Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 70.16 | 70.35 | 69.29 | 70.23 | 3,068,799 | +0.39(+0.56%) |
Aug 30, 2004 | 70.68 | 70.77 | 69.72 | 69.83 | 2,332,461 | -1.04(-1.47%) |
Aug 27, 2004 | 71.38 | 71.44 | 70.63 | 70.88 | 2,096,674 | -0.50(-0.70%) |
Aug 26, 2004 | 70.45 | 71.73 | 70.31 | 71.38 | 4,297,009 | +0.85(+1.21%) |
Aug 25, 2004 | 68.76 | 70.70 | 68.59 | 70.52 | 5,239,644 | +1.96(+2.86%) |
Aug 24, 2004 | 69.05 | 69.22 | 68.51 | 68.57 | 3,027,182 | +0.02(+0.03%) |
Aug 23, 2004 | 68.78 | 69.20 | 68.37 | 68.54 | 5,336,410 | -0.24(-0.35%) |
Aug 20, 2004 | 67.84 | 68.99 | 67.66 | 68.78 | 3,384,501 | +0.95(+1.40%) |
Aug 19, 2004 | 68.39 | 68.69 | 67.33 | 67.84 | 3,428,160 | -0.66(-0.96%) |
Aug 18, 2004 | 67.60 | 68.54 | 67.41 | 68.49 | 3,804,882 | +0.82(+1.22%) |
Aug 17, 2004 | 67.83 | 68.35 | 67.55 | 67.67 | 3,986,286 | +0.45(+0.66%) |
Aug 16, 2004 | 66.00 | 67.59 | 66.00 | 67.23 | 3,817,138 | +1.23(+1.86%) |
Aug 13, 2004 | 65.69 | 66.00 | 65.24 | 66.00 | 3,237,948 | +0.31(+0.47%) |
Aug 12, 2004 | 66.31 | 66.74 | 65.33 | 65.69 | 6,181,514 | -0.62(-0.93%) |
Aug 11, 2004 | 66.43 | 67.05 | 65.94 | 66.31 | 5,093,219 | -0.52(-0.77%) |
Aug 10, 2004 | 66.35 | 67.00 | 66.01 | 66.83 | 6,961,639 | +0.60(+0.90%) |
Aug 09, 2004 | 66.23 | 66.74 | 65.82 | 66.23 | 3,725,095 | +0.00(+0.00%) |
Aug 06, 2004 | 66.58 | 67.48 | 65.96 | 66.23 | 6,466,705 | -0.98(-1.46%) |
Aug 05, 2004 | 69.01 | 69.01 | 67.12 | 67.21 | 4,089,052 | -1.45(-2.11%) |
Aug 04, 2004 | 68.42 | 69.29 | 67.95 | 68.66 | 4,417,008 | -0.02(-0.03%) |
Aug 03, 2004 | 69.25 | 69.76 | 68.53 | 68.68 | 3,481,011 | -0.60(-0.86%) |
Aug 02, 2004 | 68.76 | 69.43 | 68.41 | 69.28 | 3,855,818 | +0.20(+0.28%) |
Jul 30, 2004 | 69.76 | 70.00 | 68.71 | 69.08 | 4,758,752 | -1.17(-1.67%) |
Jul 29, 2004 | 70.23 | 70.54 | 69.78 | 70.26 | 4,581,306 | +0.77(+1.10%) |
Jul 28, 2004 | 69.14 | 69.95 | 68.41 | 69.49 | 5,455,516 | -0.06(-0.09%) |
Jul 27, 2004 | 68.17 | 69.70 | 68.17 | 69.55 | 5,274,751 | +1.38(+2.02%) |
Jul 26, 2004 | 68.71 | 69.08 | 67.86 | 68.17 | 4,857,943 | -0.41(-0.59%) |
Jul 23, 2004 | 68.00 | 69.09 | 68.00 | 68.58 | 3,953,095 | -0.16(-0.24%) |
Jul 22, 2004 | 68.17 | 69.33 | 67.15 | 68.75 | 6,234,110 | +0.27(+0.39%) |
Jul 21, 2004 | 70.27 | 71.05 | 68.46 | 68.48 | 5,789,856 | -1.79(-2.54%) |
Jul 20, 2004 | 68.35 | 70.38 | 68.31 | 70.27 | 5,287,389 | +1.72(+2.51%) |
Jul 19, 2004 | 68.54 | 69.04 | 67.89 | 68.54 | 4,223,732 | +0.20(+0.29%) |
Jul 16, 2004 | 70.13 | 70.17 | 68.27 | 68.35 | 4,547,731 | -0.85(-1.22%) |
Jul 15, 2004 | 70.66 | 70.66 | 69.02 | 69.19 | 4,978,326 | -1.22(-1.74%) |
Jul 14, 2004 | 70.16 | 71.66 | 70.14 | 70.41 | 4,402,455 | -0.37(-0.52%) |
Jul 13, 2004 | 70.50 | 71.17 | 69.87 | 70.78 | 4,779,561 | -0.23(-0.33%) |
Jul 12, 2004 | 70.54 | 71.13 | 69.56 | 71.02 | 4,481,093 | +0.48(+0.68%) |
Jul 09, 2004 | 71.05 | 71.27 | 70.51 | 70.54 | 3,215,990 | +0.04(+0.06%) |
Jul 08, 2004 | 70.42 | 71.46 | 70.37 | 70.50 | 4,459,391 | -0.45(-0.63%) |
Jul 07, 2004 | 71.75 | 71.91 | 70.83 | 70.95 | 5,747,090 | -1.28(-1.77%) |
Jul 06, 2004 | 72.54 | 72.82 | 71.98 | 72.22 | 3,323,862 | -1.10(-1.51%) |
Jul 02, 2004 | 73.52 | 73.61 | 72.46 | 73.33 | 4,251,817 | -0.03(-0.04%) |
Jul 01, 2004 | 73.77 | 73.91 | 72.60 | 73.36 | 5,862,621 | -0.40(-0.54%) |
Jun 30, 2004 | 73.63 | 74.30 | 73.29 | 73.76 | 5,279,474 | +0.13(+0.17%) |
Jun 29, 2004 | 72.85 | 73.79 | 72.68 | 73.63 | 4,288,456 | +0.58(+0.79%) |
Jun 28, 2004 | 74.53 | 74.53 | 72.70 | 73.05 | 5,592,111 | -1.01(-1.36%) |
Jun 25, 2004 | 73.01 | 74.30 | 72.80 | 74.06 | 10,540,310 | +1.07(+1.46%) |
Jun 24, 2004 | 72.26 | 73.77 | 71.87 | 73.00 | 7,045,639 | +1.15(+1.60%) |
Jun 23, 2004 | 71.28 | 72.06 | 70.92 | 71.85 | 7,849,765 | +0.88(+1.24%) |
Jun 22, 2004 | 69.21 | 71.41 | 68.68 | 70.97 | 10,531,502 | +1.42(+2.04%) |
Jun 21, 2004 | 70.41 | 70.50 | 69.40 | 69.55 | 4,108,839 | -0.31(-0.44%) |
Jun 18, 2004 | 69.72 | 70.70 | 69.48 | 69.86 | 4,880,411 | -0.13(-0.18%) |
Jun 17, 2004 | 69.91 | 70.23 | 69.35 | 69.98 | 4,468,966 | -0.50(-0.71%) |
Jun 16, 2004 | 70.88 | 71.27 | 70.02 | 70.48 | 5,297,729 | -0.18(-0.26%) |
Jun 15, 2004 | 72.21 | 72.39 | 70.48 | 70.66 | 7,035,044 | -1.03(-1.44%) |
Jun 14, 2004 | 72.18 | 72.18 | 71.00 | 71.70 | 3,885,180 | -1.16(-1.59%) |
Jun 10, 2004 | 72.86 | 72.86 | 72.18 | 72.86 | 2,173,398 | +0.01(+0.01%) |
Jun 09, 2004 | 73.64 | 73.69 | 72.36 | 72.85 | 2,548,716 | -0.78(-1.06%) |
Jun 08, 2004 | 73.30 | 73.71 | 72.57 | 73.63 | 3,765,053 | +0.33(+0.45%) |
Jun 07, 2004 | 72.34 | 73.40 | 72.11 | 73.30 | 4,459,519 | +1.61(+2.25%) |
Jun 04, 2004 | 71.68 | 72.06 | 71.46 | 71.69 | 4,040,414 | +0.76(+1.07%) |
Jun 03, 2004 | 71.89 | 71.91 | 70.71 | 70.93 | 5,393,218 | -0.96(-1.33%) |
Jun 02, 2004 | 72.85 | 72.86 | 71.79 | 71.89 | 5,515,388 | -0.96(-1.32%) |
Jun 01, 2004 | 73.48 | 73.56 | 71.87 | 72.85 | 5,289,687 | -0.71(-0.97%) |
May 28, 2004 | 73.08 | 73.59 | 72.84 | 73.56 | 3,096,757 | +0.49(+0.66%) |
May 27, 2004 | 73.79 | 73.87 | 72.19 | 73.08 | 5,939,217 | -0.08(-0.11%) |
May 26, 2004 | 72.87 | 73.44 | 72.46 | 73.16 | 3,802,457 | +0.22(+0.30%) |
May 25, 2004 | 71.86 | 73.05 | 71.13 | 72.94 | 5,013,815 | +1.08(+1.50%) |
May 24, 2004 | 72.42 | 72.94 | 71.56 | 71.86 | 4,707,688 | -0.01(-0.01%) |
May 21, 2004 | 72.55 | 73.05 | 71.64 | 71.86 | 5,191,389 | -0.52(-0.71%) |
May 20, 2004 | 72.89 | 73.43 | 72.16 | 72.38 | 4,984,581 | -0.22(-0.30%) |
May 19, 2004 | 74.22 | 74.28 | 72.54 | 72.60 | 6,065,599 | -0.49(-0.68%) |
May 18, 2004 | 72.93 | 73.64 | 72.47 | 73.09 | 4,245,434 | +0.49(+0.68%) |
May 17, 2004 | 72.69 | 73.00 | 71.64 | 72.60 | 5,770,962 | -1.04(-1.41%) |
May 14, 2004 | 73.73 | 74.12 | 72.54 | 73.64 | 5,833,643 | +0.44(+0.60%) |
May 13, 2004 | 72.94 | 74.17 | 72.58 | 73.20 | 5,990,281 | +0.42(+0.57%) |
May 12, 2004 | 71.95 | 72.91 | 70.68 | 72.79 | 8,476,699 | -0.15(-0.20%) |
May 11, 2004 | 72.26 | 72.94 | 71.78 | 72.94 | 6,751,002 | +0.79(+1.10%) |
May 10, 2004 | 71.09 | 72.17 | 70.56 | 72.15 | 8,759,847 | -0.74(-1.01%) |
May 07, 2004 | 74.03 | 74.81 | 72.76 | 72.88 | 6,997,512 | -1.65(-2.22%) |
May 06, 2004 | 74.53 | 74.84 | 73.50 | 74.53 | 6,999,554 | -0.78(-1.04%) |
May 05, 2004 | 76.38 | 76.96 | 75.00 | 75.32 | 6,157,259 | -0.96(-1.25%) |
May 04, 2004 | 76.57 | 77.16 | 75.81 | 76.27 | 4,947,049 | +0.35(+0.46%) |
May 03, 2004 | 75.94 | 76.42 | 75.36 | 75.92 | 4,170,626 | +0.13(+0.18%) |
Apr 30, 2004 | 77.17 | 77.55 | 75.44 | 75.79 | 4,420,328 | -1.18(-1.54%) |
Apr 29, 2004 | 77.49 | 78.21 | 76.45 | 76.97 | 4,977,943 | -0.11(-0.14%) |
Apr 28, 2004 | 78.53 | 78.53 | 77.08 | 77.08 | 4,290,243 | -1.97(-2.49%) |
Apr 27, 2004 | 78.76 | 79.96 | 78.76 | 79.05 | 2,410,716 | -0.19(-0.24%) |
Apr 26, 2004 | 79.12 | 80.11 | 79.09 | 79.23 | 2,864,545 | +0.58(+0.74%) |
Apr 23, 2004 | 79.16 | 79.17 | 78.18 | 78.65 | 3,873,818 | -1.09(-1.37%) |
Apr 22, 2004 | 78.34 | 80.17 | 78.33 | 79.74 | 4,723,646 | +1.41(+1.80%) |
Apr 21, 2004 | 78.53 | 78.84 | 77.67 | 78.33 | 5,152,070 | +0.07(+0.09%) |
Apr 20, 2004 | 80.41 | 80.74 | 78.26 | 78.26 | 3,524,798 | -2.01(-2.51%) |
Apr 19, 2004 | 80.88 | 80.92 | 79.70 | 80.28 | 3,187,905 | -0.69(-0.85%) |
Apr 16, 2004 | 80.10 | 81.23 | 79.76 | 80.97 | 4,231,009 | +1.28(+1.60%) |
Apr 15, 2004 | 79.63 | 80.47 | 78.51 | 79.69 | 4,826,412 | +0.25(+0.32%) |
Apr 14, 2004 | 79.90 | 80.33 | 78.72 | 79.44 | 7,128,873 | -1.34(-1.66%) |
Apr 13, 2004 | 82.89 | 83.18 | 80.49 | 80.78 | 5,077,773 | -2.11(-2.55%) |
Apr 12, 2004 | 82.88 | 83.14 | 82.80 | 82.89 | 2,262,376 | +0.09(+0.11%) |
Apr 08, 2004 | 83.35 | 83.41 | 82.45 | 82.80 | 3,848,159 | +0.35(+0.43%) |
Apr 07, 2004 | 82.54 | 82.85 | 82.08 | 82.45 | 2,945,225 | -0.26(-0.31%) |
Apr 06, 2004 | 82.80 | 83.03 | 81.99 | 82.70 | 3,727,649 | -0.09(-0.11%) |
Apr 05, 2004 | 82.99 | 83.27 | 82.36 | 82.80 | 3,677,734 | -0.20(-0.24%) |
Apr 02, 2004 | 83.82 | 84.21 | 82.12 | 82.99 | 5,044,709 | -0.04(-0.05%) |
Apr 01, 2004 | 81.65 | 83.06 | 81.65 | 83.03 | 4,287,945 | +1.29(+1.58%) |
Mar 31, 2004 | 81.68 | 81.98 | 81.22 | 81.74 | 3,166,203 | +0.07(+0.09%) |
Mar 30, 2004 | 81.23 | 81.98 | 80.93 | 81.67 | 3,916,201 | +0.03(+0.04%) |
Mar 29, 2004 | 81.62 | 82.33 | 81.08 | 81.64 | 4,611,433 | +0.37(+0.45%) |
Mar 26, 2004 | 79.78 | 81.64 | 79.52 | 81.27 | 5,802,749 | +1.49(+1.87%) |
Mar 25, 2004 | 78.33 | 79.88 | 78.02 | 79.78 | 6,179,854 | +2.04(+2.63%) |
Mar 24, 2004 | 79.51 | 79.59 | 77.06 | 77.74 | 8,677,635 | -1.68(-2.12%) |
Mar 23, 2004 | 80.88 | 80.90 | 79.42 | 79.42 | 8,899,890 | +0.07(+0.09%) |
Mar 22, 2004 | 80.03 | 80.03 | 78.21 | 79.35 | 5,933,600 | -1.07(-1.32%) |
Mar 19, 2004 | 80.77 | 81.72 | 80.42 | 80.42 | 3,905,095 | -0.81(-1.00%) |
Mar 18, 2004 | 81.35 | 81.53 | 80.21 | 81.23 | 4,089,945 | -0.24(-0.30%) |
Mar 17, 2004 | 81.13 | 81.89 | 80.24 | 81.47 | 4,178,158 | +0.74(+0.92%) |
Mar 16, 2004 | 81.08 | 82.05 | 80.10 | 80.73 | 5,577,303 | +0.19(+0.23%) |
Mar 15, 2004 | 82.09 | 82.10 | 80.17 | 80.54 | 4,268,924 | -1.65(-2.01%) |
Mar 12, 2004 | 81.58 | 82.34 | 81.01 | 82.20 | 4,043,350 | +1.52(+1.88%) |
Mar 11, 2004 | 81.12 | 82.40 | 80.58 | 80.68 | 4,375,902 | -0.44(-0.54%) |
Mar 10, 2004 | 82.85 | 82.96 | 80.92 | 81.11 | 4,404,498 | -1.73(-2.09%) |
Mar 09, 2004 | 84.09 | 84.09 | 82.29 | 82.85 | 3,920,159 | -1.25(-1.48%) |
Mar 08, 2004 | 85.43 | 85.61 | 83.95 | 84.09 | 3,651,691 | -1.33(-1.56%) |
Mar 05, 2004 | 84.07 | 85.60 | 83.88 | 85.42 | 4,970,411 | +0.42(+0.49%) |
Mar 04, 2004 | 83.84 | 85.27 | 83.68 | 85.01 | 4,636,455 | +1.57(+1.89%) |
Mar 03, 2004 | 83.35 | 83.63 | 82.67 | 83.43 | 3,871,903 | +0.09(+0.10%) |
Mar 02, 2004 | 83.74 | 84.51 | 83.35 | 83.35 | 3,821,223 | -0.74(-0.88%) |
Mar 01, 2004 | 84.05 | 84.60 | 83.59 | 84.09 | 3,637,776 | +1.16(+1.40%) |
Feb 27, 2004 | 83.65 | 84.44 | 82.73 | 82.93 | 4,593,178 | -0.33(-0.40%) |
Feb 26, 2004 | 82.90 | 83.42 | 81.85 | 83.26 | 2,757,439 | +0.37(+0.44%) |
Feb 25, 2004 | 81.91 | 83.03 | 81.81 | 82.89 | 3,587,862 | +1.17(+1.44%) |
Feb 24, 2004 | 82.76 | 83.19 | 81.47 | 81.72 | 4,529,349 | -1.84(-2.20%) |
Feb 23, 2004 | 83.48 | 84.16 | 82.97 | 83.56 | 3,478,202 | +0.12(+0.14%) |
Feb 20, 2004 | 83.31 | 83.82 | 82.56 | 83.44 | 3,575,734 | +0.59(+0.71%) |
Feb 19, 2004 | 83.90 | 84.19 | 82.69 | 82.85 | 2,699,481 | -0.89(-1.06%) |
Feb 18, 2004 | 83.94 | 84.60 | 83.25 | 83.74 | 3,081,182 | -0.02(-0.02%) |
Feb 17, 2004 | 83.54 | 84.46 | 83.48 | 83.75 | 3,370,841 | +0.84(+1.01%) |
Feb 13, 2004 | 84.09 | 84.52 | 82.27 | 82.92 | 5,247,049 | -1.21(-1.44%) |
Feb 12, 2004 | 84.08 | 84.44 | 83.43 | 84.13 | 5,181,687 | +0.24(+0.29%) |
Feb 11, 2004 | 81.15 | 84.02 | 81.06 | 83.89 | 9,290,654 | +3.85(+4.81%) |
Feb 10, 2004 | 79.63 | 80.24 | 79.45 | 80.04 | 3,266,544 | +0.24(+0.30%) |
Feb 09, 2004 | 79.38 | 80.27 | 79.02 | 79.80 | 3,215,225 | +0.42(+0.52%) |
Feb 06, 2004 | 77.78 | 79.56 | 77.66 | 79.38 | 4,079,988 | +1.96(+2.53%) |
Feb 05, 2004 | 78.15 | 78.47 | 77.10 | 77.42 | 3,578,415 | -0.71(-0.91%) |
Feb 04, 2004 | 79.23 | 79.27 | 78.10 | 78.14 | 4,122,754 | -1.10(-1.38%) |
Feb 03, 2004 | 78.15 | 79.40 | 77.71 | 79.23 | 4,676,667 | +1.05(+1.34%) |
Feb 02, 2004 | 77.73 | 78.69 | 77.14 | 78.18 | 4,383,689 | +0.20(+0.26%) |
Jan 30, 2004 | 77.87 | 78.67 | 77.41 | 77.98 | 3,806,925 | +0.12(+0.15%) |
Jan 29, 2004 | 77.75 | 78.09 | 76.62 | 77.86 | 4,943,603 | +0.86(+1.12%) |
Jan 28, 2004 | 79.35 | 79.51 | 76.53 | 77.00 | 5,197,006 | -2.15(-2.72%) |
Jan 27, 2004 | 80.05 | 80.49 | 78.96 | 79.16 | 4,125,435 | -0.96(-1.20%) |
Jan 26, 2004 | 77.88 | 80.28 | 77.82 | 80.12 | 5,229,304 | +2.18(+2.79%) |
Jan 23, 2004 | 79.18 | 79.18 | 77.39 | 77.94 | 4,777,901 | -0.92(-1.17%) |
Jan 22, 2004 | 79.17 | 79.80 | 78.65 | 78.87 | 4,970,922 | -0.64(-0.81%) |
Jan 21, 2004 | 78.57 | 79.51 | 77.84 | 79.51 | 4,207,647 | +0.86(+1.10%) |
Jan 20, 2004 | 79.25 | 79.55 | 78.02 | 78.65 | 3,952,329 | -0.06(-0.08%) |
Jan 16, 2004 | 79.23 | 79.58 | 78.36 | 78.71 | 7,704,233 | -0.52(-0.65%) |
Jan 15, 2004 | 78.65 | 79.90 | 78.29 | 79.23 | 10,603,374 | +1.38(+1.77%) |
Jan 14, 2004 | 76.38 | 77.94 | 76.34 | 77.85 | 5,418,112 | +1.34(+1.75%) |
Jan 13, 2004 | 76.65 | 76.73 | 76.01 | 76.51 | 4,158,498 | -0.09(-0.11%) |
Jan 12, 2004 | 76.45 | 76.65 | 75.55 | 76.59 | 3,631,521 | +0.22(+0.29%) |
Jan 09, 2004 | 77.35 | 77.35 | 76.21 | 76.38 | 4,209,307 | -0.98(-1.27%) |
Jan 08, 2004 | 77.34 | 77.53 | 76.53 | 77.35 | 4,809,433 | +0.09(+0.12%) |
Jan 07, 2004 | 75.80 | 77.44 | 75.57 | 77.26 | 5,690,792 | +1.59(+2.10%) |
Jan 06, 2004 | 76.27 | 76.51 | 75.50 | 75.67 | 5,206,325 | -0.45(-0.60%) |
Jan 05, 2004 | 76.22 | 76.72 | 75.32 | 76.12 | 6,150,238 | +0.04(+0.05%) |
Jan 02, 2004 | 77.39 | 77.62 | 75.65 | 76.09 | 3,883,776 | -1.25(-1.62%) |
Dec 31, 2003 | 78.00 | 78.00 | 76.77 | 77.34 | 3,673,776 | -0.34(-0.43%) |
Dec 30, 2003 | 78.26 | 78.26 | 77.37 | 77.68 | 2,257,397 | -0.33(-0.42%) |
Dec 29, 2003 | 77.14 | 78.14 | 76.92 | 78.00 | 3,166,459 | +1.28(+1.67%) |
Dec 26, 2003 | 76.41 | 77.10 | 76.41 | 76.72 | 1,132,464 | +0.31(+0.40%) |
Dec 24, 2003 | 76.63 | 76.73 | 76.34 | 76.41 | 1,258,592 | -0.52(-0.68%) |
Dec 23, 2003 | 77.01 | 77.39 | 76.88 | 76.94 | 2,882,289 | +0.05(+0.07%) |
Dec 22, 2003 | 75.50 | 77.10 | 75.47 | 76.88 | 4,618,710 | +1.39(+1.84%) |
Dec 19, 2003 | 76.06 | 76.29 | 75.07 | 75.50 | 6,556,066 | -0.76(-1.00%) |
Dec 18, 2003 | 77.04 | 76.56 | 74.99 | 76.26 | 7,152,873 | -0.78(-1.02%) |
Dec 17, 2003 | 76.01 | 77.16 | 75.80 | 77.04 | 5,218,070 | +0.65(+0.85%) |
Dec 16, 2003 | 76.58 | 77.08 | 75.91 | 76.39 | 4,632,753 | -0.18(-0.24%) |
Dec 15, 2003 | 77.67 | 78.39 | 76.57 | 76.57 | 4,033,775 | -1.10(-1.41%) |
Dec 12, 2003 | 77.16 | 77.79 | 76.74 | 77.67 | 2,195,993 | +0.63(+0.82%) |
Dec 11, 2003 | 76.74 | 77.64 | 76.34 | 77.03 | 2,966,289 | +0.58(+0.76%) |
Dec 10, 2003 | 76.92 | 77.94 | 76.17 | 76.45 | 3,823,904 | -0.47(-0.61%) |
Dec 09, 2003 | 77.39 | 77.43 | 76.50 | 76.92 | 3,074,161 | -0.47(-0.61%) |
Dec 08, 2003 | 76.61 | 77.39 | 76.39 | 77.39 | 2,326,078 | +0.60(+0.79%) |
Dec 05, 2003 | 77.34 | 77.75 | 76.50 | 76.79 | 2,800,460 | -0.55(-0.71%) |
Dec 04, 2003 | 77.85 | 77.94 | 77.02 | 77.34 | 2,715,694 | -0.44(-0.56%) |
Dec 03, 2003 | 76.96 | 78.29 | 76.74 | 77.78 | 5,693,345 | +1.48(+1.94%) |
Dec 02, 2003 | 76.36 | 77.35 | 76.23 | 76.30 | 3,955,393 | -0.06(-0.08%) |
Dec 01, 2003 | 75.38 | 76.59 | 75.38 | 76.36 | 4,317,179 | +1.10(+1.46%) |
Nov 28, 2003 | 75.72 | 76.06 | 75.01 | 75.26 | 1,327,655 | -0.46(-0.61%) |
Nov 26, 2003 | 75.58 | 75.75 | 75.04 | 75.72 | 2,602,843 | +0.33(+0.44%) |
Nov 25, 2003 | 74.35 | 75.70 | 74.88 | 75.40 | 3,847,521 | +1.04(+1.40%) |
Nov 24, 2003 | 73.59 | 74.49 | 73.24 | 74.35 | 3,247,905 | +1.53(+2.10%) |
Nov 21, 2003 | 72.34 | 73.05 | 72.24 | 72.83 | 3,865,138 | +0.95(+1.32%) |
Nov 20, 2003 | 73.44 | 73.58 | 71.83 | 71.88 | 4,753,263 | -1.70(-2.31%) |
Nov 19, 2003 | 73.09 | 73.65 | 73.01 | 73.58 | 3,534,756 | +0.16(+0.21%) |
Nov 18, 2003 | 74.42 | 74.46 | 73.25 | 73.42 | 3,133,140 | -0.41(-0.55%) |
Nov 17, 2003 | 73.59 | 73.87 | 72.97 | 73.83 | 3,995,861 | +0.35(+0.48%) |
Nov 14, 2003 | 75.27 | 75.74 | 73.20 | 73.48 | 4,643,221 | -1.74(-2.31%) |
Nov 13, 2003 | 75.76 | 75.76 | 74.04 | 75.22 | 2,542,460 | -0.53(-0.70%) |
Nov 12, 2003 | 75.16 | 75.85 | 74.95 | 75.75 | 2,853,949 | +0.47(+0.62%) |
Nov 11, 2003 | 75.26 | 75.47 | 74.77 | 75.28 | 2,299,270 | +0.02(+0.02%) |
Nov 10, 2003 | 75.97 | 75.97 | 74.87 | 75.26 | 4,013,733 | -0.70(-0.93%) |
Nov 07, 2003 | 75.98 | 76.29 | 75.37 | 75.97 | 4,513,646 | +0.35(+0.47%) |
Nov 06, 2003 | 74.77 | 75.74 | 74.14 | 75.62 | 4,205,732 | +0.83(+1.11%) |
Nov 05, 2003 | 74.97 | 75.40 | 73.84 | 74.78 | 5,209,517 | -0.38(-0.50%) |
Nov 04, 2003 | 74.97 | 75.36 | 74.19 | 75.16 | 3,847,776 | -0.23(-0.30%) |
Nov 03, 2003 | 73.56 | 75.83 | 74.06 | 75.39 | 5,275,880 | +1.83(+2.49%) |
Oct 31, 2003 | 73.24 | 74.33 | 73.19 | 73.56 | 4,546,200 | +0.31(+0.43%) |
Oct 30, 2003 | 73.20 | 73.63 | 73.05 | 73.24 | 5,160,496 | +0.67(+0.92%) |
Oct 29, 2003 | 72.58 | 72.98 | 72.07 | 72.58 | 6,659,470 | +0.31(+0.43%) |
Oct 28, 2003 | 69.68 | 72.26 | 69.47 | 72.26 | 8,964,613 | +3.18(+4.60%) |
Oct 27, 2003 | 68.54 | 69.34 | 67.99 | 69.08 | 5,550,367 | +1.86(+2.76%) |
Oct 24, 2003 | 68.15 | 68.15 | 66.59 | 67.23 | 4,336,711 | -0.92(-1.36%) |
Oct 23, 2003 | 67.54 | 68.87 | 67.38 | 68.15 | 4,965,432 | +0.42(+0.61%) |
Oct 22, 2003 | 67.76 | 68.03 | 67.40 | 67.73 | 4,380,881 | -0.90(-1.31%) |
Oct 21, 2003 | 68.93 | 69.65 | 68.30 | 68.64 | 3,867,052 | +0.48(+0.70%) |
Oct 20, 2003 | 68.15 | 68.33 | 67.32 | 68.16 | 4,122,499 | -0.13(-0.18%) |
Oct 17, 2003 | 68.86 | 69.36 | 67.99 | 68.28 | 4,240,839 | -0.58(-0.84%) |
Oct 16, 2003 | 69.13 | 69.41 | 68.66 | 68.86 | 4,655,348 | -0.66(-0.95%) |
Oct 15, 2003 | 70.07 | 70.21 | 69.37 | 69.52 | 5,149,900 | +0.09(+0.12%) |
Oct 14, 2003 | 69.07 | 69.54 | 68.21 | 69.43 | 4,210,073 | +0.37(+0.53%) |
Oct 13, 2003 | 68.70 | 69.46 | 68.64 | 69.07 | 2,536,716 | +0.96(+1.41%) |
Oct 10, 2003 | 68.16 | 68.41 | 67.70 | 68.10 | 3,475,394 | -0.05(-0.07%) |
Oct 09, 2003 | 68.65 | 69.29 | 68.00 | 68.15 | 5,310,623 | +0.58(+0.86%) |
Oct 08, 2003 | 68.03 | 68.24 | 67.01 | 67.57 | 3,584,415 | -0.45(-0.67%) |
Oct 07, 2003 | 67.48 | 68.35 | 66.43 | 68.02 | 4,832,667 | +0.09(+0.14%) |
Oct 06, 2003 | 67.88 | 68.75 | 67.72 | 67.93 | 4,105,392 | +0.05(+0.07%) |
Oct 03, 2003 | 67.34 | 68.97 | 67.88 | 67.88 | 5,256,495 | +0.55(+0.81%) |
Oct 02, 2003 | 67.34 | 67.63 | 67.02 | 67.34 | 3,775,521 | -0.03(-0.05%) |
Oct 01, 2003 | 66.06 | 67.40 | 66.06 | 67.37 | 5,516,154 | +1.64(+2.50%) |
Sep 30, 2003 | 66.58 | 66.47 | 65.52 | 65.72 | 6,701,981 | -0.86(-1.29%) |
Sep 29, 2003 | 66.35 | 67.32 | 66.28 | 66.58 | 5,994,621 | +0.23(+0.35%) |
Sep 26, 2003 | 67.38 | 67.53 | 65.96 | 66.35 | 5,132,666 | -0.64(-0.96%) |
Sep 25, 2003 | 67.23 | 67.73 | 66.76 | 66.99 | 7,176,362 | -0.23(-0.35%) |
Sep 24, 2003 | 69.76 | 69.77 | 67.14 | 67.23 | 12,031,753 | -2.54(-3.64%) |
Sep 23, 2003 | 72.58 | 71.56 | 69.73 | 69.76 | 13,573,749 | -2.82(-3.89%) |
Sep 22, 2003 | 72.77 | 72.93 | 72.11 | 72.58 | 4,709,603 | -0.84(-1.14%) |
Sep 19, 2003 | 73.32 | 73.43 | 72.69 | 73.42 | 4,756,071 | +0.38(+0.51%) |
Sep 18, 2003 | 71.28 | 73.23 | 71.33 | 73.05 | 7,356,489 | +1.76(+2.47%) |
Sep 17, 2003 | 71.23 | 71.99 | 70.92 | 71.28 | 4,070,158 | +0.05(+0.08%) |
Sep 16, 2003 | 69.87 | 71.36 | 70.07 | 71.23 | 5,096,155 | +1.36(+1.94%) |
Sep 15, 2003 | 70.45 | 71.08 | 69.87 | 69.87 | 3,518,926 | -1.20(-1.69%) |
Sep 12, 2003 | 70.34 | 71.22 | 69.87 | 71.07 | 3,624,117 | +0.70(+0.99%) |
Sep 11, 2003 | 70.06 | 70.86 | 69.57 | 70.37 | 4,121,350 | +0.31(+0.45%) |
Sep 10, 2003 | 71.44 | 71.45 | 69.97 | 70.06 | 5,413,644 | -1.84(-2.56%) |
Sep 09, 2003 | 71.44 | 72.15 | 71.17 | 71.90 | 3,930,244 | +0.34(+0.48%) |
Sep 08, 2003 | 71.66 | 72.05 | 70.56 | 71.56 | 5,351,474 | +0.31(+0.43%) |
Sep 05, 2003 | 71.49 | 72.24 | 70.77 | 71.25 | 3,435,692 | -0.23(-0.33%) |
Sep 04, 2003 | 71.21 | 71.67 | 70.97 | 71.49 | 4,712,540 | +0.34(+0.48%) |
Sep 03, 2003 | 71.05 | 71.67 | 70.53 | 71.14 | 4,864,582 | +0.29(+0.41%) |