Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 81.84 | 82.11 | 81.66 | 82.00 | 648,011 | -0.07(-0.08%) |
Sep 29, 2004 | 81.55 | 82.07 | 81.46 | 82.07 | 788,029 | +0.35(+0.43%) |
Sep 28, 2004 | 81.40 | 81.83 | 81.05 | 81.72 | 239,817 | +0.43(+0.52%) |
Sep 27, 2004 | 81.48 | 81.57 | 81.14 | 81.29 | 484,679 | -0.84(-1.02%) |
Sep 24, 2004 | 81.93 | 82.31 | 81.89 | 82.13 | 307,167 | +0.35(+0.43%) |
Sep 23, 2004 | 82.29 | 82.29 | 81.75 | 81.78 | 286,035 | -0.43(-0.53%) |
Sep 22, 2004 | 82.85 | 82.85 | 82.15 | 82.21 | 529,397 | -1.04(-1.25%) |
Sep 21, 2004 | 82.99 | 83.59 | 82.95 | 83.25 | 487,951 | +0.37(+0.44%) |
Sep 20, 2004 | 82.96 | 83.24 | 82.73 | 82.88 | 1,088,517 | -0.42(-0.50%) |
Sep 17, 2004 | 83.23 | 83.50 | 83.04 | 83.30 | 610,927 | +0.25(+0.30%) |
Sep 16, 2004 | 82.92 | 83.18 | 82.88 | 83.05 | 643,921 | +0.30(+0.36%) |
Sep 15, 2004 | 83.09 | 83.10 | 82.70 | 82.75 | 165,240 | -0.67(-0.81%) |
Sep 14, 2004 | 83.25 | 83.43 | 83.08 | 83.43 | 807,798 | +0.12(+0.14%) |
Sep 13, 2004 | 83.13 | 83.43 | 82.94 | 83.31 | 267,630 | +0.41(+0.50%) |
Sep 10, 2004 | 82.51 | 83.10 | 82.28 | 82.90 | 272,538 | +0.40(+0.49%) |
Sep 09, 2004 | 82.60 | 82.79 | 82.23 | 82.49 | 163,604 | -0.11(-0.13%) |
Sep 08, 2004 | 82.63 | 82.94 | 82.40 | 82.60 | 246,361 | -0.25(-0.30%) |
Sep 07, 2004 | 82.68 | 83.00 | 82.29 | 82.85 | 627,560 | +0.56(+0.69%) |
Sep 03, 2004 | 82.49 | 82.74 | 82.22 | 82.29 | 313,166 | -0.31(-0.37%) |
Sep 02, 2004 | 81.72 | 82.67 | 81.64 | 82.60 | 310,712 | +0.93(+1.14%) |
Sep 01, 2004 | 81.45 | 81.90 | 81.07 | 81.67 | 398,922 | +0.10(+0.13%) |
Aug 31, 2004 | 81.23 | 81.56 | 80.81 | 81.56 | 453,185 | +0.41(+0.51%) |
Aug 30, 2004 | 81.53 | 81.67 | 81.14 | 81.15 | 249,497 | -0.63(-0.77%) |
Aug 27, 2004 | 80.69 | 81.91 | 80.69 | 81.78 | 641,876 | +0.28(+0.34%) |
Aug 26, 2004 | 81.40 | 81.67 | 81.36 | 81.50 | 593,476 | +0.04(+0.05%) |
Aug 25, 2004 | 80.89 | 81.65 | 80.62 | 81.46 | 1,432,905 | +0.59(+0.73%) |
Aug 24, 2004 | 81.22 | 81.25 | 80.61 | 80.87 | 501,721 | -0.03(-0.04%) |
Aug 23, 2004 | 81.14 | 81.25 | 80.82 | 80.89 | 238,453 | -0.12(-0.15%) |
Aug 20, 2004 | 80.46 | 81.18 | 80.37 | 81.02 | 765,806 | +0.50(+0.62%) |
Aug 19, 2004 | 80.56 | 80.70 | 80.12 | 80.52 | 376,427 | -0.25(-0.31%) |
Aug 18, 2004 | 79.58 | 80.80 | 79.58 | 80.77 | 332,526 | +0.84(+1.05%) |
Aug 17, 2004 | 79.71 | 80.12 | 79.65 | 79.93 | 290,262 | +0.50(+0.63%) |
Aug 16, 2004 | 78.65 | 79.68 | 78.60 | 79.44 | 259,586 | +0.76(+0.97%) |
Aug 13, 2004 | 78.61 | 78.74 | 78.22 | 78.67 | 613,108 | +0.17(+0.21%) |
Aug 12, 2004 | 78.89 | 79.19 | 78.31 | 78.50 | 511,810 | -0.87(-1.10%) |
Aug 11, 2004 | 78.97 | 79.47 | 78.61 | 79.38 | 234,636 | +0.05(+0.06%) |
Aug 10, 2004 | 78.72 | 79.55 | 78.72 | 79.33 | 460,274 | +0.81(+1.03%) |
Aug 09, 2004 | 78.54 | 78.83 | 78.39 | 78.52 | 347,932 | +0.07(+0.09%) |
Aug 06, 2004 | 78.97 | 79.16 | 78.25 | 78.45 | 679,641 | -1.06(-1.33%) |
Aug 05, 2004 | 80.89 | 80.92 | 79.44 | 79.50 | 434,234 | -1.34(-1.66%) |
Aug 04, 2004 | 80.63 | 81.25 | 80.51 | 80.84 | 313,439 | -0.05(-0.06%) |
Aug 03, 2004 | 81.33 | 81.47 | 80.87 | 80.89 | 465,455 | -0.56(-0.69%) |
Aug 02, 2004 | 80.85 | 81.68 | 80.85 | 81.46 | 274,037 | +0.06(+0.07%) |
Jul 30, 2004 | 80.98 | 81.40 | 80.81 | 81.40 | 369,065 | +0.29(+0.35%) |
Jul 29, 2004 | 81.03 | 81.30 | 80.71 | 81.11 | 539,623 | +0.34(+0.43%) |
Jul 28, 2004 | 80.37 | 80.92 | 79.67 | 80.77 | 986,264 | +0.23(+0.29%) |
Jul 27, 2004 | 80.05 | 80.76 | 79.98 | 80.54 | 786,938 | +0.75(+0.94%) |
Jul 26, 2004 | 80.16 | 80.26 | 79.39 | 79.79 | 438,597 | -0.21(-0.27%) |
Jul 23, 2004 | 80.36 | 80.47 | 79.80 | 80.00 | 2,286,513 | -0.69(-0.85%) |
Jul 22, 2004 | 80.23 | 80.98 | 79.83 | 80.69 | 452,094 | +0.30(+0.37%) |
Jul 21, 2004 | 82.08 | 82.20 | 80.32 | 80.39 | 677,869 | -1.55(-1.90%) |
Jul 20, 2004 | 81.02 | 81.94 | 80.95 | 81.94 | 767,851 | +0.99(+1.22%) |
Jul 19, 2004 | 81.21 | 81.41 | 80.73 | 80.95 | 1,774,157 | -0.29(-0.35%) |
Jul 16, 2004 | 81.87 | 81.91 | 81.06 | 81.24 | 398,650 | +0.01(+0.01%) |
Jul 15, 2004 | 82.00 | 82.07 | 81.23 | 81.23 | 953,134 | -0.65(-0.80%) |
Jul 14, 2004 | 81.61 | 82.41 | 81.54 | 81.89 | 258,768 | -0.21(-0.25%) |
Jul 13, 2004 | 82.03 | 82.15 | 81.93 | 82.09 | 287,262 | +0.07(+0.09%) |
Jul 12, 2004 | 82.08 | 82.18 | 81.51 | 82.02 | 846,654 | +0.08(+0.10%) |
Jul 09, 2004 | 82.00 | 82.15 | 81.77 | 81.94 | 1,074,065 | +0.13(+0.16%) |
Jul 08, 2004 | 82.06 | 82.38 | 81.64 | 81.80 | 542,895 | -0.54(-0.66%) |
Jul 07, 2004 | 82.09 | 82.59 | 82.04 | 82.35 | 195,098 | +0.24(+0.29%) |
Jul 06, 2004 | 82.45 | 82.51 | 81.95 | 82.11 | 657,963 | -0.77(-0.93%) |
Jul 02, 2004 | 83.04 | 83.10 | 82.66 | 82.88 | 3,981,322 | +0.01(+0.01%) |
Jul 01, 2004 | 83.90 | 83.93 | 82.66 | 82.87 | 966,495 | -1.17(-1.39%) |
Jun 30, 2004 | 83.65 | 84.20 | 83.40 | 84.03 | 2,030,198 | +0.43(+0.52%) |
Jun 29, 2004 | 83.32 | 83.76 | 83.26 | 83.60 | 1,174,136 | +0.37(+0.44%) |
Jun 28, 2004 | 84.00 | 84.09 | 83.23 | 83.23 | 477,453 | -0.55(-0.66%) |
Jun 25, 2004 | 84.15 | 84.58 | 83.76 | 83.78 | 288,080 | -0.46(-0.55%) |
Jun 24, 2004 | 84.37 | 84.61 | 84.11 | 84.25 | 1,485,804 | -0.25(-0.30%) |
Jun 23, 2004 | 83.56 | 84.57 | 83.54 | 84.50 | 895,736 | +0.69(+0.82%) |
Jun 22, 2004 | 83.34 | 83.81 | 82.99 | 83.81 | 1,686,083 | +0.46(+0.55%) |
Jun 21, 2004 | 83.78 | 84.00 | 83.34 | 83.34 | 626,197 | -0.39(-0.46%) |
Jun 18, 2004 | 83.46 | 84.13 | 83.40 | 83.73 | 562,391 | +0.21(+0.25%) |
Jun 17, 2004 | 83.59 | 83.68 | 83.20 | 83.52 | 442,823 | -0.10(-0.11%) |
Jun 16, 2004 | 83.70 | 83.81 | 83.46 | 83.62 | 163,059 | -0.04(-0.04%) |
Jun 15, 2004 | 83.57 | 83.99 | 83.35 | 83.65 | 598,929 | +0.59(+0.71%) |
Jun 14, 2004 | 83.54 | 83.54 | 82.82 | 83.07 | 404,512 | -0.83(-0.99%) |
Jun 10, 2004 | 83.71 | 83.89 | 83.62 | 83.89 | 398,104 | +0.36(+0.43%) |
Jun 09, 2004 | 84.04 | 84.10 | 83.47 | 83.54 | 336,889 | -0.78(-0.92%) |
Jun 08, 2004 | 83.95 | 84.31 | 83.80 | 84.31 | 665,735 | +0.19(+0.23%) |
Jun 07, 2004 | 83.24 | 84.17 | 83.24 | 84.12 | 244,589 | +1.23(+1.49%) |
Jun 04, 2004 | 82.97 | 83.31 | 82.73 | 82.89 | 366,611 | +0.57(+0.69%) |
Jun 03, 2004 | 82.81 | 82.99 | 82.32 | 82.32 | 268,448 | -0.71(-0.86%) |
Jun 02, 2004 | 82.86 | 83.21 | 82.54 | 83.03 | 572,480 | +0.34(+0.42%) |
Jun 01, 2004 | 82.56 | 83.19 | 82.11 | 82.68 | 262,176 | -0.18(-0.21%) |
May 28, 2004 | 82.76 | 82.86 | 82.47 | 82.86 | 1,037,935 | +0.03(+0.04%) |
May 27, 2004 | 82.62 | 82.88 | 82.25 | 82.83 | 265,039 | +0.48(+0.59%) |
May 26, 2004 | 81.95 | 82.35 | 81.83 | 82.35 | 341,797 | +0.34(+0.42%) |
May 25, 2004 | 80.62 | 82.16 | 80.40 | 82.00 | 650,874 | +1.09(+1.34%) |
May 24, 2004 | 81.12 | 81.25 | 80.49 | 80.92 | 1,774,839 | +0.29(+0.36%) |
May 21, 2004 | 80.72 | 81.10 | 80.35 | 80.62 | 260,813 | +0.18(+0.22%) |
May 20, 2004 | 80.32 | 80.62 | 80.07 | 80.45 | 879,784 | +0.32(+0.40%) |
May 19, 2004 | 81.12 | 81.57 | 80.12 | 80.12 | 385,561 | -0.28(-0.35%) |
May 18, 2004 | 80.35 | 80.66 | 80.23 | 80.40 | 466,546 | +0.37(+0.46%) |
May 17, 2004 | 79.83 | 80.32 | 79.58 | 80.04 | 897,099 | -0.70(-0.86%) |
May 14, 2004 | 80.83 | 81.22 | 80.19 | 80.73 | 269,675 | +0.04(+0.05%) |
May 13, 2004 | 80.60 | 81.28 | 80.43 | 80.70 | 377,790 | -0.34(-0.43%) |
May 12, 2004 | 80.45 | 81.04 | 79.31 | 81.04 | 448,549 | +0.54(+0.67%) |
May 11, 2004 | 80.29 | 80.75 | 80.21 | 80.51 | 347,796 | +0.65(+0.81%) |
May 10, 2004 | 80.27 | 80.49 | 79.50 | 79.86 | 1,099,151 | -0.89(-1.11%) |
May 07, 2004 | 81.66 | 82.30 | 80.76 | 80.76 | 773,714 | -1.33(-1.63%) |
May 06, 2004 | 82.24 | 82.44 | 81.47 | 82.09 | 303,623 | -0.57(-0.69%) |
May 05, 2004 | 82.41 | 82.83 | 82.33 | 82.66 | 918,777 | +0.20(+0.24%) |
May 04, 2004 | 82.35 | 83.05 | 81.95 | 82.46 | 534,442 | +0.18(+0.21%) |
May 03, 2004 | 81.75 | 82.36 | 81.75 | 82.29 | 613,517 | +0.79(+0.97%) |
Apr 30, 2004 | 82.14 | 82.43 | 81.39 | 81.50 | 585,977 | -0.56(-0.68%) |
Apr 29, 2004 | 82.71 | 83.13 | 81.57 | 82.05 | 395,241 | -0.75(-0.90%) |
Apr 28, 2004 | 83.43 | 83.46 | 82.57 | 82.80 | 439,960 | -1.08(-1.29%) |
Apr 27, 2004 | 83.85 | 84.45 | 83.67 | 83.88 | 491,905 | +0.03(+0.03%) |
Apr 26, 2004 | 84.06 | 84.30 | 83.35 | 83.85 | 1,658,270 | -0.12(-0.15%) |
Apr 23, 2004 | 83.95 | 84.04 | 83.55 | 83.98 | 367,701 | +0.19(+0.23%) |
Apr 22, 2004 | 82.52 | 84.15 | 82.52 | 83.78 | 402,058 | +1.11(+1.35%) |
Apr 21, 2004 | 82.38 | 82.85 | 82.08 | 82.67 | 3,851,256 | +0.53(+0.64%) |
Apr 20, 2004 | 83.66 | 83.86 | 82.08 | 82.14 | 485,769 | -1.43(-1.71%) |
Apr 19, 2004 | 83.29 | 83.62 | 83.15 | 83.57 | 477,589 | +0.06(+0.07%) |
Apr 16, 2004 | 83.26 | 83.67 | 82.97 | 83.51 | 271,992 | +0.66(+0.80%) |
Apr 15, 2004 | 83.10 | 83.48 | 82.49 | 82.85 | 752,718 | -0.37(-0.45%) |
Apr 14, 2004 | 82.72 | 83.36 | 82.60 | 83.23 | 355,567 | +0.10(+0.11%) |
Apr 13, 2004 | 84.53 | 84.53 | 82.97 | 83.13 | 298,442 | -1.09(-1.30%) |
Apr 12, 2004 | 84.12 | 84.42 | 84.09 | 84.22 | 1,741,300 | +0.27(+0.32%) |
Apr 08, 2004 | 84.68 | 84.68 | 83.45 | 83.95 | 454,821 | -0.19(-0.23%) |
Apr 07, 2004 | 84.35 | 84.35 | 83.76 | 84.14 | 1,016,939 | -0.23(-0.28%) |
Apr 06, 2004 | 84.17 | 84.50 | 84.14 | 84.38 | 473,499 | -0.23(-0.27%) |
Apr 05, 2004 | 84.08 | 84.67 | 83.96 | 84.61 | 1,607,144 | +0.47(+0.56%) |
Apr 02, 2004 | 84.22 | 84.25 | 83.62 | 84.14 | 986,264 | +0.64(+0.76%) |
Apr 01, 2004 | 83.04 | 83.55 | 83.04 | 83.50 | 582,160 | +0.45(+0.54%) |
Mar 31, 2004 | 82.90 | 83.21 | 82.48 | 83.05 | 928,866 | +0.11(+0.13%) |
Mar 30, 2004 | 82.49 | 82.96 | 82.36 | 82.94 | 2,171,989 | +0.32(+0.39%) |
Mar 29, 2004 | 82.01 | 82.68 | 81.95 | 82.62 | 1,380,824 | +0.84(+1.03%) |
Mar 26, 2004 | 81.75 | 82.31 | 81.61 | 81.78 | 807,116 | +0.02(+0.03%) |
Mar 25, 2004 | 81.01 | 81.93 | 80.87 | 81.75 | 549,848 | +1.14(+1.42%) |
Mar 24, 2004 | 80.76 | 81.06 | 79.57 | 80.61 | 660,690 | -0.04(-0.05%) |
Mar 23, 2004 | 81.09 | 81.27 | 80.56 | 80.65 | 2,177,852 | -0.13(-0.16%) |
Mar 22, 2004 | 81.28 | 81.39 | 80.37 | 80.78 | 500,494 | -1.05(-1.28%) |
Mar 19, 2004 | 82.80 | 82.84 | 81.78 | 81.83 | 869,150 | -1.09(-1.32%) |
Mar 18, 2004 | 82.60 | 83.17 | 82.15 | 82.93 | 779,849 | +0.04(+0.04%) |
Mar 17, 2004 | 82.32 | 83.12 | 82.32 | 82.89 | 490,268 | +0.84(+1.03%) |
Mar 16, 2004 | 82.05 | 82.19 | 81.34 | 82.05 | 457,957 | +0.38(+0.47%) |
Mar 15, 2004 | 82.33 | 82.37 | 81.39 | 81.67 | 1,802,515 | -0.93(-1.13%) |
Mar 12, 2004 | 82.03 | 82.68 | 81.87 | 82.60 | 543,985 | +1.09(+1.34%) |
Mar 11, 2004 | 82.37 | 83.10 | 81.50 | 81.50 | 736,357 | -1.16(-1.40%) |
Mar 10, 2004 | 84.13 | 84.16 | 82.66 | 82.66 | 547,394 | -1.39(-1.65%) |
Mar 09, 2004 | 84.46 | 84.49 | 83.83 | 84.05 | 562,391 | -0.29(-0.34%) |
Mar 08, 2004 | 85.31 | 85.55 | 84.33 | 84.33 | 1,034,936 | -1.09(-1.28%) |
Mar 05, 2004 | 84.67 | 85.82 | 84.65 | 85.43 | 373,700 | +0.27(+0.32%) |
Mar 04, 2004 | 84.93 | 85.20 | 84.80 | 85.16 | 658,236 | +0.28(+0.33%) |
Mar 03, 2004 | 84.66 | 85.00 | 84.38 | 84.88 | 493,132 | +0.10(+0.11%) |
Mar 02, 2004 | 85.05 | 85.27 | 84.58 | 84.78 | 798,663 | -0.45(-0.53%) |
Mar 01, 2004 | 84.71 | 85.36 | 84.59 | 85.24 | 424,554 | +0.86(+1.02%) |
Feb 27, 2004 | 84.51 | 84.91 | 84.23 | 84.38 | 660,554 | +0.10(+0.12%) |
Feb 26, 2004 | 84.19 | 84.61 | 83.92 | 84.28 | 397,832 | -0.04(-0.05%) |
Feb 25, 2004 | 84.01 | 84.42 | 83.96 | 84.32 | 216,367 | +0.33(+0.39%) |
Feb 24, 2004 | 83.90 | 84.38 | 83.58 | 83.99 | 483,179 | -0.12(-0.14%) |
Feb 23, 2004 | 84.57 | 84.57 | 83.80 | 84.11 | 283,445 | -0.24(-0.29%) |
Feb 20, 2004 | 84.69 | 84.75 | 83.92 | 84.35 | 333,344 | -0.24(-0.29%) |
Feb 19, 2004 | 85.44 | 85.44 | 84.52 | 84.59 | 278,537 | -0.22(-0.26%) |
Feb 18, 2004 | 85.30 | 85.30 | 84.67 | 84.81 | 322,574 | -0.48(-0.56%) |
Feb 17, 2004 | 85.08 | 85.43 | 84.95 | 85.29 | 945,635 | +0.81(+0.96%) |
Feb 13, 2004 | 85.05 | 85.23 | 84.28 | 84.48 | 299,805 | -0.39(-0.46%) |
Feb 12, 2004 | 85.14 | 85.27 | 84.82 | 84.87 | 294,624 | -0.30(-0.35%) |
Feb 11, 2004 | 84.31 | 85.39 | 84.17 | 85.17 | 740,311 | +0.92(+1.09%) |
Feb 10, 2004 | 83.93 | 84.47 | 83.88 | 84.25 | 403,831 | +0.21(+0.24%) |
Feb 09, 2004 | 84.11 | 84.28 | 83.87 | 84.05 | 534,305 | +0.06(+0.07%) |
Feb 06, 2004 | 83.29 | 84.14 | 83.07 | 83.99 | 790,347 | +0.96(+1.16%) |
Feb 05, 2004 | 83.07 | 83.29 | 82.79 | 83.03 | 1,258,666 | +0.18(+0.22%) |
Feb 04, 2004 | 83.10 | 83.43 | 82.79 | 82.85 | 785,166 | -0.76(-0.90%) |
Feb 03, 2004 | 83.46 | 83.72 | 83.29 | 83.60 | 270,902 | -0.04(-0.04%) |
Feb 02, 2004 | 83.43 | 84.11 | 83.02 | 83.64 | 274,037 | +0.31(+0.37%) |
Jan 30, 2004 | 83.30 | 83.41 | 83.00 | 83.33 | 1,002,488 | +0.01(+0.02%) |
Jan 29, 2004 | 83.41 | 83.54 | 82.62 | 83.32 | 852,789 | +0.11(+0.13%) |
Jan 28, 2004 | 84.39 | 84.58 | 82.88 | 83.21 | 479,770 | -0.99(-1.18%) |
Jan 27, 2004 | 85.03 | 85.03 | 84.15 | 84.20 | 325,573 | -0.87(-1.02%) |
Jan 26, 2004 | 83.99 | 85.08 | 83.89 | 85.06 | 943,181 | +1.17(+1.39%) |
Jan 23, 2004 | 84.35 | 84.63 | 83.62 | 83.89 | 884,420 | -0.37(-0.44%) |
Jan 22, 2004 | 84.52 | 84.64 | 84.09 | 84.27 | 617,608 | -0.12(-0.15%) |
Jan 21, 2004 | 83.78 | 84.50 | 83.43 | 84.39 | 946,317 | +0.59(+0.71%) |
Jan 20, 2004 | 84.06 | 84.35 | 83.53 | 83.80 | 1,173,182 | -0.06(-0.07%) |
Jan 16, 2004 | 83.65 | 83.87 | 83.40 | 83.86 | 1,023,484 | +0.37(+0.45%) |
Jan 15, 2004 | 83.34 | 83.69 | 82.74 | 83.48 | 1,112,921 | +0.15(+0.18%) |
Jan 14, 2004 | 82.77 | 83.35 | 82.69 | 83.33 | 431,098 | +0.73(+0.88%) |
Jan 13, 2004 | 83.06 | 83.08 | 82.02 | 82.60 | 499,676 | -0.50(-0.60%) |
Jan 12, 2004 | 82.64 | 83.10 | 82.48 | 83.10 | 707,181 | +0.60(+0.73%) |
Jan 09, 2004 | 82.79 | 83.24 | 82.46 | 82.50 | 1,527,386 | -0.68(-0.82%) |
Jan 08, 2004 | 83.01 | 83.21 | 82.75 | 83.18 | 2,065,101 | +0.29(+0.35%) |
Jan 07, 2004 | 82.57 | 82.89 | 82.13 | 82.89 | 1,053,205 | +0.29(+0.35%) |
Jan 06, 2004 | 82.35 | 82.73 | 82.27 | 82.60 | 1,544,020 | +0.13(+0.16%) |
Jan 05, 2004 | 82.02 | 82.55 | 81.90 | 82.47 | 1,715,123 | +0.80(+0.98%) |
Jan 02, 2004 | 81.88 | 82.31 | 81.28 | 81.67 | 712,771 | +0.10(+0.12%) |
Dec 31, 2003 | 81.59 | 81.84 | 81.34 | 81.58 | 474,181 | -0.01(-0.01%) |
Dec 30, 2003 | 81.56 | 81.64 | 81.33 | 81.58 | 1,191,179 | +0.03(+0.04%) |
Dec 29, 2003 | 80.87 | 81.58 | 80.79 | 81.56 | 3,972,460 | +1.03(+1.28%) |
Dec 26, 2003 | 80.59 | 80.75 | 80.50 | 80.53 | 317,529 | +0.10(+0.13%) |
Dec 24, 2003 | 80.38 | 80.59 | 80.29 | 80.43 | 1,113,603 | -0.08(-0.10%) |
Dec 23, 2003 | 80.35 | 80.64 | 80.25 | 80.51 | 699,546 | +0.04(+0.05%) |
Dec 22, 2003 | 79.95 | 80.47 | 79.84 | 80.47 | 834,384 | +0.59(+0.73%) |
Dec 19, 2003 | 80.17 | 80.23 | 79.70 | 79.88 | 3,016,599 | -0.25(-0.31%) |
Dec 18, 2003 | 79.30 | 80.13 | 79.30 | 80.13 | 1,419,544 | +0.88(+1.11%) |
Dec 17, 2003 | 78.92 | 79.25 | 78.74 | 79.25 | 2,039,742 | +0.23(+0.29%) |
Dec 16, 2003 | 78.61 | 79.11 | 78.54 | 79.02 | 1,103,786 | +0.44(+0.56%) |
Dec 15, 2003 | 79.72 | 79.72 | 78.54 | 78.58 | 1,368,144 | -0.78(-0.98%) |
Dec 12, 2003 | 79.22 | 79.40 | 79.22 | 79.36 | 242,135 | +0.14(+0.18%) |
Dec 11, 2003 | 78.35 | 79.31 | 78.35 | 79.22 | 612,699 | +0.87(+1.10%) |
Dec 10, 2003 | 78.27 | 78.47 | 77.85 | 78.36 | 265,585 | +0.07(+0.08%) |
Dec 09, 2003 | 79.20 | 79.20 | 78.24 | 78.29 | 259,449 | -0.60(-0.76%) |
Dec 08, 2003 | 78.36 | 78.94 | 78.34 | 78.89 | 274,037 | +0.45(+0.58%) |
Dec 05, 2003 | 78.60 | 78.70 | 78.48 | 78.44 | 400,013 | -0.50(-0.63%) |
Dec 04, 2003 | 78.66 | 79.02 | 78.55 | 78.94 | 779,031 | +0.28(+0.35%) |
Dec 03, 2003 | 79.06 | 79.28 | 78.63 | 78.66 | 408,193 | -0.12(-0.15%) |
Dec 02, 2003 | 78.85 | 78.85 | 78.70 | 78.78 | 301,032 | -0.17(-0.21%) |
Dec 01, 2003 | 78.17 | 79.00 | 78.41 | 78.94 | 1,172,364 | +0.77(+0.99%) |
Nov 28, 2003 | 78.03 | 78.26 | 77.97 | 78.17 | 885,647 | +0.13(+0.17%) |
Nov 26, 2003 | 78.09 | 78.09 | 77.38 | 78.04 | 326,527 | +0.27(+0.35%) |
Nov 25, 2003 | 77.51 | 78.06 | 77.42 | 77.77 | 477,044 | +0.34(+0.45%) |
Nov 24, 2003 | 77.04 | 77.60 | 77.04 | 77.43 | 252,496 | +1.06(+1.39%) |
Nov 21, 2003 | 76.19 | 76.56 | 76.13 | 76.36 | 182,691 | +0.17(+0.22%) |
Nov 20, 2003 | 76.35 | 77.15 | 76.19 | 76.19 | 251,133 | -0.69(-0.90%) |
Nov 19, 2003 | 76.40 | 76.99 | 76.34 | 76.88 | 262,176 | +0.65(+0.86%) |
Nov 18, 2003 | 77.23 | 77.37 | 76.21 | 76.23 | 235,454 | -0.78(-1.02%) |
Nov 17, 2003 | 76.79 | 77.12 | 76.35 | 77.01 | 338,252 | -0.38(-0.49%) |
Nov 14, 2003 | 78.12 | 78.42 | 77.30 | 77.40 | 613,381 | -0.68(-0.87%) |
Nov 13, 2003 | 77.82 | 78.06 | 77.70 | 78.08 | 374,245 | +0.08(+0.10%) |
Nov 12, 2003 | 77.23 | 78.08 | 77.23 | 78.00 | 149,971 | +0.91(+1.18%) |
Nov 11, 2003 | 77.05 | 77.28 | 77.01 | 77.09 | 179,556 | -0.13(-0.17%) |
Nov 10, 2003 | 77.57 | 77.57 | 77.10 | 77.22 | 220,184 | -0.31(-0.40%) |
Nov 07, 2003 | 78.12 | 78.29 | 77.53 | 77.53 | 426,463 | -0.59(-0.75%) |
Nov 06, 2003 | 77.39 | 78.12 | 77.15 | 78.12 | 213,640 | +0.43(+0.55%) |
Nov 05, 2003 | 77.77 | 77.73 | 77.01 | 77.69 | 279,218 | +0.12(+0.15%) |
Nov 04, 2003 | 77.77 | 77.95 | 77.55 | 77.57 | 407,669 | -0.61(-0.78%) |
Nov 03, 2003 | 77.75 | 78.20 | 77.75 | 78.18 | 234,817 | +0.95(+1.23%) |
Oct 31, 2003 | 77.32 | 77.55 | 77.23 | 77.23 | 689,457 | +0.18(+0.23%) |
Oct 30, 2003 | 77.58 | 77.58 | 77.03 | 77.06 | 378,472 | -0.13(-0.17%) |
Oct 29, 2003 | 76.79 | 77.29 | 76.79 | 77.19 | 744,947 | +0.17(+0.22%) |
Oct 28, 2003 | 76.16 | 77.01 | 76.16 | 77.02 | 205,732 | +1.01(+1.33%) |
Oct 27, 2003 | 76.04 | 76.41 | 75.77 | 76.01 | 2,461,433 | +0.04(+0.05%) |
Oct 24, 2003 | 75.50 | 75.97 | 74.99 | 75.97 | 347,796 | +0.15(+0.20%) |
Oct 23, 2003 | 75.65 | 76.22 | 75.49 | 75.82 | 318,347 | -0.18(-0.24%) |
Oct 22, 2003 | 76.27 | 76.43 | 75.69 | 76.00 | 356,522 | -0.98(-1.27%) |
Oct 21, 2003 | 77.04 | 77.23 | 76.77 | 76.98 | 174,102 | -0.07(-0.09%) |
Oct 20, 2003 | 76.69 | 77.04 | 76.28 | 77.04 | 150,243 | +0.52(+0.68%) |
Oct 17, 2003 | 77.43 | 77.43 | 76.50 | 76.52 | 222,775 | -0.85(-1.10%) |
Oct 16, 2003 | 76.96 | 76.96 | 76.96 | 77.37 | 166,195 | +0.34(+0.45%) |
Oct 15, 2003 | 77.41 | 77.42 | 76.79 | 77.03 | 281,945 | -0.23(-0.29%) |
Oct 14, 2003 | 76.93 | 77.26 | 76.93 | 77.26 | 175,738 | +0.24(+0.31%) |
Oct 13, 2003 | 76.87 | 77.25 | 76.74 | 77.01 | 570,980 | +0.54(+0.71%) |
Oct 10, 2003 | 76.53 | 76.57 | 76.28 | 76.47 | 417,328 | -0.07(-0.10%) |
Oct 09, 2003 | 76.91 | 77.08 | 76.38 | 76.55 | 2,599,952 | +0.26(+0.34%) |
Oct 08, 2003 | 76.56 | 76.56 | 75.95 | 76.29 | 397,832 | -0.20(-0.26%) |
Oct 07, 2003 | 75.69 | 76.49 | 75.69 | 76.49 | 340,434 | +0.28(+0.37%) |
Oct 06, 2003 | 75.92 | 76.28 | 75.92 | 76.21 | 118,068 | +0.37(+0.48%) |
Oct 03, 2003 | 76.03 | 76.34 | 75.91 | 75.84 | 452,230 | +0.67(+0.89%) |
Oct 02, 2003 | 74.87 | 75.20 | 74.68 | 75.17 | 232,864 | +0.30(+0.40%) |