Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 69.85 | 69.88 | 69.80 | 69.84 | 134,625 | +0.03(+0.05%) |
Apr 29, 2004 | 69.84 | 69.90 | 69.77 | 69.80 | 1,384,048 | -0.01(-0.01%) |
Apr 28, 2004 | 69.93 | 69.93 | 69.81 | 69.81 | 269,250 | -0.14(-0.21%) |
Apr 27, 2004 | 69.87 | 69.96 | 69.85 | 69.96 | 1,148,483 | +0.09(+0.12%) |
Apr 26, 2004 | 69.88 | 69.88 | 69.84 | 69.87 | 1,244,963 | +0.01(+0.01%) |
Apr 23, 2004 | 69.94 | 69.94 | 69.84 | 69.86 | 301,410 | -0.14(-0.21%) |
Apr 22, 2004 | 69.99 | 70.01 | 69.95 | 70.01 | 392,021 | +0.10(+0.15%) |
Apr 21, 2004 | 69.90 | 70.02 | 69.90 | 69.91 | 170,423 | +0.01(+0.01%) |
Apr 20, 2004 | 70.08 | 70.10 | 69.90 | 69.90 | 217,607 | -0.16(-0.23%) |
Apr 19, 2004 | 70.16 | 70.16 | 70.06 | 70.06 | 515,144 | -0.09(-0.12%) |
Apr 16, 2004 | 70.16 | 70.16 | 70.10 | 70.14 | 156,221 | +0.09(+0.13%) |
Apr 15, 2004 | 70.05 | 70.06 | 69.97 | 70.05 | 245,659 | +0.04(+0.06%) |
Apr 14, 2004 | 70.03 | 70.04 | 69.97 | 70.01 | 341,786 | -0.12(-0.17%) |
Apr 13, 2004 | 70.15 | 70.17 | 70.09 | 70.13 | 213,029 | -0.09(-0.13%) |
Apr 12, 2004 | 70.22 | 70.26 | 70.19 | 70.22 | 274,180 | -0.07(-0.10%) |
Apr 08, 2004 | 70.23 | 70.30 | 70.22 | 70.29 | 171,949 | +0.00(+0.00%) |
Apr 07, 2004 | 70.28 | 70.32 | 70.26 | 70.29 | 157,630 | +0.02(+0.02%) |
Apr 06, 2004 | 70.24 | 70.30 | 70.23 | 70.27 | 147,771 | +0.09(+0.12%) |
Apr 05, 2004 | 70.22 | 70.23 | 70.19 | 70.19 | 341,552 | -0.07(-0.10%) |
Apr 02, 2004 | 70.26 | 70.41 | 70.22 | 70.26 | 483,689 | -0.25(-0.35%) |
Apr 01, 2004 | 70.57 | 70.57 | 70.49 | 70.50 | 317,960 | -0.19(-0.27%) |
Mar 31, 2004 | 70.65 | 70.71 | 70.65 | 70.69 | 210,565 | +0.05(+0.07%) |
Mar 30, 2004 | 70.67 | 70.68 | 70.61 | 70.64 | 223,358 | -0.01(-0.01%) |
Mar 29, 2004 | 70.60 | 70.65 | 70.60 | 70.65 | 204,461 | -0.05(-0.07%) |
Mar 26, 2004 | 70.78 | 70.78 | 70.66 | 70.70 | 403,876 | -0.07(-0.10%) |
Mar 25, 2004 | 70.76 | 70.78 | 70.72 | 70.77 | 213,029 | -0.01(-0.01%) |
Mar 24, 2004 | 70.77 | 70.78 | 70.73 | 70.78 | 288,617 | +0.02(+0.02%) |
Mar 23, 2004 | 70.73 | 70.76 | 70.72 | 70.76 | 244,368 | +0.02(+0.02%) |
Mar 22, 2004 | 70.71 | 70.74 | 70.69 | 70.74 | 273,828 | +0.04(+0.06%) |
Mar 19, 2004 | 70.70 | 70.72 | 70.66 | 70.70 | 149,649 | +0.03(+0.04%) |
Mar 18, 2004 | 70.70 | 70.73 | 70.64 | 70.67 | 534,746 | -0.03(-0.04%) |
Mar 17, 2004 | 70.75 | 70.75 | 70.69 | 70.70 | 172,653 | +0.00(+0.00%) |
Mar 16, 2004 | 70.65 | 70.74 | 70.60 | 70.70 | 195,071 | +0.05(+0.07%) |
Mar 15, 2004 | 70.67 | 70.69 | 70.62 | 70.65 | 166,315 | -0.03(-0.05%) |
Mar 12, 2004 | 70.72 | 70.73 | 70.66 | 70.68 | 156,339 | -0.05(-0.07%) |
Mar 11, 2004 | 70.73 | 70.74 | 70.63 | 70.73 | 191,198 | +0.06(+0.08%) |
Mar 10, 2004 | 70.66 | 70.71 | 70.65 | 70.67 | 294,838 | -0.04(-0.06%) |
Mar 09, 2004 | 70.67 | 70.72 | 70.64 | 70.72 | 134,390 | +0.04(+0.06%) |
Mar 08, 2004 | 70.66 | 70.68 | 70.62 | 70.67 | 179,109 | +0.11(+0.16%) |
Mar 05, 2004 | 70.61 | 70.62 | 70.56 | 70.56 | 529,346 | +0.15(+0.22%) |
Mar 04, 2004 | 70.37 | 70.42 | 70.32 | 70.41 | 224,767 | +0.06(+0.08%) |
Mar 03, 2004 | 70.33 | 70.38 | 70.30 | 70.35 | 221,128 | -0.05(-0.07%) |
Mar 02, 2004 | 70.45 | 70.45 | 70.35 | 70.40 | 256,809 | -0.07(-0.10%) |
Mar 01, 2004 | 70.49 | 70.49 | 70.42 | 70.47 | 206,457 | -0.12(-0.17%) |
Feb 27, 2004 | 70.55 | 70.59 | 70.54 | 70.59 | 174,414 | +0.05(+0.07%) |
Feb 26, 2004 | 70.55 | 70.56 | 70.51 | 70.54 | 266,434 | -0.03(-0.04%) |
Feb 25, 2004 | 70.55 | 70.56 | 70.51 | 70.56 | 140,728 | +0.05(+0.07%) |
Feb 24, 2004 | 70.51 | 70.55 | 70.48 | 70.51 | 183,452 | +0.01(+0.01%) |
Feb 23, 2004 | 70.46 | 70.51 | 70.44 | 70.50 | 156,691 | +0.07(+0.10%) |
Feb 20, 2004 | 70.48 | 70.48 | 70.41 | 70.43 | 146,597 | -0.08(-0.11%) |
Feb 19, 2004 | 70.46 | 70.51 | 70.44 | 70.51 | 179,813 | +0.03(+0.05%) |
Feb 18, 2004 | 70.53 | 70.53 | 70.45 | 70.48 | 143,311 | +0.01(+0.01%) |
Feb 17, 2004 | 70.49 | 70.50 | 70.45 | 70.47 | 152,231 | -0.06(-0.08%) |
Feb 13, 2004 | 70.48 | 70.53 | 70.45 | 70.53 | 157,160 | +0.10(+0.15%) |
Feb 12, 2004 | 70.43 | 70.44 | 70.39 | 70.43 | 196,480 | +0.03(+0.04%) |
Feb 11, 2004 | 70.26 | 70.46 | 70.26 | 70.40 | 599,652 | +0.11(+0.16%) |
Feb 10, 2004 | 70.35 | 70.35 | 70.29 | 70.29 | 277,584 | -0.09(-0.13%) |
Feb 09, 2004 | 70.29 | 70.38 | 70.29 | 70.38 | 112,676 | +0.03(+0.04%) |
Feb 06, 2004 | 70.37 | 70.37 | 70.32 | 70.36 | 208,452 | +0.11(+0.16%) |
Feb 05, 2004 | 70.31 | 70.33 | 70.21 | 70.25 | 301,176 | -0.05(-0.07%) |
Feb 04, 2004 | 70.31 | 70.33 | 70.29 | 70.30 | 110,446 | -0.04(-0.06%) |
Feb 03, 2004 | 70.27 | 70.34 | 70.27 | 70.34 | 174,414 | +0.07(+0.10%) |
Feb 02, 2004 | 70.26 | 70.30 | 70.22 | 70.27 | 281,809 | -0.08(-0.11%) |
Jan 30, 2004 | 70.36 | 70.37 | 70.30 | 70.35 | 127,231 | +0.03(+0.05%) |
Jan 29, 2004 | 70.31 | 70.31 | 70.22 | 70.31 | 414,322 | +0.02(+0.02%) |
Jan 28, 2004 | 70.49 | 70.55 | 70.13 | 70.30 | 259,391 | -0.18(-0.25%) |
Jan 27, 2004 | 70.40 | 70.49 | 70.40 | 70.48 | 160,916 | +0.09(+0.12%) |
Jan 26, 2004 | 70.46 | 70.46 | 70.39 | 70.39 | 494,957 | -0.05(-0.07%) |
Jan 23, 2004 | 70.55 | 70.57 | 70.43 | 70.44 | 132,747 | -0.10(-0.14%) |
Jan 22, 2004 | 70.49 | 70.55 | 70.46 | 70.55 | 278,758 | +0.05(+0.07%) |
Jan 21, 2004 | 70.45 | 70.49 | 70.43 | 70.49 | 314,204 | +0.04(+0.06%) |
Jan 20, 2004 | 70.43 | 70.48 | 70.39 | 70.45 | 338,735 | +0.03(+0.05%) |
Jan 16, 2004 | 70.48 | 70.51 | 70.42 | 70.42 | 131,104 | -0.05(-0.07%) |
Jan 15, 2004 | 70.46 | 70.49 | 70.43 | 70.47 | 328,406 | -0.01(-0.01%) |
Jan 14, 2004 | 70.50 | 70.55 | 70.47 | 70.48 | 296,246 | -0.07(-0.10%) |
Jan 13, 2004 | 70.46 | 70.55 | 70.43 | 70.55 | 187,794 | +0.09(+0.12%) |
Jan 12, 2004 | 70.43 | 70.52 | 70.41 | 70.46 | 137,207 | +0.04(+0.06%) |
Jan 09, 2004 | 70.42 | 70.46 | 70.37 | 70.42 | 230,753 | +0.17(+0.24%) |
Jan 08, 2004 | 70.22 | 70.22 | 70.22 | 70.25 | 124,414 | +0.01(+0.01%) |
Jan 07, 2004 | 70.20 | 70.26 | 70.18 | 70.24 | 135,329 | +0.05(+0.07%) |
Jan 06, 2004 | 70.11 | 70.23 | 70.11 | 70.19 | 285,800 | +0.09(+0.12%) |
Jan 05, 2004 | 70.08 | 70.10 | 70.03 | 70.10 | 319,720 | +0.01(+0.01%) |
Jan 02, 2004 | 70.18 | 70.18 | 70.03 | 70.09 | 167,489 | -0.17(-0.24%) |
Dec 31, 2003 | 70.20 | 70.27 | 70.16 | 70.26 | 224,180 | -0.02(-0.02%) |
Dec 30, 2003 | 70.24 | 70.31 | 70.21 | 70.28 | 107,043 | +0.04(+0.06%) |
Dec 29, 2003 | 70.33 | 70.30 | 70.23 | 70.24 | 118,897 | -0.09(-0.13%) |
Dec 26, 2003 | 70.31 | 70.33 | 70.29 | 70.33 | 177,583 | +0.06(+0.08%) |
Dec 24, 2003 | 70.22 | 70.27 | 70.20 | 70.27 | 114,554 | +0.16(+0.23%) |
Dec 23, 2003 | 70.20 | 70.20 | 70.09 | 70.11 | 142,606 | -0.12(-0.17%) |
Dec 22, 2003 | 70.29 | 70.29 | 70.18 | 70.23 | 95,658 | -0.02(-0.02%) |
Dec 19, 2003 | 70.21 | 70.29 | 70.18 | 70.25 | 105,047 | +0.00(+0.00%) |
Dec 18, 2003 | 70.19 | 70.25 | 70.19 | 70.25 | 157,278 | +0.02(+0.02%) |
Dec 17, 2003 | 70.27 | 70.27 | 70.22 | 70.23 | 153,639 | +0.01(+0.01%) |
Dec 16, 2003 | 70.20 | 70.22 | 70.14 | 70.22 | 126,526 | +0.04(+0.06%) |
Dec 15, 2003 | 70.17 | 70.21 | 70.13 | 70.18 | 163,498 | -0.02(-0.02%) |
Dec 12, 2003 | 70.21 | 70.28 | 70.17 | 70.20 | 133,451 | -0.02(-0.02%) |
Dec 11, 2003 | 70.04 | 70.23 | 70.01 | 70.21 | 252,232 | +0.14(+0.21%) |
Dec 10, 2003 | 70.02 | 70.08 | 69.99 | 70.07 | 574,652 | +0.09(+0.12%) |
Dec 09, 2003 | 70.08 | 70.10 | 70.02 | 69.98 | 108,334 | -0.04(-0.06%) |
Dec 08, 2003 | 70.10 | 70.10 | 70.02 | 70.03 | 129,461 | -0.09(-0.12%) |
Dec 05, 2003 | 70.04 | 70.09 | 70.02 | 70.11 | 108,099 | +0.23(+0.33%) |
Dec 04, 2003 | 69.85 | 69.89 | 69.83 | 69.88 | 89,906 | +0.07(+0.10%) |
Dec 03, 2003 | 69.87 | 69.87 | 69.82 | 69.81 | 298,124 | -0.06(-0.09%) |
Dec 02, 2003 | 69.84 | 69.84 | 69.84 | 69.87 | 258,570 | +0.08(+0.11%) |
Dec 01, 2003 | 69.81 | 69.82 | 69.74 | 69.80 | 185,564 | -0.19(-0.27%) |
Nov 28, 2003 | 70.00 | 70.00 | 69.96 | 69.98 | 67,840 | -0.08(-0.11%) |
Nov 26, 2003 | 70.09 | 70.09 | 70.03 | 70.06 | 173,240 | -0.09(-0.12%) |
Nov 25, 2003 | 70.09 | 70.16 | 70.06 | 70.14 | 194,133 | +0.08(+0.11%) |
Nov 24, 2003 | 70.12 | 70.12 | 70.04 | 70.07 | 116,550 | -0.09(-0.13%) |
Nov 21, 2003 | 70.19 | 70.22 | 70.14 | 70.16 | 130,400 | -0.03(-0.04%) |
Nov 20, 2003 | 70.19 | 70.19 | 70.19 | 70.19 | 119,954 | +0.14(+0.19%) |
Nov 19, 2003 | 70.18 | 70.18 | 70.05 | 70.05 | 146,362 | -0.13(-0.18%) |
Nov 18, 2003 | 70.10 | 70.17 | 70.08 | 70.18 | 114,437 | +0.01(+0.01%) |
Nov 17, 2003 | 70.15 | 70.19 | 70.14 | 70.17 | 106,456 | +0.04(+0.06%) |
Nov 14, 2003 | 70.08 | 70.12 | 70.08 | 70.13 | 129,343 | +0.12(+0.17%) |
Nov 13, 2003 | 69.98 | 70.03 | 69.95 | 70.01 | 90,258 | +0.12(+0.17%) |
Nov 12, 2003 | 69.87 | 69.88 | 69.87 | 69.89 | 77,700 | +0.04(+0.06%) |
Nov 11, 2003 | 69.82 | 69.85 | 69.79 | 69.85 | 196,363 | +0.00(+0.00%) |
Nov 10, 2003 | 69.85 | 69.88 | 69.80 | 69.85 | 211,621 | +0.02(+0.02%) |
Nov 07, 2003 | 69.80 | 69.85 | 69.79 | 69.83 | 96,127 | -0.06(-0.09%) |
Nov 06, 2003 | 69.88 | 69.91 | 69.86 | 69.89 | 141,902 | -0.08(-0.11%) |
Nov 05, 2003 | 70.00 | 70.03 | 69.94 | 69.97 | 362,796 | -0.07(-0.10%) |
Nov 04, 2003 | 70.00 | 70.04 | 70.00 | 70.03 | 103,511 | +0.05(+0.07%) |
Nov 03, 2003 | 70.12 | 69.98 | 69.93 | 69.98 | 403,282 | -0.14(-0.19%) |
Oct 31, 2003 | 70.14 | 70.14 | 70.11 | 70.12 | 86,737 | -0.02(-0.02%) |
Oct 30, 2003 | 70.10 | 70.14 | 70.08 | 70.14 | 110,564 | -0.03(-0.05%) |
Oct 29, 2003 | 70.19 | 70.29 | 70.15 | 70.17 | 254,110 | -0.08(-0.11%) |
Oct 28, 2003 | 70.08 | 70.26 | 70.05 | 70.25 | 114,554 | +0.12(+0.17%) |
Oct 27, 2003 | 70.16 | 70.17 | 70.12 | 70.13 | 140,963 | -0.08(-0.11%) |
Oct 24, 2003 | 70.16 | 70.21 | 70.12 | 70.20 | 82,981 | +0.09(+0.12%) |
Oct 23, 2003 | 70.13 | 70.15 | 70.06 | 70.12 | 119,719 | -0.02(-0.02%) |
Oct 22, 2003 | 70.08 | 70.17 | 70.05 | 70.14 | 111,855 | +0.08(+0.11%) |
Oct 21, 2003 | 70.04 | 70.10 | 70.04 | 70.06 | 144,132 | +0.02(+0.02%) |
Oct 20, 2003 | 69.98 | 70.08 | 69.97 | 70.04 | 217,959 | +0.01(+0.01%) |
Oct 17, 2003 | 69.97 | 70.03 | 69.96 | 70.03 | 113,850 | +0.09(+0.12%) |
Oct 16, 2003 | 70.12 | 70.14 | 69.94 | 69.95 | 130,165 | -0.16(-0.23%) |
Oct 15, 2003 | 70.12 | 70.14 | 70.12 | 70.11 | 96,597 | -0.09(-0.12%) |
Oct 14, 2003 | 70.16 | 70.21 | 70.15 | 70.20 | 70,305 | -0.07(-0.10%) |
Oct 13, 2003 | 70.26 | 70.26 | 70.20 | 70.26 | 194,250 | +0.01(+0.01%) |
Oct 10, 2003 | 70.26 | 70.28 | 70.21 | 70.26 | 249,063 | +0.04(+0.06%) |
Oct 09, 2003 | 70.17 | 70.17 | 70.17 | 70.21 | 168,545 | -0.01(-0.01%) |
Oct 08, 2003 | 70.20 | 70.26 | 70.20 | 70.22 | 84,390 | +0.00(+0.00%) |
Oct 07, 2003 | 70.29 | 70.29 | 70.21 | 70.22 | 103,169 | -0.07(-0.10%) |
Oct 06, 2003 | 70.23 | 70.30 | 70.20 | 70.29 | 116,080 | +0.05(+0.07%) |
Oct 03, 2003 | 70.25 | 70.26 | 70.19 | 70.24 | 157,630 | -0.16(-0.23%) |
Oct 02, 2003 | 70.37 | 70.42 | 70.33 | 70.40 | 106,221 | -0.02(-0.02%) |
Oct 01, 2003 | 70.40 | 70.44 | 70.39 | 70.42 | 134,038 | -0.07(-0.10%) |
Sep 30, 2003 | 70.36 | 70.48 | 70.36 | 70.49 | 109,038 | +0.14(+0.21%) |
Sep 29, 2003 | 70.36 | 70.37 | 70.33 | 70.34 | 186,973 | -0.03(-0.05%) |
Sep 26, 2003 | 70.29 | 70.37 | 70.27 | 70.37 | 89,319 | +0.09(+0.12%) |
Sep 25, 2003 | 70.28 | 70.31 | 70.25 | 70.29 | 121,010 | +0.01(+0.01%) |
Sep 24, 2003 | 70.20 | 70.30 | 70.18 | 70.28 | 57,981 | +0.04(+0.06%) |
Sep 23, 2003 | 70.20 | 70.21 | 70.20 | 70.24 | 311,035 | +0.04(+0.06%) |
Sep 22, 2003 | 70.18 | 70.21 | 70.12 | 70.20 | 95,892 | +0.02(+0.02%) |
Sep 19, 2003 | 70.19 | 70.21 | 70.14 | 70.18 | 68,545 | -0.02(-0.02%) |
Sep 18, 2003 | 70.21 | 70.24 | 70.16 | 70.20 | 226,292 | -0.07(-0.10%) |
Sep 17, 2003 | 70.26 | 70.31 | 70.23 | 70.26 | 101,409 | +0.00(+0.00%) |
Sep 16, 2003 | 70.26 | 70.29 | 70.20 | 70.26 | 115,728 | +0.00(+0.00%) |
Sep 15, 2003 | 70.20 | 70.27 | 70.16 | 70.26 | 77,700 | +0.07(+0.10%) |
Sep 12, 2003 | 70.25 | 70.28 | 70.18 | 70.20 | 260,800 | +0.06(+0.08%) |
Sep 11, 2003 | 70.14 | 70.17 | 70.12 | 70.14 | 88,967 | -0.05(-0.07%) |
Sep 10, 2003 | 70.16 | 70.22 | 70.13 | 70.19 | 106,808 | +0.04(+0.06%) |
Sep 09, 2003 | 70.10 | 70.14 | 70.03 | 70.14 | 119,836 | +0.12(+0.17%) |
Sep 08, 2003 | 70.06 | 70.20 | 70.03 | 70.03 | 228,170 | -0.09(-0.12%) |
Sep 05, 2003 | 70.05 | 70.12 | 69.99 | 70.11 | 78,404 | +0.24(+0.34%) |
Sep 04, 2003 | 69.81 | 69.91 | 69.80 | 69.87 | 93,780 | +0.09(+0.13%) |
Sep 03, 2003 | 69.74 | 69.78 | 69.72 | 69.78 | 138,146 | +0.05(+0.07%) |
Sep 02, 2003 | 69.74 | 69.79 | 69.71 | 69.73 | 444,604 | -0.18(-0.26%) |
Aug 29, 2003 | 69.92 | 69.92 | 69.85 | 69.91 | 184,039 | -0.01(-0.01%) |
Aug 28, 2003 | 69.88 | 69.96 | 69.85 | 69.91 | 106,808 | +0.10(+0.15%) |
Aug 27, 2003 | 69.89 | 69.89 | 69.78 | 69.81 | 50,822 | -0.07(-0.10%) |
Aug 26, 2003 | 69.80 | 69.88 | 69.76 | 69.88 | 411,270 | +0.08(+0.11%) |
Aug 25, 2003 | 69.86 | 69.87 | 69.79 | 69.80 | 90,493 | -0.03(-0.05%) |
Aug 22, 2003 | 69.76 | 69.88 | 69.76 | 69.84 | 204,813 | -0.02(-0.02%) |
Aug 21, 2003 | 69.93 | 69.95 | 69.76 | 69.85 | 116,432 | -0.10(-0.15%) |
Aug 20, 2003 | 69.98 | 70.02 | 69.91 | 69.96 | 95,305 | -0.05(-0.07%) |
Aug 19, 2003 | 69.90 | 70.01 | 69.85 | 70.01 | 104,343 | +0.09(+0.12%) |
Aug 18, 2003 | 69.91 | 69.93 | 69.87 | 69.92 | 157,395 | -0.01(-0.01%) |
Aug 15, 2003 | 69.95 | 70.03 | 69.91 | 69.93 | 24,765 | +0.05(+0.07%) |
Aug 14, 2003 | 69.84 | 69.90 | 69.81 | 69.88 | 157,982 | -0.02(-0.02%) |
Aug 13, 2003 | 69.94 | 69.96 | 69.86 | 69.90 | 97,653 | -0.14(-0.19%) |
Aug 12, 2003 | 69.95 | 70.04 | 69.91 | 70.03 | 54,108 | +0.12(+0.17%) |
Aug 11, 2003 | 69.98 | 69.98 | 69.89 | 69.91 | 99,531 | -0.09(-0.13%) |
Aug 08, 2003 | 70.03 | 70.08 | 69.98 | 70.01 | 219,602 | +0.02(+0.02%) |
Aug 07, 2003 | 69.97 | 69.99 | 69.88 | 69.99 | 116,315 | +0.08(+0.11%) |
Aug 06, 2003 | 69.81 | 69.95 | 69.81 | 69.91 | 93,897 | +0.07(+0.10%) |
Aug 05, 2003 | 70.00 | 70.00 | 69.78 | 69.85 | 146,127 | -0.13(-0.18%) |
Aug 04, 2003 | 69.85 | 70.01 | 69.85 | 69.97 | 149,414 | +0.11(+0.16%) |
Aug 01, 2003 | 69.78 | 69.95 | 69.76 | 69.86 | 324,533 | -0.16(-0.23%) |
Jul 31, 2003 | 70.07 | 70.09 | 69.89 | 70.03 | 153,404 | -0.08(-0.11%) |
Jul 30, 2003 | 70.11 | 70.19 | 70.09 | 70.10 | 69,249 | +0.03(+0.05%) |
Jul 29, 2003 | 70.12 | 70.24 | 70.04 | 70.07 | 141,433 | -0.06(-0.09%) |
Jul 28, 2003 | 70.13 | 70.18 | 70.12 | 70.13 | 101,409 | -0.09(-0.13%) |
Jul 25, 2003 | 70.19 | 70.26 | 70.19 | 70.22 | 101,526 | +0.03(+0.05%) |
Jul 24, 2003 | 70.15 | 70.22 | 70.15 | 70.19 | 131,339 | -0.01(-0.01%) |
Jul 23, 2003 | 70.23 | 70.26 | 70.20 | 70.20 | 260,095 | +0.03(+0.05%) |
Jul 22, 2003 | 70.14 | 70.17 | 70.10 | 70.16 | 172,419 | +0.07(+0.10%) |
Jul 21, 2003 | 70.17 | 70.20 | 70.08 | 70.09 | 112,676 | -0.12(-0.17%) |
Jul 18, 2003 | 70.25 | 70.26 | 70.19 | 70.21 | 136,151 | -0.01(-0.01%) |
Jul 17, 2003 | 70.24 | 70.26 | 70.20 | 70.22 | 96,949 | -0.04(-0.06%) |
Jul 16, 2003 | 70.19 | 70.28 | 70.18 | 70.26 | 122,184 | +0.01(+0.01%) |
Jul 15, 2003 | 70.33 | 70.36 | 70.21 | 70.26 | 160,447 | -0.09(-0.12%) |
Jul 14, 2003 | 70.40 | 70.42 | 70.33 | 70.34 | 157,395 | -0.06(-0.08%) |
Jul 11, 2003 | 70.32 | 70.43 | 70.32 | 70.40 | 55,986 | +0.03(+0.04%) |
Jul 10, 2003 | 70.32 | 70.38 | 70.32 | 70.37 | 332,044 | +0.06(+0.08%) |
Jul 09, 2003 | 70.30 | 70.36 | 70.30 | 70.31 | 78,169 | +0.02(+0.02%) |
Jul 08, 2003 | 70.31 | 70.35 | 70.26 | 70.30 | 127,583 | -0.03(-0.04%) |
Jul 07, 2003 | 70.34 | 70.34 | 70.29 | 70.32 | 128,522 | -0.02(-0.02%) |
Jul 03, 2003 | 70.44 | 70.44 | 70.34 | 70.34 | 188,851 | -0.08(-0.11%) |
Jul 02, 2003 | 70.33 | 70.43 | 70.30 | 70.42 | 84,625 | +0.03(+0.05%) |
Jul 01, 2003 | 70.35 | 70.45 | 70.33 | 70.38 | 124,296 | -0.09(-0.12%) |
Jun 30, 2003 | 70.37 | 70.48 | 70.37 | 70.47 | 264,438 | +0.06(+0.08%) |
Jun 27, 2003 | 70.42 | 70.42 | 70.31 | 70.41 | 161,151 | +0.02(+0.02%) |
Jun 26, 2003 | 70.51 | 70.51 | 70.34 | 70.39 | 207,982 | -0.13(-0.18%) |
Jun 25, 2003 | 70.74 | 70.75 | 70.48 | 70.52 | 960,571 | -0.14(-0.20%) |
Jun 24, 2003 | 70.65 | 70.67 | 70.60 | 70.66 | 248,006 | +0.05(+0.07%) |
Jun 23, 2003 | 70.59 | 70.61 | 70.55 | 70.61 | 99,648 | +0.07(+0.10%) |
Jun 20, 2003 | 70.55 | 70.58 | 70.52 | 70.55 | 103,169 | -0.02(-0.02%) |
Jun 19, 2003 | 70.55 | 70.60 | 70.51 | 70.56 | 170,541 | +0.07(+0.10%) |
Jun 18, 2003 | 70.49 | 70.55 | 70.47 | 70.49 | 125,118 | +0.01(+0.01%) |
Jun 17, 2003 | 70.55 | 70.55 | 70.47 | 70.49 | 192,137 | -0.10(-0.14%) |
Jun 16, 2003 | 70.66 | 70.66 | 70.56 | 70.59 | 165,846 | -0.09(-0.12%) |
Jun 13, 2003 | 70.65 | 70.70 | 70.60 | 70.67 | 135,799 | +0.06(+0.08%) |
Jun 12, 2003 | 70.59 | 70.65 | 70.55 | 70.61 | 244,602 | +0.04(+0.06%) |
Jun 11, 2003 | 70.61 | 70.61 | 70.55 | 70.57 | 172,888 | -0.05(-0.07%) |
Jun 10, 2003 | 70.59 | 70.62 | 70.55 | 70.62 | 57,629 | +0.08(+0.11%) |
Jun 09, 2003 | 70.52 | 70.55 | 70.48 | 70.55 | 124,296 | +0.09(+0.13%) |
Jun 06, 2003 | 70.39 | 70.46 | 70.37 | 70.45 | 183,217 | -0.02(-0.02%) |
Jun 05, 2003 | 70.50 | 70.55 | 70.43 | 70.47 | 112,794 | -0.04(-0.06%) |
Jun 04, 2003 | 70.53 | 70.53 | 70.47 | 70.51 | 122,184 | +0.06(+0.08%) |
Jun 03, 2003 | 70.37 | 70.49 | 70.35 | 70.45 | 61,854 | +0.14(+0.19%) |
Jun 02, 2003 | 70.32 | 70.35 | 70.29 | 70.31 | 117,723 | -0.13(-0.18%) |
May 30, 2003 | 70.44 | 70.45 | 70.39 | 70.44 | 225,236 | -0.03(-0.04%) |
May 29, 2003 | 70.45 | 70.49 | 70.42 | 70.47 | 67,371 | +0.03(+0.04%) |
May 28, 2003 | 70.38 | 70.45 | 70.37 | 70.44 | 60,094 | +0.04(+0.06%) |
May 27, 2003 | 70.43 | 70.44 | 70.37 | 70.40 | 92,841 | -0.03(-0.04%) |
May 23, 2003 | 70.42 | 70.43 | 70.37 | 70.43 | 56,807 | +0.03(+0.04%) |
May 22, 2003 | 70.43 | 70.43 | 70.37 | 70.40 | 53,404 | +0.03(+0.04%) |
May 21, 2003 | 70.35 | 70.45 | 70.35 | 70.37 | 47,418 | -0.09(-0.13%) |
May 20, 2003 | 70.35 | 70.47 | 70.35 | 70.47 | 123,005 | +0.09(+0.13%) |
May 19, 2003 | 70.43 | 70.43 | 70.37 | 70.37 | 80,634 | +0.02(+0.02%) |
May 16, 2003 | 70.31 | 70.37 | 70.28 | 70.36 | 58,685 | +0.08(+0.11%) |
May 15, 2003 | 70.24 | 70.31 | 70.24 | 70.28 | 126,292 | -0.03(-0.04%) |
May 14, 2003 | 70.29 | 70.34 | 70.26 | 70.31 | 59,272 | +0.04(+0.06%) |
May 13, 2003 | 70.26 | 70.26 | 70.21 | 70.26 | 73,474 | -0.02(-0.02%) |
May 12, 2003 | 70.26 | 70.31 | 70.23 | 70.28 | 111,268 | +0.05(+0.07%) |
May 09, 2003 | 70.21 | 70.26 | 70.20 | 70.23 | 251,058 | -0.02(-0.02%) |
May 08, 2003 | 70.29 | 70.29 | 70.20 | 70.25 | 96,127 | -0.03(-0.05%) |
May 07, 2003 | 70.26 | 70.28 | 70.22 | 70.28 | 56,573 | +0.02(+0.02%) |
May 06, 2003 | 70.12 | 70.26 | 70.06 | 70.26 | 126,057 | +0.10(+0.15%) |
May 05, 2003 | 70.11 | 70.17 | 70.08 | 70.16 | 141,667 | +0.05(+0.07%) |
May 02, 2003 | 70.21 | 70.21 | 70.11 | 70.11 | 80,282 | -0.08(-0.11%) |