Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 84.81 | 85.20 | 84.38 | 85.16 | 57,683,412 | +0.44(+0.52%) |
Aug 30, 2004 | 85.25 | 85.33 | 84.65 | 84.71 | 34,875,880 | -0.71(-0.83%) |
Aug 27, 2004 | 85.25 | 85.56 | 85.11 | 85.42 | 32,494,960 | +0.27(+0.31%) |
Aug 26, 2004 | 85.07 | 85.31 | 84.96 | 85.15 | 34,751,012 | +0.00(+0.00%) |
Aug 25, 2004 | 84.56 | 85.28 | 84.23 | 85.15 | 50,346,376 | +0.57(+0.68%) |
Aug 24, 2004 | 84.84 | 84.87 | 84.19 | 84.58 | 39,881,708 | +0.11(+0.14%) |
Aug 23, 2004 | 84.73 | 84.90 | 84.35 | 84.46 | 44,028,744 | -0.21(-0.25%) |
Aug 20, 2004 | 84.01 | 84.79 | 83.93 | 84.67 | 58,565,296 | +0.59(+0.70%) |
Aug 19, 2004 | 84.16 | 84.32 | 83.68 | 84.08 | 52,155,944 | -0.25(-0.29%) |
Aug 18, 2004 | 83.19 | 84.44 | 83.15 | 84.33 | 56,311,592 | +0.86(+1.03%) |
Aug 17, 2004 | 83.35 | 83.76 | 83.18 | 83.47 | 53,223,884 | +0.47(+0.56%) |
Aug 16, 2004 | 82.11 | 83.26 | 82.08 | 83.00 | 59,689,868 | +0.85(+1.04%) |
Aug 13, 2004 | 82.10 | 82.28 | 81.69 | 82.15 | 54,331,104 | +0.16(+0.20%) |
Aug 12, 2004 | 82.48 | 82.74 | 81.72 | 81.99 | 65,295,624 | -0.90(-1.09%) |
Aug 11, 2004 | 82.51 | 83.03 | 82.08 | 82.90 | 69,187,976 | -0.17(-0.20%) |
Aug 10, 2004 | 82.25 | 83.09 | 82.21 | 83.07 | 73,202,712 | +1.06(+1.29%) |
Aug 09, 2004 | 82.02 | 82.38 | 81.91 | 82.01 | 48,903,708 | +0.11(+0.14%) |
Aug 06, 2004 | 82.49 | 82.75 | 81.72 | 81.89 | 97,529,896 | -1.19(-1.43%) |
Aug 05, 2004 | 84.53 | 84.60 | 82.98 | 83.08 | 66,329,512 | -1.38(-1.63%) |
Aug 04, 2004 | 84.22 | 84.88 | 84.03 | 84.46 | 53,288,472 | -0.01(-0.01%) |
Aug 03, 2004 | 85.02 | 85.12 | 84.43 | 84.47 | 53,388,024 | -0.66(-0.77%) |
Aug 02, 2004 | 84.45 | 85.35 | 84.35 | 85.13 | 50,636,164 | +0.18(+0.21%) |
Jul 30, 2004 | 84.55 | 85.00 | 84.38 | 84.95 | 54,264,428 | +0.21(+0.24%) |
Jul 29, 2004 | 84.72 | 84.97 | 84.31 | 84.74 | 68,310,000 | +0.36(+0.43%) |
Jul 28, 2004 | 83.96 | 84.59 | 83.23 | 84.38 | 86,217,392 | +0.25(+0.30%) |
Jul 27, 2004 | 83.58 | 84.39 | 83.52 | 84.13 | 66,950,316 | +0.78(+0.94%) |
Jul 26, 2004 | 83.70 | 83.87 | 82.94 | 83.35 | 64,835,956 | -0.16(-0.19%) |
Jul 23, 2004 | 84.02 | 84.08 | 83.30 | 83.51 | 64,731,576 | -0.71(-0.84%) |
Jul 22, 2004 | 83.82 | 84.61 | 83.36 | 84.22 | 94,812,872 | +0.23(+0.27%) |
Jul 21, 2004 | 85.70 | 85.89 | 83.89 | 83.98 | 73,412,120 | -1.58(-1.85%) |
Jul 20, 2004 | 84.71 | 85.76 | 84.50 | 85.56 | 61,712,240 | +1.07(+1.27%) |
Jul 19, 2004 | 84.88 | 85.04 | 84.30 | 84.49 | 51,667,052 | -0.36(-0.42%) |
Jul 16, 2004 | 85.51 | 85.59 | 84.64 | 84.85 | 53,330,224 | -0.07(-0.08%) |
Jul 15, 2004 | 85.64 | 85.77 | 84.84 | 84.92 | 50,151,836 | -0.55(-0.65%) |
Jul 14, 2004 | 85.27 | 86.14 | 85.17 | 85.47 | 70,769,728 | -0.26(-0.30%) |
Jul 13, 2004 | 85.78 | 85.86 | 85.53 | 85.73 | 34,990,696 | +0.06(+0.07%) |
Jul 12, 2004 | 85.47 | 85.87 | 85.07 | 85.67 | 46,568,844 | +0.04(+0.04%) |
Jul 09, 2004 | 85.59 | 85.79 | 85.36 | 85.63 | 35,766,768 | +0.24(+0.28%) |
Jul 08, 2004 | 85.69 | 86.08 | 85.23 | 85.40 | 59,095,420 | -0.61(-0.71%) |
Jul 07, 2004 | 85.69 | 86.28 | 85.65 | 86.01 | 39,207,016 | +0.25(+0.29%) |
Jul 06, 2004 | 86.12 | 86.18 | 85.56 | 85.76 | 50,509,208 | -0.76(-0.88%) |
Jul 02, 2004 | 86.73 | 86.83 | 86.30 | 86.51 | 45,171,972 | -0.05(-0.05%) |
Jul 01, 2004 | 87.56 | 87.68 | 86.28 | 86.56 | 75,389,088 | -1.22(-1.39%) |
Jun 30, 2004 | 87.43 | 87.98 | 87.10 | 87.78 | 68,643,760 | +0.47(+0.54%) |
Jun 29, 2004 | 86.99 | 87.50 | 86.93 | 87.31 | 37,091,616 | +0.36(+0.41%) |
Jun 28, 2004 | 87.78 | 87.84 | 86.92 | 86.95 | 53,874,308 | -0.30(-0.34%) |
Jun 25, 2004 | 87.69 | 88.09 | 87.13 | 87.25 | 42,892,564 | -0.42(-0.48%) |
Jun 24, 2004 | 87.76 | 88.09 | 87.57 | 87.67 | 51,422,016 | -0.28(-0.31%) |
Jun 23, 2004 | 87.05 | 88.02 | 86.93 | 87.95 | 46,665,528 | +0.75(+0.86%) |
Jun 22, 2004 | 86.71 | 87.28 | 86.35 | 87.20 | 48,723,260 | +0.44(+0.50%) |
Jun 21, 2004 | 87.18 | 87.48 | 86.71 | 86.76 | 32,284,764 | -0.33(-0.38%) |
Jun 18, 2004 | 86.81 | 87.54 | 86.74 | 87.09 | 41,498,952 | -0.15(-0.18%) |
Jun 17, 2004 | 87.21 | 87.43 | 86.86 | 87.24 | 37,153,984 | -0.13(-0.15%) |
Jun 16, 2004 | 87.37 | 87.53 | 87.14 | 87.37 | 34,757,148 | -0.02(-0.02%) |
Jun 15, 2004 | 87.30 | 87.71 | 87.00 | 87.39 | 48,858,040 | +0.61(+0.71%) |
Jun 14, 2004 | 87.23 | 87.26 | 86.51 | 86.77 | 45,195,852 | -0.87(-0.99%) |
Jun 10, 2004 | 87.40 | 87.64 | 87.32 | 87.64 | 28,338,266 | +0.43(+0.49%) |
Jun 09, 2004 | 87.76 | 87.91 | 87.16 | 87.21 | 48,032,260 | -0.82(-0.93%) |
Jun 08, 2004 | 87.66 | 88.08 | 87.50 | 88.03 | 42,867,512 | +0.12(+0.14%) |
Jun 07, 2004 | 86.99 | 87.99 | 86.93 | 87.91 | 41,332,204 | +1.32(+1.52%) |
Jun 04, 2004 | 86.59 | 87.05 | 86.38 | 86.59 | 42,748,388 | +0.68(+0.79%) |
Jun 03, 2004 | 86.46 | 86.75 | 85.89 | 85.91 | 50,532,564 | -0.80(-0.92%) |
Jun 02, 2004 | 86.63 | 86.97 | 86.19 | 86.71 | 51,905,952 | +0.32(+0.37%) |
Jun 01, 2004 | 86.19 | 86.50 | 85.74 | 86.38 | 53,580,216 | -0.12(-0.13%) |
May 28, 2004 | 86.40 | 86.51 | 86.12 | 86.50 | 30,493,724 | -0.01(-0.01%) |
May 27, 2004 | 86.25 | 86.63 | 85.89 | 86.51 | 59,130,908 | +0.48(+0.56%) |
May 26, 2004 | 85.58 | 86.06 | 85.46 | 86.02 | 46,948,660 | +0.30(+0.35%) |
May 25, 2004 | 84.23 | 85.82 | 84.00 | 85.72 | 67,480,568 | +1.21(+1.43%) |
May 24, 2004 | 84.71 | 84.89 | 84.06 | 84.51 | 53,465,264 | +0.35(+0.42%) |
May 21, 2004 | 84.28 | 84.73 | 83.90 | 84.16 | 61,964,188 | +0.15(+0.17%) |
May 20, 2004 | 83.89 | 84.21 | 83.57 | 84.02 | 49,746,448 | +0.27(+0.32%) |
May 19, 2004 | 84.69 | 85.21 | 83.66 | 83.75 | 71,789,784 | -0.29(-0.35%) |
May 18, 2004 | 83.92 | 84.26 | 83.79 | 84.04 | 39,412,124 | +0.42(+0.50%) |
May 17, 2004 | 83.46 | 83.92 | 83.09 | 83.62 | 71,867,944 | -0.72(-0.85%) |
May 14, 2004 | 84.29 | 84.87 | 83.75 | 84.34 | 70,630,776 | +0.04(+0.05%) |
May 13, 2004 | 84.12 | 84.93 | 84.02 | 84.30 | 75,036,936 | -0.35(-0.42%) |
May 12, 2004 | 84.01 | 84.72 | 82.82 | 84.65 | 118,600,536 | +0.54(+0.64%) |
May 11, 2004 | 83.89 | 84.35 | 83.79 | 84.12 | 63,085,364 | +0.71(+0.85%) |
May 10, 2004 | 83.88 | 84.12 | 83.05 | 83.41 | 98,330,096 | -0.87(-1.03%) |
May 07, 2004 | 85.24 | 86.02 | 84.28 | 84.28 | 79,536,776 | -1.42(-1.65%) |
May 06, 2004 | 85.86 | 86.29 | 85.07 | 85.69 | 71,776,216 | -0.74(-0.86%) |
May 05, 2004 | 86.15 | 86.58 | 85.96 | 86.44 | 44,924,068 | +0.55(+0.64%) |
May 04, 2004 | 86.03 | 86.81 | 85.58 | 85.89 | 66,800,400 | -0.07(-0.08%) |
May 03, 2004 | 85.36 | 86.06 | 85.34 | 85.95 | 44,054,580 | +0.91(+1.07%) |
Apr 30, 2004 | 85.93 | 86.13 | 85.00 | 85.04 | 63,522,980 | -0.67(-0.78%) |
Apr 29, 2004 | 86.39 | 86.85 | 85.20 | 85.71 | 90,954,968 | -0.76(-0.88%) |
Apr 28, 2004 | 87.29 | 87.38 | 86.22 | 86.47 | 65,474,636 | -1.13(-1.29%) |
Apr 27, 2004 | 87.55 | 88.23 | 87.34 | 87.60 | 56,744,900 | +0.08(+0.09%) |
Apr 26, 2004 | 87.76 | 88.09 | 87.07 | 87.53 | 46,406,796 | -0.12(-0.14%) |
Apr 23, 2004 | 87.69 | 87.81 | 87.21 | 87.65 | 38,389,196 | +0.08(+0.10%) |
Apr 22, 2004 | 86.21 | 87.89 | 86.18 | 87.56 | 81,084,088 | +1.21(+1.40%) |
Apr 21, 2004 | 85.99 | 86.57 | 85.74 | 86.35 | 65,632,640 | +0.57(+0.67%) |
Apr 20, 2004 | 87.43 | 87.62 | 85.67 | 85.78 | 69,616,848 | -1.46(-1.68%) |
Apr 19, 2004 | 87.04 | 87.36 | 86.81 | 87.24 | 36,895,904 | +0.00(+0.00%) |
Apr 16, 2004 | 86.88 | 87.41 | 86.59 | 87.24 | 61,401,188 | +0.67(+0.77%) |
Apr 15, 2004 | 86.95 | 87.20 | 86.12 | 86.58 | 80,418,272 | -0.33(-0.38%) |
Apr 14, 2004 | 86.31 | 87.10 | 86.26 | 86.91 | 81,339,560 | +0.14(+0.16%) |
Apr 13, 2004 | 88.34 | 88.37 | 86.62 | 86.77 | 73,374,280 | -1.23(-1.40%) |
Apr 12, 2004 | 87.82 | 88.20 | 87.81 | 88.00 | 30,141,700 | +0.34(+0.39%) |
Apr 08, 2004 | 88.45 | 88.45 | 87.17 | 87.66 | 61,243,572 | -0.20(-0.23%) |
Apr 07, 2004 | 88.12 | 88.12 | 87.46 | 87.86 | 59,889,364 | -0.21(-0.23%) |
Apr 06, 2004 | 88.01 | 88.28 | 87.85 | 88.06 | 37,170,684 | -0.28(-0.32%) |
Apr 05, 2004 | 87.73 | 88.43 | 87.71 | 88.35 | 39,509,200 | +0.48(+0.55%) |
Apr 02, 2004 | 87.99 | 88.02 | 87.30 | 87.86 | 66,540,232 | +0.66(+0.76%) |
Apr 01, 2004 | 86.66 | 87.27 | 86.64 | 87.20 | 58,896,576 | +0.52(+0.60%) |
Mar 31, 2004 | 86.60 | 86.91 | 86.13 | 86.68 | 63,411,948 | +0.10(+0.12%) |
Mar 30, 2004 | 86.07 | 86.66 | 86.01 | 86.58 | 50,966,656 | +0.29(+0.34%) |
Mar 29, 2004 | 85.56 | 86.41 | 85.52 | 86.29 | 57,563,636 | +1.20(+1.41%) |
Mar 26, 2004 | 85.04 | 85.68 | 84.92 | 85.10 | 48,815,768 | +0.02(+0.03%) |
Mar 25, 2004 | 84.37 | 85.30 | 84.15 | 85.07 | 65,232,212 | +1.11(+1.32%) |
Mar 24, 2004 | 83.98 | 84.41 | 83.43 | 83.96 | 67,320,080 | +0.07(+0.08%) |
Mar 23, 2004 | 84.50 | 84.61 | 83.82 | 83.89 | 70,612,640 | -0.15(-0.17%) |
Mar 22, 2004 | 84.72 | 84.74 | 83.62 | 84.04 | 81,888,736 | -1.08(-1.27%) |
Mar 19, 2004 | 86.15 | 86.28 | 85.10 | 85.12 | 63,471,312 | -1.54(-1.78%) |
Mar 18, 2004 | 86.38 | 86.81 | 85.79 | 86.66 | 78,323,224 | +0.02(+0.03%) |
Mar 17, 2004 | 85.98 | 86.81 | 85.92 | 86.64 | 54,656,116 | +0.96(+1.12%) |
Mar 16, 2004 | 85.67 | 85.89 | 84.95 | 85.68 | 78,430,736 | +0.45(+0.53%) |
Mar 15, 2004 | 86.05 | 86.11 | 85.00 | 85.23 | 75,287,448 | -1.06(-1.23%) |
Mar 12, 2004 | 85.63 | 86.38 | 85.52 | 86.28 | 70,492,208 | +1.12(+1.31%) |
Mar 11, 2004 | 86.15 | 86.81 | 85.15 | 85.17 | 116,710,984 | -1.12(-1.30%) |
Mar 10, 2004 | 87.92 | 87.96 | 86.27 | 86.28 | 88,479,192 | -1.47(-1.68%) |
Mar 09, 2004 | 88.22 | 88.30 | 87.56 | 87.76 | 51,864,984 | -0.35(-0.40%) |
Mar 08, 2004 | 89.17 | 89.38 | 88.07 | 88.11 | 51,263,488 | -1.09(-1.22%) |
Mar 05, 2004 | 88.46 | 89.63 | 88.35 | 89.20 | 72,966,152 | +0.30(+0.34%) |
Mar 04, 2004 | 88.69 | 88.98 | 88.54 | 88.90 | 27,498,004 | +0.23(+0.26%) |
Mar 03, 2004 | 88.33 | 88.81 | 88.08 | 88.67 | 40,911,420 | +0.16(+0.18%) |
Mar 02, 2004 | 88.86 | 89.65 | 88.32 | 88.51 | 50,373,908 | -0.52(-0.59%) |
Mar 01, 2004 | 88.47 | 89.17 | 88.33 | 89.03 | 43,312,956 | +0.87(+0.99%) |
Feb 27, 2004 | 88.28 | 88.71 | 87.86 | 88.15 | 51,244,832 | +0.06(+0.07%) |
Feb 26, 2004 | 87.84 | 88.36 | 87.63 | 88.09 | 38,732,740 | +0.05(+0.06%) |
Feb 25, 2004 | 87.73 | 88.19 | 87.62 | 88.04 | 40,753,936 | +0.37(+0.42%) |
Feb 24, 2004 | 87.58 | 88.13 | 86.63 | 87.67 | 57,358,136 | -0.15(-0.17%) |
Feb 23, 2004 | 88.31 | 88.34 | 87.50 | 87.82 | 47,448,772 | -0.22(-0.25%) |
Feb 20, 2004 | 88.51 | 88.57 | 87.62 | 88.05 | 60,970,616 | -0.27(-0.30%) |
Feb 19, 2004 | 89.16 | 89.20 | 88.19 | 88.32 | 66,782,916 | -0.33(-0.37%) |
Feb 18, 2004 | 89.06 | 89.37 | 88.41 | 88.64 | 37,395,624 | -0.39(-0.44%) |
Feb 17, 2004 | 88.79 | 89.23 | 88.73 | 89.04 | 31,301,630 | +0.80(+0.90%) |
Feb 13, 2004 | 88.77 | 89.06 | 87.95 | 88.24 | 58,377,284 | -0.40(-0.45%) |
Feb 12, 2004 | 88.89 | 89.11 | 88.58 | 88.64 | 36,312,024 | -0.32(-0.36%) |
Feb 11, 2004 | 87.99 | 89.20 | 87.50 | 88.96 | 56,079,344 | +0.94(+1.06%) |
Feb 10, 2004 | 87.59 | 88.25 | 87.57 | 88.02 | 36,446,152 | +0.28(+0.32%) |
Feb 09, 2004 | 87.89 | 88.04 | 87.59 | 87.74 | 32,436,636 | +0.02(+0.03%) |
Feb 06, 2004 | 86.93 | 87.91 | 86.76 | 87.72 | 48,588,088 | +0.97(+1.12%) |
Feb 05, 2004 | 86.67 | 87.02 | 86.44 | 86.74 | 46,968,752 | +0.25(+0.29%) |
Feb 04, 2004 | 86.75 | 87.17 | 86.45 | 86.49 | 51,708,672 | -0.71(-0.82%) |
Feb 03, 2004 | 87.17 | 87.48 | 86.94 | 87.20 | 32,826,628 | -0.15(-0.17%) |
Feb 02, 2004 | 87.14 | 87.89 | 86.70 | 87.35 | 50,692,268 | +0.38(+0.43%) |
Jan 30, 2004 | 87.00 | 87.16 | 86.68 | 86.97 | 40,439,360 | +0.00(+0.00%) |
Jan 29, 2004 | 87.04 | 87.26 | 86.27 | 86.97 | 78,442,480 | +0.08(+0.10%) |
Jan 28, 2004 | 88.12 | 88.35 | 86.56 | 86.89 | 69,013,008 | -1.00(-1.14%) |
Jan 27, 2004 | 88.71 | 89.29 | 87.87 | 87.89 | 46,153,412 | -0.91(-1.03%) |
Jan 26, 2004 | 87.71 | 88.85 | 87.66 | 88.81 | 39,762,060 | +1.10(+1.26%) |
Jan 23, 2004 | 88.14 | 88.42 | 87.33 | 87.70 | 65,196,984 | -0.28(-0.32%) |
Jan 22, 2004 | 88.25 | 88.43 | 87.82 | 87.99 | 39,031,920 | -0.23(-0.26%) |
Jan 21, 2004 | 87.47 | 88.37 | 87.16 | 88.22 | 40,114,736 | +0.69(+0.79%) |
Jan 20, 2004 | 87.78 | 87.87 | 87.23 | 87.53 | 38,986,904 | -0.02(-0.03%) |
Jan 16, 2004 | 87.40 | 87.61 | 87.09 | 87.55 | 41,655,784 | +0.34(+0.40%) |
Jan 15, 2004 | 87.04 | 87.42 | 86.28 | 87.20 | 50,145,184 | +0.21(+0.25%) |
Jan 14, 2004 | 86.42 | 87.11 | 86.35 | 86.99 | 39,327,184 | +0.72(+0.84%) |
Jan 13, 2004 | 86.68 | 86.78 | 85.66 | 86.27 | 70,830,528 | -0.51(-0.58%) |
Jan 12, 2004 | 86.26 | 86.80 | 86.12 | 86.77 | 43,796,108 | +0.64(+0.74%) |
Jan 09, 2004 | 86.90 | 86.99 | 86.05 | 86.14 | 70,562,008 | -0.76(-0.87%) |
Jan 08, 2004 | 86.55 | 86.92 | 86.43 | 86.90 | 48,029,780 | +0.34(+0.40%) |
Jan 07, 2004 | 86.14 | 86.65 | 85.76 | 86.55 | 39,365,024 | +0.29(+0.34%) |
Jan 06, 2004 | 85.96 | 86.40 | 85.84 | 86.26 | 26,755,858 | +0.08(+0.10%) |
Jan 05, 2004 | 85.67 | 86.24 | 85.53 | 86.18 | 36,495,080 | +0.93(+1.09%) |
Jan 02, 2004 | 85.64 | 85.99 | 84.87 | 85.25 | 49,691,388 | -0.04(-0.04%) |
Dec 31, 2003 | 85.24 | 85.47 | 84.95 | 85.29 | 41,107,136 | +0.08(+0.09%) |
Dec 30, 2003 | 85.20 | 85.28 | 84.96 | 85.21 | 25,549,350 | +0.02(+0.02%) |
Dec 29, 2003 | 84.38 | 85.28 | 84.35 | 85.20 | 29,405,688 | +1.12(+1.33%) |
Dec 26, 2003 | 84.08 | 84.37 | 84.02 | 84.08 | 10,840,438 | +0.06(+0.07%) |
Dec 24, 2003 | 83.94 | 84.22 | 83.87 | 84.02 | 10,510,857 | -0.08(-0.10%) |
Dec 23, 2003 | 83.91 | 84.27 | 83.83 | 84.10 | 32,300,290 | +0.05(+0.06%) |
Dec 22, 2003 | 83.46 | 84.05 | 83.37 | 84.05 | 36,057,204 | +0.58(+0.70%) |
Dec 19, 2003 | 83.77 | 83.82 | 83.22 | 83.46 | 54,103,812 | -0.63(-0.75%) |
Dec 18, 2003 | 83.16 | 84.10 | 83.07 | 84.09 | 37,986,548 | +0.93(+1.12%) |
Dec 17, 2003 | 82.90 | 83.16 | 82.62 | 83.16 | 30,107,646 | +0.26(+0.31%) |
Dec 16, 2003 | 82.47 | 83.16 | 82.41 | 82.90 | 42,923,876 | +0.43(+0.52%) |
Dec 15, 2003 | 82.88 | 83.72 | 82.38 | 82.47 | 50,456,628 | -0.41(-0.50%) |
Dec 12, 2003 | 82.75 | 82.93 | 81.74 | 82.88 | 44,547,124 | +0.16(+0.19%) |
Dec 11, 2003 | 81.76 | 82.85 | 81.75 | 82.72 | 59,090,852 | +0.92(+1.12%) |
Dec 10, 2003 | 81.83 | 81.99 | 81.21 | 81.80 | 48,159,604 | -0.01(-0.01%) |
Dec 09, 2003 | 82.44 | 82.72 | 81.66 | 81.81 | 54,660,292 | -0.64(-0.77%) |
Dec 08, 2003 | 81.97 | 82.50 | 81.76 | 82.44 | 42,346,784 | +0.48(+0.58%) |
Dec 05, 2003 | 82.10 | 82.36 | 81.72 | 81.97 | 32,452,816 | -0.50(-0.60%) |
Dec 04, 2003 | 82.13 | 82.54 | 81.96 | 82.47 | 47,076,788 | +0.34(+0.41%) |
Dec 03, 2003 | 82.26 | 82.84 | 82.06 | 82.13 | 50,912,640 | -0.13(-0.16%) |
Dec 02, 2003 | 82.47 | 82.60 | 82.06 | 82.26 | 46,101,220 | -0.21(-0.25%) |
Dec 01, 2003 | 81.59 | 82.53 | 81.85 | 82.47 | 50,362,948 | +0.88(+1.08%) |
Nov 28, 2003 | 81.46 | 81.75 | 81.40 | 81.59 | 13,710,120 | +0.06(+0.08%) |
Nov 26, 2003 | 81.23 | 81.59 | 80.77 | 81.52 | 43,079,012 | +0.29(+0.36%) |
Nov 25, 2003 | 80.93 | 81.56 | 80.82 | 81.23 | 49,007,828 | +0.31(+0.38%) |
Nov 24, 2003 | 79.78 | 81.07 | 80.23 | 80.93 | 37,696,372 | +1.15(+1.44%) |
Nov 21, 2003 | 79.89 | 79.96 | 79.42 | 79.78 | 37,441,684 | +0.24(+0.30%) |
Nov 20, 2003 | 80.26 | 80.66 | 79.52 | 79.54 | 69,878,968 | -0.72(-0.90%) |
Nov 19, 2003 | 79.59 | 80.48 | 79.65 | 80.26 | 38,903,400 | +0.67(+0.85%) |
Nov 18, 2003 | 80.42 | 80.82 | 79.48 | 79.59 | 53,655,500 | -0.84(-1.04%) |
Nov 17, 2003 | 80.41 | 80.58 | 79.74 | 80.42 | 57,724,644 | -0.41(-0.50%) |
Nov 14, 2003 | 81.52 | 81.97 | 80.70 | 80.83 | 64,268,780 | -0.69(-0.85%) |
Nov 13, 2003 | 81.25 | 81.66 | 81.07 | 81.52 | 38,146,644 | +0.02(+0.03%) |
Nov 12, 2003 | 80.59 | 81.60 | 80.60 | 81.49 | 36,525,612 | +0.90(+1.12%) |
Nov 11, 2003 | 80.61 | 80.74 | 80.32 | 80.59 | 34,645,328 | -0.02(-0.03%) |
Nov 10, 2003 | 80.94 | 81.12 | 80.48 | 80.61 | 33,171,606 | -0.33(-0.41%) |
Nov 07, 2003 | 81.55 | 81.79 | 80.91 | 80.94 | 41,523,744 | -0.61(-0.74%) |
Nov 06, 2003 | 80.93 | 81.58 | 80.55 | 81.55 | 37,036,556 | +0.43(+0.53%) |
Nov 05, 2003 | 81.60 | 81.22 | 80.40 | 81.12 | 43,768,836 | +0.06(+0.08%) |
Nov 04, 2003 | 81.60 | 81.45 | 80.92 | 81.06 | 40,776,508 | -0.54(-0.67%) |
Nov 03, 2003 | 80.70 | 81.71 | 81.02 | 81.60 | 42,638,548 | +0.90(+1.11%) |
Oct 31, 2003 | 80.57 | 81.04 | 80.68 | 80.70 | 33,606,352 | +0.14(+0.17%) |
Oct 30, 2003 | 80.61 | 81.22 | 80.41 | 80.57 | 46,129,012 | -0.05(-0.06%) |
Oct 29, 2003 | 80.30 | 80.80 | 79.61 | 80.61 | 40,352,984 | +0.11(+0.13%) |
Oct 28, 2003 | 79.42 | 80.59 | 79.57 | 80.51 | 45,412,832 | +1.08(+1.36%) |
Oct 27, 2003 | 79.51 | 79.85 | 79.15 | 79.42 | 42,419,460 | +0.04(+0.05%) |
Oct 24, 2003 | 78.81 | 79.39 | 78.31 | 79.39 | 67,506,536 | +0.18(+0.22%) |
Oct 23, 2003 | 78.86 | 79.67 | 78.82 | 79.21 | 60,581,276 | -0.15(-0.18%) |
Oct 22, 2003 | 79.73 | 79.85 | 79.09 | 79.36 | 44,532,904 | -1.01(-1.26%) |
Oct 21, 2003 | 80.51 | 80.69 | 79.95 | 80.37 | 34,870,008 | -0.14(-0.17%) |
Oct 20, 2003 | 79.91 | 80.51 | 79.66 | 80.51 | 35,714,444 | +0.60(+0.75%) |
Oct 17, 2003 | 80.77 | 80.96 | 79.69 | 79.91 | 42,739,516 | -0.87(-1.07%) |
Oct 16, 2003 | 80.23 | 81.03 | 80.21 | 80.77 | 40,455,408 | +0.31(+0.38%) |
Oct 15, 2003 | 81.13 | 81.16 | 80.20 | 80.47 | 51,780,044 | -0.21(-0.27%) |
Oct 14, 2003 | 80.40 | 80.80 | 79.98 | 80.68 | 50,196,592 | +0.28(+0.35%) |
Oct 13, 2003 | 80.15 | 80.70 | 80.10 | 80.40 | 31,084,648 | +0.25(+0.32%) |
Oct 10, 2003 | 79.92 | 80.17 | 79.64 | 80.15 | 29,587,048 | +0.22(+0.28%) |
Oct 09, 2003 | 79.71 | 80.64 | 79.58 | 79.92 | 52,265,412 | +0.21(+0.27%) |
Oct 08, 2003 | 79.96 | 80.01 | 79.26 | 79.71 | 39,847,524 | -0.20(-0.25%) |
Oct 07, 2003 | 79.60 | 79.95 | 78.87 | 79.91 | 55,506,948 | +0.31(+0.39%) |
Oct 06, 2003 | 79.24 | 79.70 | 79.10 | 79.60 | 26,381,002 | +0.36(+0.45%) |
Oct 03, 2003 | 78.52 | 79.92 | 79.00 | 79.24 | 63,678,116 | +0.72(+0.92%) |
Oct 02, 2003 | 78.21 | 78.60 | 77.89 | 78.52 | 58,261,552 | +0.28(+0.36%) |
Oct 01, 2003 | 76.60 | 78.31 | 76.80 | 78.24 | 86,375,008 | +1.63(+2.13%) |
Sep 30, 2003 | 77.36 | 77.23 | 76.07 | 76.60 | 92,277,336 | -0.75(-0.97%) |
Sep 29, 2003 | 76.60 | 77.40 | 76.48 | 77.36 | 47,966,108 | +0.75(+0.98%) |
Sep 26, 2003 | 76.86 | 77.15 | 76.52 | 76.60 | 55,928,124 | -0.25(-0.33%) |
Sep 25, 2003 | 77.57 | 78.08 | 76.80 | 76.86 | 67,320,736 | -0.71(-0.92%) |
Sep 24, 2003 | 78.90 | 79.11 | 77.46 | 77.57 | 53,246,460 | -1.33(-1.68%) |
Sep 23, 2003 | 78.60 | 79.16 | 78.45 | 78.90 | 42,384,492 | +0.30(+0.38%) |
Sep 22, 2003 | 79.46 | 78.91 | 78.20 | 78.60 | 47,833,416 | -0.86(-1.08%) |
Sep 19, 2003 | 80.17 | 80.17 | 79.25 | 79.46 | 42,146,764 | -0.71(-0.89%) |
Sep 18, 2003 | 79.23 | 80.24 | 79.07 | 80.17 | 39,458,052 | +0.94(+1.18%) |
Sep 17, 2003 | 79.39 | 79.54 | 78.98 | 79.23 | 41,561,580 | -0.15(-0.19%) |
Sep 16, 2003 | 78.24 | 79.39 | 78.31 | 79.39 | 49,084,548 | +1.14(+1.46%) |
Sep 15, 2003 | 78.57 | 78.66 | 78.14 | 78.24 | 27,819,886 | -0.28(-0.35%) |
Sep 12, 2003 | 78.11 | 78.67 | 77.68 | 78.52 | 55,378,040 | +0.15(+0.19%) |
Sep 11, 2003 | 78.25 | 78.76 | 78.05 | 78.37 | 50,626,636 | +0.23(+0.29%) |
Sep 10, 2003 | 78.59 | 78.79 | 77.83 | 78.14 | 59,958,256 | -0.80(-1.01%) |
Sep 09, 2003 | 79.23 | 79.29 | 78.70 | 78.94 | 45,776,204 | -0.52(-0.66%) |
Sep 08, 2003 | 78.97 | 79.62 | 78.89 | 79.46 | 42,621,564 | +0.65(+0.83%) |
Sep 05, 2003 | 78.90 | 79.36 | 78.48 | 78.81 | 41,277,668 | -0.44(-0.56%) |
Sep 04, 2003 | 79.02 | 79.36 | 78.76 | 79.26 | 37,061,476 | +0.04(+0.05%) |
Sep 03, 2003 | 78.96 | 79.48 | 78.77 | 79.22 | 58,619,052 | +0.43(+0.54%) |