Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 107.50 | 107.75 | 106.40 | 107.50 | 393,695 | +3.20(+3.07%) |
May 27, 2004 | 104.30 | 105.10 | 104.30 | 104.30 | 539,829 | -0.45(-0.43%) |
May 26, 2004 | 104.75 | 104.96 | 104.22 | 104.75 | 96,175 | -0.53(-0.50%) |
May 25, 2004 | 105.28 | 105.50 | 104.99 | 105.28 | 239,207 | +0.00(+0.00%) |
May 24, 2004 | 105.28 | 105.50 | 104.99 | 105.28 | 239,207 | +0.28(+0.27%) |
May 21, 2004 | 105.00 | 106.00 | 105.00 | 105.00 | 59,381 | -0.30(-0.28%) |
May 20, 2004 | 105.30 | 106.00 | 105.00 | 105.30 | 62,319 | -0.55(-0.52%) |
May 19, 2004 | 105.85 | 106.00 | 105.00 | 105.85 | 53,661 | +1.85(+1.78%) |
May 18, 2004 | 103.35 | 104.70 | 103.75 | 104.00 | 16,612 | +0.65(+0.63%) |
May 17, 2004 | 104.00 | 104.55 | 103.35 | 103.35 | 23,958 | -0.65(-0.63%) |
May 14, 2004 | 103.00 | 104.48 | 103.70 | 104.00 | 65,748 | +2.10(+2.06%) |
May 13, 2004 | 101.90 | 101.90 | 101.90 | 101.90 | 0 | +0.00(+0.00%) |
May 12, 2004 | 102.90 | 102.25 | 100.67 | 101.90 | 25,254 | -1.00(-0.97%) |
May 11, 2004 | 103.20 | 103.37 | 101.80 | 102.90 | 33,633 | -0.30(-0.29%) |
May 10, 2004 | 105.68 | 106.50 | 102.30 | 103.20 | 61,302 | -2.48(-2.35%) |
May 07, 2004 | 106.50 | 106.21 | 105.35 | 105.68 | 71,096 | -0.82(-0.77%) |
May 06, 2004 | 107.65 | 107.00 | 106.20 | 106.50 | 37,397 | -1.15(-1.07%) |
May 05, 2004 | 105.70 | 108.05 | 105.70 | 107.65 | 17,530 | +1.95(+1.84%) |
May 04, 2004 | 104.10 | 106.00 | 105.10 | 105.70 | 37,013 | +1.60(+1.54%) |
May 03, 2004 | 105.75 | 104.25 | 103.30 | 104.10 | 64,740 | -1.65(-1.56%) |
Apr 30, 2004 | 105.50 | 106.00 | 104.75 | 105.75 | 111,139 | +0.85(+0.81%) |
Apr 29, 2004 | 104.90 | 104.90 | 104.90 | 104.90 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 107.30 | 105.75 | 104.90 | 104.90 | 45,011 | -2.40(-2.24%) |
Apr 27, 2004 | 107.25 | 107.80 | 106.40 | 107.30 | 129,810 | +0.05(+0.05%) |
Apr 26, 2004 | 102.10 | 107.45 | 105.75 | 107.25 | 100,835 | +5.15(+5.04%) |
Apr 23, 2004 | 101.31 | 102.10 | 101.40 | 102.10 | 14,806 | +0.79(+0.78%) |
Apr 22, 2004 | 102.50 | 101.85 | 100.70 | 101.31 | 50,285 | -1.19(-1.16%) |
Apr 21, 2004 | 101.25 | 102.65 | 101.60 | 102.50 | 24,103 | +1.25(+1.23%) |
Apr 20, 2004 | 104.60 | 102.45 | 101.12 | 101.25 | 122,853 | -3.35(-3.20%) |
Apr 19, 2004 | 103.15 | 104.65 | 103.25 | 104.60 | 35,836 | +1.45(+1.41%) |
Apr 16, 2004 | 102.25 | 103.50 | 102.25 | 103.15 | 39,835 | +0.90(+0.88%) |
Apr 15, 2004 | 100.30 | 102.85 | 101.65 | 102.25 | 15,872 | +1.95(+1.94%) |
Apr 14, 2004 | 99.20 | 100.50 | 99.15 | 100.30 | 49,432 | +1.10(+1.11%) |
Apr 13, 2004 | 102.25 | 100.85 | 99.10 | 99.20 | 16,065 | -3.05(-2.98%) |
Apr 12, 2004 | 101.90 | 102.25 | 101.25 | 102.25 | 12,246 | +0.35(+0.34%) |
Apr 08, 2004 | 99.80 | 102.00 | 100.00 | 101.90 | 23,987 | +2.10(+2.10%) |
Apr 07, 2004 | 99.80 | 100.00 | 98.20 | 99.80 | 86,429 | +1.05(+1.06%) |
Apr 06, 2004 | 99.60 | 100.00 | 97.40 | 98.75 | 66,088 | -0.85(-0.85%) |
Apr 05, 2004 | 99.60 | 99.60 | 98.30 | 99.60 | 83,106 | +0.17(+0.17%) |
Apr 02, 2004 | 100.46 | 100.00 | 99.05 | 99.43 | 215,152 | -1.03(-1.03%) |
Apr 01, 2004 | 97.20 | 101.00 | 99.00 | 100.46 | 64,136 | +3.26(+3.35%) |
Mar 31, 2004 | 95.75 | 97.65 | 96.85 | 97.20 | 183,043 | +1.45(+1.51%) |
Mar 30, 2004 | 95.98 | 96.30 | 95.60 | 95.75 | 27,488 | -0.23(-0.24%) |
Mar 29, 2004 | 95.95 | 96.90 | 95.30 | 95.98 | 29,342 | +0.03(+0.03%) |
Mar 26, 2004 | 96.50 | 96.45 | 95.22 | 95.95 | 35,637 | -0.55(-0.57%) |
Mar 25, 2004 | 97.15 | 96.95 | 96.05 | 96.50 | 13,225 | -0.65(-0.67%) |
Mar 24, 2004 | 96.25 | 97.85 | 96.25 | 97.15 | 25,467 | +0.90(+0.94%) |
Mar 23, 2004 | 97.25 | 97.02 | 96.15 | 96.25 | 69,498 | -1.00(-1.03%) |
Mar 22, 2004 | 97.90 | 98.14 | 96.80 | 97.25 | 46,846 | -0.65(-0.66%) |
Mar 19, 2004 | 99.80 | 99.10 | 97.61 | 97.90 | 67,219 | -1.90(-1.90%) |
Mar 18, 2004 | 99.30 | 100.10 | 99.00 | 99.80 | 59,942 | +0.50(+0.50%) |
Mar 17, 2004 | 98.70 | 99.50 | 97.50 | 99.30 | 52,350 | +0.60(+0.61%) |
Mar 16, 2004 | 99.20 | 99.75 | 98.70 | 98.70 | 16,257 | -0.50(-0.50%) |
Mar 15, 2004 | 100.25 | 100.45 | 99.05 | 99.20 | 28,311 | -2.45(-2.41%) |
Mar 12, 2004 | 101.65 | 102.50 | 101.20 | 101.65 | 43,827 | +0.00(+0.00%) |
Mar 11, 2004 | 103.00 | 102.50 | 101.20 | 101.65 | 43,827 | -1.35(-1.31%) |
Mar 10, 2004 | 103.20 | 104.00 | 103.00 | 103.00 | 27,697 | -0.20(-0.19%) |
Mar 09, 2004 | 103.45 | 104.37 | 103.20 | 103.20 | 77,056 | -0.25(-0.24%) |
Mar 08, 2004 | 104.35 | 103.90 | 102.80 | 103.45 | 61,415 | +0.65(+0.63%) |
Mar 05, 2004 | 102.80 | 103.30 | 102.05 | 102.80 | 40,229 | +0.00(+0.00%) |
Mar 04, 2004 | 102.50 | 103.30 | 102.05 | 102.80 | 40,229 | +0.30(+0.29%) |
Mar 03, 2004 | 104.05 | 102.95 | 101.75 | 102.50 | 15,703 | -1.55(-1.49%) |
Mar 02, 2004 | 104.70 | 105.00 | 103.03 | 104.05 | 24,675 | -0.65(-0.62%) |
Mar 01, 2004 | 103.60 | 105.60 | 104.30 | 104.70 | 129,597 | +1.70(+1.65%) |
Feb 27, 2004 | 103.00 | 103.00 | 99.93 | 103.00 | 77,139 | +0.00(+0.00%) |
Feb 26, 2004 | 99.00 | 103.00 | 99.93 | 103.00 | 77,139 | +4.00(+4.04%) |
Feb 25, 2004 | 101.50 | 101.12 | 98.65 | 99.00 | 25,921 | -2.50(-2.46%) |
Feb 24, 2004 | 101.45 | 101.75 | 100.68 | 101.50 | 60,875 | +0.05(+0.05%) |
Feb 23, 2004 | 101.45 | 102.75 | 101.25 | 101.45 | 130,155 | -0.80(-0.78%) |
Feb 20, 2004 | 102.25 | 102.25 | 102.25 | 102.25 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 103.00 | 103.20 | 102.25 | 102.25 | 23,025 | -2.25(-2.15%) |
Feb 18, 2004 | 104.50 | 104.75 | 104.00 | 104.50 | 35,294 | +0.00(+0.00%) |
Feb 17, 2004 | 103.00 | 104.75 | 104.00 | 104.50 | 35,294 | +1.50(+1.46%) |
Feb 13, 2004 | 104.20 | 104.25 | 103.00 | 103.00 | 20,583 | -1.20(-1.15%) |
Feb 12, 2004 | 105.20 | 104.50 | 103.75 | 104.20 | 20,883 | -1.00(-0.95%) |
Feb 11, 2004 | 105.25 | 105.30 | 103.90 | 105.20 | 22,018 | -0.05(-0.05%) |
Feb 10, 2004 | 104.50 | 105.25 | 104.50 | 105.25 | 23,725 | +0.75(+0.72%) |
Feb 09, 2004 | 103.50 | 105.00 | 104.50 | 104.50 | 13,959 | +1.00(+0.97%) |
Feb 06, 2004 | 103.65 | 104.00 | 102.45 | 103.50 | 19,556 | -0.15(-0.14%) |
Feb 05, 2004 | 103.75 | 104.55 | 103.25 | 103.65 | 101,648 | -0.10(-0.10%) |
Feb 04, 2004 | 104.15 | 103.80 | 102.25 | 103.75 | 68,552 | -0.25(-0.24%) |
Feb 03, 2004 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 101.75 | 104.78 | 103.50 | 104.00 | 36,203 | +2.25(+2.21%) |
Jan 30, 2004 | 103.20 | 102.35 | 101.25 | 101.75 | 14,377 | -1.45(-1.41%) |
Jan 29, 2004 | 103.50 | 103.80 | 102.50 | 103.20 | 34,512 | -0.30(-0.29%) |
Jan 28, 2004 | 104.00 | 104.20 | 102.50 | 103.50 | 32,859 | -0.50(-0.48%) |
Jan 27, 2004 | 102.25 | 104.50 | 103.30 | 104.00 | 39,733 | +1.75(+1.71%) |
Jan 26, 2004 | 100.50 | 103.00 | 101.78 | 102.25 | 237,386 | +1.75(+1.74%) |
Jan 23, 2004 | 102.95 | 102.99 | 100.37 | 100.50 | 55,031 | -2.45(-2.38%) |
Jan 22, 2004 | 101.85 | 103.00 | 101.25 | 102.95 | 146,022 | +1.10(+1.08%) |
Jan 21, 2004 | 98.70 | 101.85 | 98.75 | 101.85 | 558,221 | +3.15(+3.19%) |
Jan 20, 2004 | 97.10 | 98.93 | 97.70 | 98.70 | 61,172 | +1.60(+1.65%) |
Jan 16, 2004 | 97.10 | 97.10 | 97.10 | 97.10 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 98.45 | 97.15 | 96.50 | 97.10 | 69,878 | -1.35(-1.37%) |
Jan 14, 2004 | 96.55 | 98.45 | 96.45 | 98.45 | 87,333 | +1.90(+1.97%) |
Jan 13, 2004 | 97.70 | 97.30 | 96.40 | 96.55 | 232,694 | -1.15(-1.18%) |
Jan 12, 2004 | 98.80 | 98.55 | 97.35 | 97.70 | 47,138 | -1.10(-1.11%) |
Jan 09, 2004 | 99.50 | 99.25 | 98.00 | 98.80 | 52,734 | -0.80(-0.80%) |
Jan 08, 2004 | 99.60 | 99.60 | 99.60 | 99.60 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 99.60 | 100.25 | 99.15 | 99.60 | 26,127 | -0.65(-0.65%) |
Dec 31, 2003 | 100.25 | 100.25 | 100.25 | 100.25 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 100.45 | 100.65 | 99.75 | 100.25 | 17,051 | -0.20(-0.20%) |
Dec 29, 2003 | 99.50 | 100.45 | 99.50 | 100.45 | 63,856 | +0.95(+0.95%) |
Dec 26, 2003 | 99.90 | 99.95 | 99.00 | 99.50 | 9,956 | -0.40(-0.40%) |
Dec 24, 2003 | 99.00 | 100.00 | 99.00 | 99.90 | 21,792 | +0.90(+0.91%) |
Dec 23, 2003 | 99.20 | 99.65 | 98.83 | 99.00 | 20,698 | -0.20(-0.20%) |
Dec 22, 2003 | 98.60 | 100.00 | 90.25 | 99.20 | 126,659 | +0.60(+0.61%) |
Dec 19, 2003 | 99.45 | 99.20 | 98.25 | 98.60 | 62,596 | +2.10(+2.18%) |
Dec 18, 2003 | 96.50 | 96.50 | 96.50 | 96.50 | 0 | +0.50(+0.52%) |
Dec 17, 2003 | 96.00 | 96.00 | 96.00 | 96.00 | 0 | +0.25(+0.26%) |
Dec 16, 2003 | 95.75 | 95.75 | 95.75 | 95.75 | 0 | +0.25(+0.26%) |
Dec 15, 2003 | 95.50 | 95.50 | 95.50 | 95.50 | 0 | +1.40(+1.49%) |
Dec 12, 2003 | 94.10 | 94.10 | 94.10 | 94.10 | 0 | +0.60(+0.64%) |
Dec 11, 2003 | 93.50 | 93.50 | 93.50 | 93.50 | 0 | -0.05(-0.05%) |
Dec 10, 2003 | 93.55 | 93.55 | 93.55 | 93.55 | 0 | -0.20(-0.21%) |
Dec 09, 2003 | 93.75 | 93.75 | 93.75 | 93.75 | 0 | +0.45(+0.48%) |
Dec 08, 2003 | 93.30 | 93.30 | 93.30 | 93.30 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 91.75 | 91.75 | 91.75 | 93.30 | 0 | +1.68(+1.83%) |
Dec 04, 2003 | 91.62 | 91.62 | 91.62 | 91.62 | 0 | +0.62(+0.68%) |
Dec 03, 2003 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | +0.15(+0.17%) |
Dec 02, 2003 | 90.85 | 90.85 | 90.85 | 90.85 | 0 | +0.35(+0.39%) |
Dec 01, 2003 | 90.50 | 90.50 | 90.50 | 90.50 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 90.25 | 90.50 | 89.75 | 90.50 | 9,357 | +0.20(+0.22%) |
Nov 26, 2003 | 90.30 | 90.30 | 90.30 | 90.30 | 0 | -0.20(-0.22%) |
Nov 25, 2003 | 90.50 | 90.50 | 90.50 | 90.50 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 90.50 | 90.50 | 90.50 | 90.50 | 0 | +0.65(+0.72%) |
Nov 21, 2003 | 89.85 | 89.85 | 89.85 | 89.85 | 0 | +0.40(+0.45%) |
Nov 20, 2003 | 89.45 | 89.45 | 89.45 | 89.45 | 0 | -1.55(-1.70%) |
Nov 19, 2003 | 91.00 | 91.00 | 91.00 | 91.00 | 0 | +2.35(+2.65%) |
Nov 18, 2003 | 88.65 | 88.65 | 88.65 | 88.65 | 0 | -1.15(-1.28%) |
Nov 17, 2003 | 89.80 | 89.80 | 89.80 | 89.80 | 0 | +1.30(+1.47%) |
Nov 14, 2003 | 88.50 | 88.50 | 88.50 | 88.50 | 0 | +3.25(+3.81%) |
Nov 13, 2003 | 85.25 | 85.25 | 85.25 | 85.25 | 0 | +2.25(+2.71%) |
Nov 12, 2003 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | +1.40(+1.72%) |
Nov 11, 2003 | 81.60 | 81.60 | 81.60 | 81.60 | 0 | -1.05(-1.27%) |
Nov 10, 2003 | 82.65 | 82.65 | 82.65 | 82.65 | 0 | +1.05(+1.29%) |
Nov 07, 2003 | 81.60 | 81.60 | 81.60 | 81.60 | 0 | +0.30(+0.37%) |
Nov 06, 2003 | 81.30 | 81.30 | 81.30 | 81.30 | 0 | +0.30(+0.37%) |
Nov 05, 2003 | 81.00 | 81.00 | 81.00 | 81.00 | 0 | -1.45(-1.76%) |
Nov 04, 2003 | 82.45 | 82.45 | 82.45 | 82.45 | 0 | -0.55(-0.66%) |
Nov 03, 2003 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | -1.00(-1.19%) |
Oct 31, 2003 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | +1.35(+1.63%) |
Oct 30, 2003 | 82.65 | 82.65 | 82.65 | 82.65 | 0 | +0.35(+0.43%) |
Oct 29, 2003 | 82.30 | 82.30 | 82.30 | 82.30 | 0 | -0.85(-1.02%) |
Oct 28, 2003 | 83.15 | 83.15 | 83.15 | 83.15 | 0 | -0.20(-0.24%) |
Oct 27, 2003 | 83.35 | 83.35 | 83.35 | 83.35 | 0 | -0.15(-0.18%) |
Oct 24, 2003 | 83.50 | 83.50 | 83.50 | 83.50 | 0 | -0.50(-0.60%) |
Oct 23, 2003 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | -0.56(-0.66%) |
Oct 22, 2003 | 84.56 | 84.56 | 84.56 | 84.56 | 0 | +0.91(+1.09%) |
Oct 21, 2003 | 83.65 | 83.65 | 83.65 | 83.65 | 0 | +0.90(+1.09%) |
Oct 20, 2003 | 82.75 | 82.75 | 82.75 | 82.75 | 0 | -0.25(-0.30%) |
Oct 17, 2003 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | -1.00(-1.19%) |
Oct 16, 2003 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | -0.20(-0.24%) |
Oct 14, 2003 | 84.20 | 84.20 | 84.20 | 84.20 | 0 | +0.30(+0.36%) |
Oct 13, 2003 | 83.90 | 83.90 | 83.90 | 83.90 | 0 | -0.35(-0.42%) |
Oct 10, 2003 | 84.25 | 84.25 | 84.25 | 84.25 | 0 | -0.10(-0.12%) |
Oct 09, 2003 | 84.35 | 84.35 | 84.35 | 84.35 | 0 | +0.60(+0.72%) |
Oct 08, 2003 | 83.75 | 83.75 | 83.75 | 83.75 | 0 | +0.40(+0.48%) |
Oct 07, 2003 | 83.35 | 83.35 | 83.35 | 83.35 | 0 | +0.60(+0.73%) |
Oct 06, 2003 | 82.75 | 82.75 | 82.75 | 82.75 | 0 | +0.55(+0.67%) |
Oct 03, 2003 | 82.20 | 82.20 | 82.20 | 82.20 | 0 | -0.95(-1.14%) |
Oct 02, 2003 | 83.15 | 83.15 | 83.15 | 83.15 | 0 | -0.05(-0.06%) |
Oct 01, 2003 | 83.20 | 83.20 | 83.20 | 83.20 | 0 | +0.30(+0.36%) |
Sep 30, 2003 | 82.90 | 82.90 | 82.90 | 82.90 | 0 | +0.30(+0.36%) |
Sep 29, 2003 | 82.60 | 82.60 | 82.60 | 82.60 | 0 | -1.60(-1.90%) |
Sep 26, 2003 | 84.20 | 84.20 | 84.20 | 84.20 | 0 | +0.80(+0.96%) |
Sep 25, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | +0.20(+0.24%) |
Sep 23, 2003 | 83.20 | 83.20 | 83.20 | 83.20 | 0 | -1.25(-1.48%) |
Sep 22, 2003 | 84.45 | 84.45 | 84.45 | 84.45 | 0 | +0.75(+0.90%) |
Sep 19, 2003 | 83.70 | 83.70 | 83.70 | 83.70 | 0 | +0.10(+0.12%) |
Sep 18, 2003 | 83.60 | 83.60 | 83.60 | 83.60 | 0 | +0.20(+0.24%) |
Sep 17, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | +0.55(+0.66%) |
Sep 16, 2003 | 82.85 | 82.85 | 82.85 | 82.85 | 0 | +0.70(+0.85%) |
Sep 15, 2003 | 82.15 | 82.15 | 82.15 | 82.15 | 0 | +0.45(+0.55%) |
Sep 12, 2003 | 81.70 | 81.70 | 81.70 | 81.70 | 0 | +1.00(+1.24%) |
Sep 11, 2003 | 80.70 | 80.70 | 80.70 | 80.70 | 0 | +0.20(+0.25%) |
Sep 10, 2003 | 80.50 | 80.50 | 80.50 | 80.50 | 0 | -0.35(-0.43%) |
Sep 09, 2003 | 80.85 | 80.85 | 80.85 | 80.85 | 0 | +0.75(+0.94%) |
Sep 08, 2003 | 80.10 | 80.10 | 80.10 | 80.10 | 0 | +1.85(+2.36%) |
Sep 05, 2003 | 78.25 | 78.25 | 78.25 | 78.25 | 0 | +1.35(+1.76%) |
Sep 04, 2003 | 76.90 | 76.90 | 76.90 | 76.90 | 0 | +0.65(+0.85%) |
Sep 03, 2003 | 76.25 | 76.25 | 76.25 | 76.25 | 0 | -0.75(-0.97%) |
Sep 02, 2003 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | -1.45(-1.85%) |
Aug 28, 2003 | 78.45 | 78.45 | 78.45 | 78.45 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 78.45 | 78.45 | 78.45 | 78.45 | 0 | -0.35(-0.44%) |
Aug 26, 2003 | 78.80 | 78.80 | 78.80 | 78.80 | 0 | -0.40(-0.51%) |
Aug 25, 2003 | 79.20 | 79.20 | 79.20 | 79.20 | 0 | -0.30(-0.38%) |
Aug 22, 2003 | 79.50 | 79.50 | 79.50 | 79.50 | 0 | -2.00(-2.45%) |
Aug 19, 2003 | 81.50 | 81.50 | 81.50 | 81.50 | 0 | -0.60(-0.73%) |
Aug 18, 2003 | 82.10 | 82.10 | 82.10 | 82.10 | 0 | +0.60(+0.74%) |
Aug 15, 2003 | 81.50 | 81.50 | 81.50 | 81.50 | 0 | +0.20(+0.25%) |
Aug 14, 2003 | 81.30 | 81.30 | 81.30 | 81.30 | 0 | -0.65(-0.79%) |
Aug 13, 2003 | 81.95 | 81.95 | 81.95 | 81.95 | 0 | -0.30(-0.36%) |
Aug 12, 2003 | 82.25 | 82.25 | 82.25 | 82.25 | 0 | +0.50(+0.61%) |
Aug 11, 2003 | 81.75 | 81.75 | 81.75 | 81.75 | 0 | +0.10(+0.12%) |
Aug 08, 2003 | 81.65 | 81.65 | 81.65 | 81.65 | 0 | -0.45(-0.55%) |
Aug 07, 2003 | 82.10 | 82.10 | 82.10 | 82.10 | 0 | -0.85(-1.02%) |
Aug 06, 2003 | 82.95 | 82.95 | 82.95 | 82.95 | 0 | -0.80(-0.96%) |
Aug 05, 2003 | 83.75 | 83.75 | 83.75 | 83.75 | 0 | +0.35(+0.42%) |
Aug 04, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | -0.10(-0.12%) |
Aug 01, 2003 | 83.50 | 83.50 | 83.50 | 83.50 | 0 | -0.05(-0.06%) |
Jul 31, 2003 | 83.55 | 83.55 | 83.55 | 83.55 | 0 | +0.55(+0.66%) |
Jul 30, 2003 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | +0.25(+0.30%) |
Jul 28, 2003 | 82.75 | 82.75 | 82.75 | 82.75 | 0 | -0.65(-0.78%) |
Jul 25, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | +1.50(+1.83%) |
Jul 24, 2003 | 81.90 | 81.90 | 81.90 | 81.90 | 0 | +3.50(+4.46%) |
Jul 23, 2003 | 78.40 | 78.40 | 78.40 | 78.40 | 0 | -1.25(-1.57%) |
Jul 22, 2003 | 79.65 | 79.65 | 79.65 | 79.65 | 0 | +0.05(+0.06%) |
Jul 21, 2003 | 79.60 | 79.60 | 79.60 | 79.60 | 0 | +0.30(+0.38%) |
Jul 18, 2003 | 79.30 | 79.30 | 79.30 | 79.30 | 0 | +0.35(+0.44%) |
Jul 17, 2003 | 78.95 | 78.95 | 78.95 | 78.95 | 0 | -1.30(-1.62%) |
Jul 16, 2003 | 80.25 | 80.25 | 80.25 | 80.25 | 0 | -1.60(-1.95%) |
Jul 15, 2003 | 81.85 | 81.85 | 81.85 | 81.85 | 0 | +0.30(+0.37%) |
Jul 14, 2003 | 81.55 | 81.55 | 81.55 | 81.55 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 81.55 | 81.55 | 81.55 | 81.55 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 81.55 | 81.55 | 81.55 | 81.55 | 0 | +1.45(+1.81%) |
Jul 09, 2003 | 80.10 | 80.10 | 80.10 | 80.10 | 0 | +0.30(+0.38%) |
Jul 08, 2003 | 79.80 | 79.80 | 79.80 | 79.80 | 0 | +0.30(+0.38%) |
Jul 07, 2003 | 79.50 | 79.50 | 79.50 | 79.50 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 78.25 | 79.50 | 78.00 | 79.50 | 21,000 | +1.80(+2.32%) |
Jul 02, 2003 | 77.70 | 77.70 | 77.70 | 77.70 | 0 | -0.70(-0.89%) |
Jul 01, 2003 | 78.40 | 78.40 | 78.40 | 78.40 | 0 | +0.40(+0.51%) |
Jun 30, 2003 | 78.00 | 78.00 | 78.00 | 78.00 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 78.00 | 78.00 | 78.00 | 78.00 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 78.00 | 78.00 | 78.00 | 78.00 | 0 | +0.65(+0.84%) |
Jun 25, 2003 | 77.35 | 77.35 | 77.35 | 77.35 | 0 | -2.15(-2.70%) |
Jun 24, 2003 | 79.50 | 79.50 | 79.50 | 79.50 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 79.50 | 79.50 | 79.50 | 79.50 | 0 | -1.25(-1.55%) |
Jun 20, 2003 | 80.75 | 80.75 | 80.75 | 80.75 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 80.75 | 80.75 | 80.75 | 80.75 | 0 | -0.45(-0.55%) |
Jun 18, 2003 | 81.20 | 81.20 | 81.20 | 81.20 | 0 | +0.80(+1.00%) |
Jun 17, 2003 | 80.40 | 80.40 | 80.40 | 80.40 | 0 | +1.90(+2.42%) |
Jun 16, 2003 | 78.50 | 78.50 | 78.50 | 78.50 | 0 | +0.10(+0.13%) |
Jun 13, 2003 | 78.40 | 78.40 | 78.40 | 78.40 | 0 | +1.40(+1.82%) |
Jun 12, 2003 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | +0.50(+0.65%) |
Jun 11, 2003 | 76.50 | 76.50 | 76.50 | 76.50 | 0 | +0.15(+0.20%) |
Jun 10, 2003 | 76.35 | 76.35 | 76.35 | 76.35 | 0 | +0.25(+0.33%) |
Jun 09, 2003 | 76.10 | 76.10 | 76.10 | 76.10 | 0 | -1.80(-2.31%) |
Jun 06, 2003 | 77.90 | 77.90 | 77.90 | 77.90 | 0 | -0.10(-0.13%) |
Jun 05, 2003 | 78.00 | 78.00 | 78.00 | 78.00 | 0 | +1.45(+1.89%) |
Jun 04, 2003 | 76.55 | 76.55 | 76.55 | 76.55 | 0 | -2.15(-2.73%) |
Jun 03, 2003 | 78.70 | 78.70 | 78.70 | 78.70 | 0 | +2.60(+3.42%) |