.95 | 70.05 | 70.23 | 7,078,330 | -1.03(-1.44%) |
Jun 14, 2004 | 71.74 | 71.74 | 70.57 | 71.26 | 3,909,086 | -1.15(-1.59%) |
Jun 10, 2004 | 72.41 | 72.41 | 71.74 | 72.41 | 2,186,771 | +0.01(+0.01%) |
Jun 09, 2004 | 73.19 | 73.24 | 71.91 | 72.40 | 2,564,398 | -0.78(-1.06%) |
Jun 08, 2004 | 72.86 | 73.26 | 72.12 | 73.18 | 3,788,219 | +0.33(+0.45%) |
Jun 07, 2004 | 71.90 | 72.95 | 71.67 | 72.86 | 4,486,959 | +1.60(+2.25%) |
Jun 04, 2004 | 71.24 | 71.62 | 71.03 | 71.25 | 4,065,274 | +0.76(+1.07%) |
Jun 03, 2004 | 71.45 | 71.47 | 70.28 | 70.50 | 5,426,403 | -0.95(-1.33%) |
Jun 02, 2004 | 72.40 | 72.41 | 71.35 | 71.45 | 5,549,325 | -0.96(-1.32%) |
Jun 01, 2004 | 73.03 | 73.11 | 71.43 | 72.40 | 5,322,234 | -0.71(-0.97%) |
May 28, 2004 | 72.63 | 73.14 | 72.40 | 73.11 | 3,115,811 | +0.48(+0.66%) |
May 27, 2004 | 73.34 | 73.42 | 71.75 | 72.63 | 5,975,761 | -0.08(-0.11%) |
May 26, 2004 | 72.43 | 72.99 | 72.02 | 72.71 | 3,825,854 | +0.22(+0.30%) |
May 25, 2004 | 71.42 | 72.61 | 70.69 | 72.49 | 5,044,665 | +1.07(+1.50%) |
May 24, 2004 | 71.98 | 72.50 | 71.12 | 71.42 | 4,736,655 | -0.01(-0.01%) |
May 21, 2004 | 72.11 | 72.60 | 71.20 | 71.42 | 5,223,332 | -0.51(-0.71%) |
May 20, 2004 | 72.44 | 72.98 | 71.72 | 71.94 | 5,015,252 | -0.22(-0.30%) |
May 19, 2004 | 73.77 | 73.82 | 72.09 | 72.16 | 6,102,921 | -0.49(-0.68%) |
May 18, 2004 | 72.48 | 73.19 | 72.03 | 72.65 | 4,271,557 | +0.49(+0.68%) |
May 17, 2004 | 72.25 | 72.55 | 71.20 | 72.16 | 5,806,471 | -1.04(-1.41%) |
May 14, 2004 | 73.28 | 73.67 | 72.09 | 73.19 | 5,869,537 | +0.44(+0.60%) |
May 13, 2004 | 72.50 | 73.72 | 72.13 | 72.75 | 6,027,139 | +0.41(+0.57%) |
May 12, 2004 | 71.51 | 72.46 | 70.25 | 72.34 | 8,528,857 | -0.15(-0.20%) |
May 11, 2004 | 71.82 | 72.49 | 71.34 | 72.49 | 6,792,541 | +0.79(+1.10%) |
May 10, 2004 | 70.65 | 71.73 | 70.13 | 71.70 | 8,813,747 | -0.73(-1.01%) |
May 07, 2004 | 73.57 | 74.35 | 72.31 | 72.44 | 7,040,568 | -1.64(-2.22%) |
May 06, 2004 | 74.08 | 74.38 | 73.05 | 74.08 | 7,042,623 | -0.78(-1.04%) |
May 05, 2004 | 75.91 | 76.49 | 74.54 | 74.86 | 6,195,145 | -0.95(-1.25%) |
May 04, 2004 | 76.10 | 76.69 | 75.35 | 75.81 | 4,977,489 | +0.35(+0.46%) |
May 03, 2004 | 75.48 | 75.95 | 74.90 | 75.46 | 4,196,288 | +0.13(+0.18%) |
Apr 30, 2004 | 76.69 | 77.08 | 74.98 | 75.32 | 4,447,526 | -1.18(-1.54%) |
Apr 29, 2004 | 77.01 | 77.73 | 75.99 | 76.50 | 5,008,573 | -0.11(-0.14%) |
Apr 28, 2004 | 78.05 | 78.05 | 76.61 | 76.61 | 4,316,641 | -1.95(-2.49%) |
Apr 27, 2004 | 78.28 | 79.47 | 78.28 | 78.56 | 2,425,549 | -0.19(-0.24%) |
Apr 26, 2004 | 78.63 | 79.62 | 78.60 | 78.75 | 2,882,170 | +0.58(+0.74%) |
Apr 23, 2004 | 78.67 | 78.69 | 77.71 | 78.17 | 3,897,654 | -1.08(-1.37%) |
Apr 22, 2004 | 77.86 | 79.68 | 77.85 | 79.26 | 4,752,711 | +1.40(+1.80%) |
Apr 21, 2004 | 78.05 | 78.36 | 77.19 | 77.85 | 5,183,771 | +0.07(+0.09%) |
Apr 20, 2004 | 79.92 | 80.24 | 77.78 | 77.78 | 3,546,486 | -2.00(-2.51%) |
Apr 19, 2004 | 80.38 | 80.42 | 79.22 | 79.79 | 3,207,521 | -0.69(-0.85%) |
Apr 16, 2004 | 79.61 | 80.74 | 79.27 | 80.47 | 4,257,043 | +1.27(+1.60%) |
Apr 15, 2004 | 79.14 | 79.98 | 78.03 | 79.20 | 4,856,109 | +0.25(+0.32%) |
Apr 14, 2004 | 79.41 | 79.84 | 78.24 | 78.95 | 7,172,737 | -1.33(-1.66%) |
Apr 13, 2004 | 82.39 | 82.67 | 80.00 | 80.28 | 5,109,016 | -2.10(-2.55%) |
Apr 12, 2004 | 82.37 | 82.63 | 82.29 | 82.39 | 2,276,297 | +0.09(+0.11%) |
Apr 08, 2004 | 82.84 | 82.90 | 81.94 | 82.29 | 3,871,837 | +0.35(+0.43%) |
Apr 07, 2004 | 82.04 | 82.35 | 81.58 | 81.94 | 2,963,347 | -0.26(-0.31%) |
Apr 06, 2004 | 82.29 | 82.52 | 81.49 | 82.20 | 3,750,585 | -0.09(-0.11%) |
Apr 05, 2004 | 82.49 | 82.76 | 81.86 | 82.29 | 3,700,363 | -0.19(-0.24%) |
Apr 02, 2004 | 83.30 | 83.69 | 81.62 | 82.49 | 5,075,749 | -0.04(-0.05%) |
Apr 01, 2004 | 81.16 | 82.56 | 81.16 | 82.53 | 4,314,329 | +1.28(+1.58%) |
Mar 31, 2004 | 81.18 | 81.48 | 80.73 | 81.24 | 3,185,685 | +0.07(+0.09%) |
Mar 30, 2004 | 80.74 | 81.47 | 80.44 | 81.17 | 3,940,298 | +0.03(+0.04%) |
Mar 29, 2004 | 81.12 | 81.83 | 80.58 | 81.14 | 4,639,808 | +0.37(+0.45%) |
Mar 26, 2004 | 79.29 | 81.14 | 79.03 | 80.77 | 5,838,454 | +1.48(+1.87%) |
Mar 25, 2004 | 77.85 | 79.40 | 77.54 | 79.29 | 6,217,879 | +2.03(+2.63%) |
Mar 24, 2004 | 79.02 | 79.10 | 76.59 | 77.26 | 8,731,029 | -1.67(-2.12%) |
Mar 23, 2004 | 80.38 | 80.40 | 78.94 | 78.94 | 8,954,651 | +0.07(+0.09%) |
Mar 22, 2004 | 79.54 | 79.54 | 77.73 | 78.87 | 5,970,110 | -1.06(-1.32%) |
Mar 19, 2004 | 80.28 | 81.22 | 79.93 | 79.93 | 3,929,123 | -0.81(-1.00%) |
Mar 18, 2004 | 80.85 | 81.03 | 79.72 | 80.74 | 4,115,111 | -0.24(-0.30%) |
Mar 17, 2004 | 80.63 | 81.39 | 79.75 | 80.98 | 4,203,866 | +0.74(+0.92%) |
Mar 16, 2004 | 80.58 | 81.54 | 79.61 | 80.24 | 5,611,620 | +0.19(+0.23%) |
Mar 15, 2004 | 81.59 | 81.60 | 79.68 | 80.05 | 4,295,191 | -1.64(-2.01%) |
Mar 12, 2004 | 81.09 | 81.84 | 80.52 | 81.69 | 4,068,229 | +1.51(+1.88%) |
Mar 11, 2004 | 80.63 | 81.90 | 80.09 | 80.18 | 4,402,827 | -0.44(-0.54%) |
Mar 10, 2004 | 82.34 | 82.45 | 80.42 | 80.62 | 4,431,599 | -1.72(-2.09%) |
Mar 09, 2004 | 83.58 | 83.58 | 81.79 | 82.34 | 3,944,280 | -1.24(-1.48%) |
Mar 08, 2004 | 84.91 | 85.09 | 83.44 | 83.58 | 3,674,160 | -1.32(-1.56%) |
Mar 05, 2004 | 83.55 | 85.08 | 83.37 | 84.90 | 5,000,994 | +0.41(+0.49%) |
Mar 04, 2004 | 83.33 | 84.74 | 83.17 | 84.49 | 4,664,983 | +1.56(+1.89%) |
Mar 03, 2004 | 82.84 | 83.12 | 82.17 | 82.92 | 3,895,727 | +0.09(+0.10%) |
Mar 02, 2004 | 83.23 | 83.99 | 82.84 | 82.84 | 3,844,735 | -0.74(-0.88%) |
Mar 01, 2004 | 83.54 | 84.08 | 83.08 | 83.58 | 3,660,160 | +1.15(+1.40%) |
Feb 27, 2004 | 83.14 | 83.93 | 82.22 | 82.42 | 4,621,440 | -0.33(-0.40%) |
Feb 26, 2004 | 82.39 | 82.91 | 81.35 | 82.75 | 2,774,405 | +0.37(+0.44%) |
Feb 25, 2004 | 81.41 | 82.53 | 81.31 | 82.39 | 3,609,938 | +1.17(+1.44%) |
Feb 24, 2004 | 82.25 | 82.68 | 80.97 | 81.22 | 4,557,218 | -1.83(-2.20%) |
Feb 23, 2004 | 82.97 | 83.65 | 82.46 | 83.05 | 3,499,604 | +0.12(+0.14%) |
Feb 20, 2004 | 82.80 | 83.30 | 82.06 | 82.93 | 3,597,736 | +0.58(+0.71%) |
Feb 19, 2004 | 83.38 | 83.68 | 82.18 | 82.35 | 2,716,091 | -0.88(-1.06%) |
Feb 18, 2004 | 83.43 | 84.08 | 82.74 | 83.23 | 3,100,141 | -0.02(-0.02%) |
Feb 17, 2004 | 83.03 | 83.94 | 82.97 | 83.24 | 3,391,582 | +0.83(+1.01%) |
Feb 13, 2004 | 83.58 | 84.00 | 81.77 | 82.41 | 5,279,334 | -1.21(-1.44%) |
Feb 12, 2004 | 83.56 | 83.93 | 82.92 | 83.62 | 5,213,570 | +0.24(+0.29%) |
Feb 11, 2004 | 80.66 | 83.51 | 80.56 | 83.37 | 9,347,820 | +3.82(+4.81%) |
Feb 10, 2004 | 79.14 | 79.75 | 78.97 | 79.55 | 3,286,643 | +0.24(+0.30%) |
Feb 09, 2004 | 78.90 | 79.78 | 78.53 | 79.31 | 3,235,008 | +0.41(+0.52%) |
Feb 06, 2004 | 77.30 | 79.07 | 77.19 | 78.90 | 4,105,092 | +1.95(+2.53%) |
Feb 05, 2004 | 77.68 | 77.99 | 76.63 | 76.95 | 3,600,433 | -0.71(-0.91%) |
Feb 04, 2004 | 78.75 | 78.79 | 77.62 | 77.66 | 4,148,121 | -1.09(-1.38%) |
Feb 03, 2004 | 77.68 | 78.91 | 77.23 | 78.75 | 4,705,443 | +1.04(+1.34%) |
Feb 02, 2004 | 77.25 | 78.21 | 76.66 | 77.71 | 4,410,662 | +0.20(+0.26%) |
Jan 30, 2004 | 77.40 | 78.19 | 76.94 | 77.50 | 3,830,349 | +0.12(+0.15%) |
Jan 29, 2004 | 77.27 | 77.61 | 76.15 | 77.39 | 4,974,021 | +0.86(+1.12%) |
Jan 28, 2004 | 78.87 | 79.02 | 76.06 | 76.53 | 5,228,984 | -2.14(-2.72%) |
Jan 27, 2004 | 79.56 | 80.00 | 78.48 | 78.67 | 4,150,819 | -0.96(-1.20%) |
Jan 26, 2004 | 77.40 | 79.79 | 77.35 | 79.63 | 5,261,480 | +2.16(+2.79%) |
Jan 23, 2004 | 78.70 | 78.70 | 76.91 | 77.47 | 4,807,300 | -0.92(-1.17%) |
Jan 22, 2004 | 78.69 | 79.31 | 78.17 | 78.38 | 5,001,508 | -0.64(-0.81%) |
Jan 21, 2004 | 78.09 | 79.02 | 77.36 | 79.02 | 4,233,537 | +0.86(+1.10%) |
Jan 20, 2004 | 78.77 | 79.06 | 77.54 | 78.17 | 3,976,648 | -0.06(-0.08%) |
Jan 16, 2004 | 78.75 | 79.09 | 77.88 | 78.23 | 7,751,638 | -0.51(-0.65%) |
Jan 15, 2004 | 78.17 | 79.41 | 77.82 | 78.74 | 10,668,617 | +1.37(+1.77%) |
Jan 14, 2004 | 75.91 | 77.47 | 75.88 | 77.37 | 5,451,450 | +1.33(+1.75%) |
Jan 13, 2004 | 76.18 | 76.26 | 75.55 | 76.04 | 4,184,086 | -0.09(-0.11%) |
Jan 12, 2004 | 75.99 | 76.18 | 75.09 | 76.13 | 3,653,866 | +0.22(+0.29%) |
Jan 09, 2004 | 76.87 | 76.87 | 75.74 | 75.91 | 4,235,207 | -0.97(-1.27%) |
Jan 08, 2004 | 76.87 | 77.06 | 76.06 | 76.88 | 4,839,026 | +0.09(+0.12%) |
Jan 07, 2004 | 75.33 | 76.97 | 75.11 | 76.79 | 5,725,808 | +1.58(+2.10%) |
Jan 06, 2004 | 75.80 | 76.04 | 75.04 | 75.21 | 5,238,360 | -0.45(-0.60%) |
Jan 05, 2004 | 75.75 | 76.25 | 74.86 | 75.66 | 6,188,080 | +0.04(+0.05%) |
Jan 02, 2004 | 76.92 | 77.15 | 75.19 | 75.62 | 3,907,673 | -1.25(-1.62%) |
Dec 31, 2003 | 77.52 | 77.53 | 76.30 | 76.87 | 3,696,381 | -0.33(-0.43%) |
Dec 30, 2003 | 77.78 | 77.78 | 76.90 | 77.20 | 2,271,287 | -0.33(-0.42%) |
Dec 29, 2003 | 76.67 | 77.66 | 76.45 | 77.53 | 3,185,942 | +1.28(+1.67%) |
Dec 26, 2003 | 75.95 | 76.63 | 75.95 | 76.25 | 1,139,433 | +0.30(+0.40%) |
Dec 24, 2003 | 76.16 | 76.26 | 75.87 | 75.95 | 1,266,336 | -0.52(-0.68%) |
Dec 23, 2003 | 76.54 | 76.92 | 76.41 | 76.47 | 2,900,024 | +0.05(+0.07%) |
Dec 22, 2003 | 75.04 | 76.63 | 75.01 | 76.41 | 4,647,129 | +1.38(+1.84%) |
Dec 19, 2003 | 75.60 | 75.82 | 74.62 | 75.04 | 6,596,406 | -0.76(-1.00%) |
Dec 18, 2003 | 76.57 | 76.09 | 74.53 | 75.79 | 7,196,885 | -0.78(-1.02%) |
Dec 17, 2003 | 75.54 | 76.69 | 75.34 | 76.57 | 5,250,177 | +0.65(+0.85%) |
Dec 16, 2003 | 76.11 | 76.61 | 75.45 | 75.92 | 4,661,258 | -0.18(-0.24%) |
Dec 15, 2003 | 77.19 | 77.91 | 76.10 | 76.10 | 4,058,595 | -1.09(-1.41%) |
Dec 12, 2003 | 76.69 | 77.31 | 76.27 | 77.19 | 2,209,505 | +0.63(+0.82%) |
Dec 11, 2003 | 76.27 | 77.16 | 75.87 | 76.56 | 2,984,541 | +0.58(+0.76%) |
Dec 10, 2003 | 76.45 | 77.47 | 75.71 | 75.99 | 3,847,432 | -0.47(-0.61%) |
Dec 09, 2003 | 76.92 | 76.96 | 76.03 | 76.45 | 3,093,077 | -0.47(-0.61%) |
Dec 08, 2003 | 76.14 | 76.92 | 75.92 | 76.92 | 2,340,391 | +0.60(+0.79%) |
Dec 05, 2003 | 76.87 | 77.28 | 76.03 | 76.32 | 2,817,691 | -0.54(-0.71%) |
Dec 04, 2003 | 77.37 | 77.47 | 76.55 | 76.87 | 2,732,404 | -0.44(-0.56%) |
Dec 03, 2003 | 76.49 | 77.82 | 76.27 | 77.30 | 5,728,377 | +1.47(+1.94%) |
Dec 02, 2003 | 75.89 | 76.88 | 75.77 | 75.83 | 3,979,730 | -0.06(-0.08%) |
Dec 01, 2003 | 74.92 | 76.12 | 74.92 | 75.89 | 4,343,743 | +1.09(+1.46%) |
Nov 28, 2003 | 75.26 | 75.60 | 74.55 | 74.80 | 1,335,824 | -0.46(-0.61%) |
Nov 26, 2003 | 75.12 | 75.29 | 74.58 | 75.26 | 2,618,859 | +0.33(+0.44%) |
Nov 25, 2003 | 73.90 | 75.24 | 74.42 | 74.94 | 3,871,195 | +1.04(+1.40%) |
Nov 24, 2003 | 73.14 | 74.03 | 72.79 | 73.90 | 3,267,890 | +1.52(+2.10%) |
Nov 21, 2003 | 71.90 | 72.61 | 71.80 | 72.38 | 3,888,920 | +0.94(+1.32%) |
Nov 20, 2003 | 72.99 | 73.13 | 71.39 | 71.44 | 4,782,510 | -1.69(-2.31%) |
Nov 19, 2003 | 72.64 | 73.20 | 72.56 | 73.13 | 3,556,505 | +0.16(+0.21%) |
Nov 18, 2003 | 73.96 | 74.00 | 72.80 | 72.97 | 3,152,418 | -0.40(-0.55%) |
Nov 17, 2003 | 73.14 | 73.42 | 72.52 | 73.38 | 4,020,447 | +0.35(+0.48%) |
Nov 14, 2003 | 74.81 | 75.28 | 72.75 | 73.03 | 4,671,791 | -1.73(-2.31%) |
Nov 13, 2003 | 75.29 | 75.29 | 73.59 | 74.76 | 2,558,104 | -0.53(-0.70%) |
Nov 12, 2003 | 74.70 | 75.39 | 74.49 | 75.29 | 2,871,509 | +0.47(+0.62%) |
Nov 11, 2003 | 74.80 | 75.01 | 74.31 | 74.82 | 2,313,417 | +0.02(+0.02%) |
Nov 10, 2003 | 75.50 | 75.50 | 74.41 | 74.80 | 4,038,430 | -0.70(-0.93%) |
Nov 07, 2003 | 75.52 | 75.82 | 74.90 | 75.50 | 4,541,419 | +0.35(+0.47%) |
Nov 06, 2003 | 74.31 | 75.28 | 73.69 | 75.15 | 4,231,611 | +0.83(+1.11%) |
Nov 05, 2003 | 74.51 | 74.94 | 73.39 | 74.33 | 5,241,571 | -0.37(-0.50%) |
Nov 04, 2003 | 74.51 | 74.90 | 73.74 | 74.70 | 3,871,451 | -0.23(-0.30%) |
Nov 03, 2003 | 73.11 | 75.36 | 73.61 | 74.93 | 5,308,343 | +1.82(+2.49%) |
Oct 31, 2003 | 72.79 | 73.88 | 72.74 | 73.11 | 4,574,173 | +0.31(+0.43%) |
Oct 30, 2003 | 72.75 | 73.18 | 72.60 | 72.79 | 5,192,248 | +0.66(+0.92%) |
Oct 29, 2003 | 72.13 | 72.53 | 71.63 | 72.13 | 6,700,446 | +0.31(+0.43%) |
Oct 28, 2003 | 69.25 | 71.82 | 69.05 | 71.82 | 9,019,772 | +3.16(+4.60%) |
Oct 27, 2003 | 68.12 | 68.92 | 67.58 | 68.66 | 5,584,519 | +1.85(+2.76%) |
Oct 24, 2003 | 67.73 | 67.73 | 66.18 | 66.81 | 4,363,395 | -0.92(-1.36%) |
Oct 23, 2003 | 67.13 | 68.45 | 66.97 | 67.73 | 4,995,985 | +0.41(+0.61%) |
Oct 22, 2003 | 67.34 | 67.62 | 66.99 | 67.32 | 4,407,837 | -0.90(-1.31%) |
Oct 21, 2003 | 68.51 | 69.22 | 67.88 | 68.22 | 3,890,847 | +0.47(+0.70%) |
Oct 20, 2003 | 67.73 | 67.91 | 66.91 | 67.74 | 4,147,864 | -0.12(-0.18%) |
Oct 17, 2003 | 68.44 | 68.94 | 67.58 | 67.87 | 4,266,933 | -0.58(-0.84%) |
Oct 16, 2003 | 68.71 | 68.99 | 68.24 | 68.44 | 4,683,993 | -0.65(-0.95%) |
Oct 15, 2003 | 69.64 | 69.78 | 68.95 | 69.10 | 5,181,588 | +0.09(+0.12%) |
Oct 14, 2003 | 68.64 | 69.11 | 67.80 | 69.01 | 4,235,978 | +0.37(+0.53%) |
Oct 13, 2003 | 68.28 | 69.03 | 68.22 | 68.64 | 2,552,324 | +0.96(+1.41%) |
Oct 10, 2003 | 67.74 | 67.99 | 67.29 | 67.69 | 3,496,778 | -0.05(-0.07%) |
Oct 09, 2003 | 68.23 | 68.86 | 67.59 | 67.73 | 5,343,299 | +0.58(+0.86%) |
Oct 08, 2003 | 67.62 | 67.83 | 66.60 | 67.16 | 3,606,470 | -0.45(-0.67%) |
Oct 07, 2003 | 67.06 | 67.93 | 66.03 | 67.61 | 4,862,402 | +0.09(+0.14%) |
Oct 06, 2003 | 67.47 | 68.33 | 67.31 | 67.52 | 4,130,653 | +0.05(+0.07%) |
Oct 03, 2003 | 66.92 | 68.55 | 67.46 | 67.47 | 5,288,839 | +0.55(+0.81%) |
Oct 02, 2003 | 66.93 | 67.21 | 66.61 | 66.92 | 3,798,752 | -0.03(-0.05%) |
Oct 01, 2003 | 65.66 | 66.99 | 65.66 | 66.95 | 5,550,095 | +1.63(+2.50%) |
Sep 30, 2003 | 66.18 | 66.07 | 65.12 | 65.32 | 6,743,218 | -0.86(-1.29%) |
Sep 29, 2003 | 65.94 | 66.91 | 65.87 | 66.18 | 6,031,506 | +0.23(+0.35%) |
Sep 26, 2003 | 66.97 | 67.12 | 65.55 | 65.94 | 5,164,248 | -0.64(-0.96%) |
Sep 25, 2003 | 66.81 | 67.31 | 66.36 | 66.58 | 7,220,519 | -0.23(-0.35%) |
Sep 24, 2003 | 69.34 | 69.34 | 66.73 | 66.81 | 12,105,785 | -2.52(-3.64%) |
Sep 23, 2003 | 72.14 | 71.12 | 69.31 | 69.34 | 13,657,268 | -2.80(-3.89%) |
Sep 22, 2003 | 72.33 | 72.48 | 71.67 | 72.14 | 4,738,582 | -0.83(-1.14%) |
Sep 19, 2003 | 72.87 | 72.98 | 72.25 | 72.97 | 4,785,336 | +0.37(+0.51%) |
Sep 18, 2003 | 70.85 | 72.79 | 70.89 | 72.60 | 7,401,754 | +1.75(+2.47%) |
Sep 17, 2003 | 70.79 | 71.55 | 70.48 | 70.85 | 4,095,202 | +0.05(+0.08%) |
Sep 16, 2003 | 69.45 | 70.93 | 69.64 | 70.79 | 5,127,512 | +1.35(+1.94%) |
Sep 15, 2003 | 70.01 | 70.65 | 69.45 | 69.45 | 3,540,578 | -1.19(-1.69%) |
Sep 12, 2003 | 69.91 | 70.79 | 69.45 | 70.64 | 3,646,416 | +0.69(+0.99%) |
Sep 11, 2003 | 69.63 | 70.43 | 69.14 | 69.94 | 4,146,708 | +0.31(+0.45%) |
Sep 10, 2003 | 71.00 | 71.01 | 69.54 | 69.63 | 5,446,954 | -1.83(-2.56%) |
Sep 09, 2003 | 71.00 | 71.71 | 70.73 | 71.46 | 3,954,427 | +0.34(+0.48%) |
Sep 08, 2003 | 71.22 | 71.61 | 70.12 | 71.12 | 5,384,402 | +0.30(+0.43%) |
Sep 05, 2003 | 71.05 | 71.80 | 70.33 | 70.82 | 3,456,832 | -0.23(-0.33%) |
Sep 04, 2003 | 70.77 | 71.23 | 70.54 | 71.05 | 4,741,536 | +0.34(+0.48%) |
Sep 03, 2003 | 70.61 | 71.23 | 70.10 | 70.71 | 4,894,514 | +0.29(+0.41%) |
Sep 02, 2003 | 68.93 | 70.56 | 68.93 | 70.42 | 4,883,467 | +1.53(+2.21%) |
Aug 29, 2003 | 67.66 | 68.98 | 67.54 | 68.89 | 3,050,176 | +1.27(+1.88%) |
Aug 28, 2003 | 67.31 | 67.70 | 66.36 | 67.62 | 2,237,121 | +0.69(+1.04%) |
Aug 27, 2003 | 67.35 | 67.35 | 66.76 | 66.93 | 1,862,062 | -0.42(-0.62%) |
Aug 26, 2003 | 67.52 | 67.65 | 66.57 | 67.35 | 3,322,479 | -0.17(-0.25%) |
Aug 25, 2003 | 67.73 | 67.73 | 66.97 | 67.52 | 2,576,343 | -0.20(-0.30%) |
Aug 22, 2003 | 69.37 | 69.37 | 67.65 | 67.73 | 3,642,948 | -0.86(-1.26%) |
Aug 21, 2003 | 68.71 | 68.96 | 68.04 | 68.59 | 2,787,763 | +0.31(+0.46%) |
Aug 20, 2003 | 68.82 | 69.04 | 68.20 | 68.28 | 3,256,587 | -1.04(-1.49%) |
Aug 19, 2003 | 68.76 | 69.37 | 68.43 | 69.31 | 3,105,793 | +0.59(+0.86%) |
Aug 18, 2003 | 68.33 | 69.08 | 67.63 | 68.72 | 3,723,612 | +0.40(+0.58%) |
Aug 15, 2003 | 68.48 | 68.70 | 67.79 | 68.33 | 1,273,143 | -0.15(-0.22%) |
Aug 14, 2003 | 67.86 | 68.55 | 67.31 | 68.47 | 3,706,914 | +0.43(+0.63%) |
Aug 13, 2003 | 68.43 | 68.51 | 67.64 | 68.04 | 4,005,162 | -0.22(-0.32%) |
Aug 12, 2003 | 66.78 | 68.26 | 66.78 | 68.26 | 4,130,910 | +1.49(+2.24%) |
Aug 11, 2003 | 66.81 | 66.95 | 65.93 | 66.77 | 3,306,937 | -0.05(-0.07%) |
Aug 08, 2003 | 66.34 | 67.03 | 66.33 | 66.81 | 3,674,674 | +0.83(+1.26%) |
Aug 07, 2003 | 65.44 | 66.01 | 65.05 | 65.98 | 3,607,754 | +0.55(+0.83%) |
Aug 06, 2003 | 64.62 | 66.28 | 64.59 | 65.44 | 5,753,166 | +0.90(+1.39%) |
Aug 05, 2003 | 66.06 | 66.55 | 64.54 | 64.54 | 4,484,518 | -1.36(-2.07%) |
Aug 04, 2003 | 66.25 | 66.60 | 64.95 | 65.90 | 5,171,184 | -0.35(-0.53%) |
Aug 01, 2003 | 67.69 | 67.77 | 66.13 | 66.25 | 4,879,229 | -1.59(-2.34%) |
Jul 31, 2003 | 68.47 | 69.37 | 67.76 | 67.84 | 5,316,968 | +0.15(+0.22%) |
Jul 30, 2003 | 67.77 | 68.01 | 67.04 | 67.69 | 4,246,767 | +0.09(+0.14%) |
Jul 29, 2003 | 67.34 | 68.39 | 66.94 | 67.60 | 5,129,054 | +0.26(+0.38%) |
Jul 28, 2003 | 67.31 | 67.97 | 67.17 | 67.34 | 2,840,426 | +0.06(+0.09%) |
Jul 25, 2003 | 66.46 | 67.56 | 65.98 | 67.28 | 3,885,966 | +0.79(+1.19%) |
Jul 24, 2003 | 67.63 | 67.81 | 66.49 | 66.49 | 3,716,932 | -0.54(-0.81%) |
Jul 23, 2003 | 67.19 | 67.28 | 66.39 | 67.03 | 3,105,664 | -0.05(-0.07%) |
Jul 22, 2003 | 66.92 | 67.59 | 66.34 | 67.08 | 4,167,645 | +0.36(+0.54%) |
Jul 21, 2003 | 68.19 | 68.27 | 66.33 | 66.72 | 3,827,652 | -1.55(-2.27%) |
Jul 18, 2003 | 67.30 | 68.28 | 66.78 | 68.27 | 3,788,348 | +0.97(+1.45%) |
Jul 17, 2003 | 67.69 | 67.73 | 66.85 | 67.30 | 4,026,484 | -0.64(-0.94%) |
Jul 16, 2003 | 69.10 | 69.10 | 67.55 | 67.94 | 4,553,364 | -0.59(-0.86%) |
Jul 15, 2003 | 70.26 | 70.27 | 68.40 | 68.53 | 6,650,096 | -1.11(-1.59%) |
Jul 14, 2003 | 67.99 | 70.34 | 67.99 | 69.63 | 7,091,432 | +1.65(+2.43%) |
Jul 11, 2003 | 67.73 | 68.47 | 67.43 | 67.98 | 3,889,691 | +0.60(+0.89%) |
Jul 10, 2003 | 68.69 | 68.69 | 66.95 | 67.38 | 4,680,396 | -1.31(-1.90%) |
Jul 09, 2003 | 68.57 | 69.02 | 68.18 | 68.69 | 5,628,318 | +0.13(+0.19%) |
Jul 08, 2003 | 68.32 | 68.82 | 67.81 | 68.56 | 5,131,237 | +0.25(+0.36%) |
Jul 07, 2003 | 66.72 | 68.68 | 66.64 | 68.31 | 5,597,363 | +2.37(+3.59%) |
Jul 03, 2003 | 64.83 | 66.35 | 64.83 | 65.94 | 3,646,031 | -0.54(-0.82%) |
Jul 02, 2003 | 66.42 | 67.10 | 65.86 | 66.49 | 7,044,935 | -0.35(-0.52%) |