Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 85.58 | 86.39 | 84.78 | 85.73 | 306,700 | -0.10(-0.12%) |
Jul 29, 2004 | 85.08 | 86.60 | 84.05 | 85.83 | 430,800 | +0.03(+0.03%) |
Jul 28, 2004 | 86.82 | 86.82 | 84.12 | 85.80 | 351,000 | -1.12(-1.29%) |
Jul 27, 2004 | 84.34 | 87.30 | 84.30 | 86.92 | 304,300 | +2.83(+3.37%) |
Jul 26, 2004 | 85.70 | 86.40 | 83.90 | 84.09 | 350,200 | -1.84(-2.14%) |
Jul 23, 2004 | 84.67 | 86.63 | 83.95 | 85.93 | 429,600 | +1.26(+1.49%) |
Jul 22, 2004 | 87.21 | 87.21 | 83.01 | 84.67 | 533,000 | -2.53(-2.90%) |
Jul 21, 2004 | 87.90 | 88.91 | 87.20 | 87.20 | 473,200 | -0.85(-0.97%) |
Jul 20, 2004 | 86.23 | 88.19 | 86.17 | 88.05 | 400,600 | +1.85(+2.15%) |
Jul 19, 2004 | 84.90 | 86.73 | 84.80 | 86.20 | 563,900 | +1.02(+1.20%) |
Jul 16, 2004 | 85.10 | 85.40 | 84.48 | 85.18 | 485,400 | -0.27(-0.32%) |
Jul 15, 2004 | 85.76 | 86.22 | 84.62 | 85.45 | 575,700 | -0.10(-0.12%) |
Jul 14, 2004 | 86.70 | 88.80 | 85.41 | 85.55 | 548,300 | -1.30(-1.50%) |
Jul 13, 2004 | 86.25 | 86.94 | 85.15 | 86.85 | 439,500 | +1.20(+1.40%) |
Jul 12, 2004 | 88.25 | 88.35 | 85.40 | 85.65 | 455,900 | -2.90(-3.27%) |
Jul 09, 2004 | 87.72 | 89.52 | 87.72 | 88.55 | 314,400 | +0.98(+1.12%) |
Jul 08, 2004 | 88.26 | 88.26 | 87.14 | 87.57 | 578,800 | -0.79(-0.89%) |
Jul 07, 2004 | 87.35 | 89.13 | 87.15 | 88.36 | 351,600 | +1.10(+1.26%) |
Jul 06, 2004 | 90.35 | 90.47 | 86.90 | 87.26 | 678,300 | -2.92(-3.24%) |
Jul 02, 2004 | 90.25 | 90.54 | 89.20 | 90.18 | 262,400 | -0.07(-0.08%) |
Jul 01, 2004 | 91.15 | 91.15 | 88.90 | 90.25 | 438,700 | -0.75(-0.82%) |
Jun 30, 2004 | 91.70 | 91.85 | 89.68 | 91.00 | 588,300 | +0.15(+0.17%) |
Jun 29, 2004 | 89.75 | 91.35 | 89.75 | 90.85 | 414,600 | +1.10(+1.23%) |
Jun 28, 2004 | 91.80 | 92.30 | 89.15 | 89.75 | 651,200 | -1.21(-1.33%) |
Jun 25, 2004 | 91.09 | 91.98 | 89.73 | 90.96 | 447,500 | +0.27(+0.30%) |
Jun 24, 2004 | 90.90 | 92.30 | 90.50 | 90.69 | 528,300 | +0.04(+0.04%) |
Jun 23, 2004 | 89.00 | 90.65 | 88.71 | 90.65 | 473,900 | +2.22(+2.51%) |
Jun 22, 2004 | 87.70 | 88.75 | 86.11 | 88.43 | 409,900 | +0.45(+0.51%) |
Jun 21, 2004 | 88.25 | 89.69 | 87.80 | 87.98 | 379,400 | -1.12(-1.26%) |
Jun 18, 2004 | 87.80 | 89.88 | 87.51 | 89.10 | 397,100 | +0.43(+0.48%) |
Jun 17, 2004 | 88.42 | 88.81 | 87.36 | 88.67 | 327,000 | +0.12(+0.14%) |
Jun 16, 2004 | 89.21 | 89.90 | 87.02 | 88.55 | 560,900 | -0.65(-0.73%) |
Jun 15, 2004 | 83.90 | 89.30 | 83.80 | 89.20 | 1,456,600 | +6.96(+8.46%) |
Jun 14, 2004 | 82.68 | 83.76 | 81.76 | 82.24 | 373,800 | -0.43(-0.52%) |
Jun 10, 2004 | 83.75 | 83.75 | 81.82 | 82.67 | 279,900 | -0.27(-0.33%) |
Jun 09, 2004 | 84.10 | 84.55 | 82.83 | 82.94 | 381,400 | -0.85(-1.01%) |
Jun 08, 2004 | 83.65 | 84.00 | 82.35 | 83.79 | 414,800 | +0.14(+0.17%) |
Jun 07, 2004 | 80.90 | 83.76 | 80.84 | 83.65 | 689,500 | +3.55(+4.43%) |
Jun 04, 2004 | 81.00 | 81.80 | 80.10 | 80.10 | 367,300 | +0.23(+0.29%) |
Jun 03, 2004 | 81.35 | 81.82 | 79.46 | 79.87 | 497,400 | -0.78(-0.97%) |
Jun 02, 2004 | 80.00 | 80.92 | 78.79 | 80.65 | 357,800 | +1.15(+1.45%) |
Jun 01, 2004 | 80.14 | 81.23 | 78.52 | 79.50 | 597,100 | -0.64(-0.80%) |
May 28, 2004 | 78.00 | 80.38 | 77.90 | 80.14 | 1,250,000 | +2.34(+3.01%) |
May 27, 2004 | 77.15 | 77.80 | 76.67 | 77.80 | 517,200 | +1.30(+1.70%) |
May 26, 2004 | 76.30 | 76.91 | 75.74 | 76.50 | 331,000 | +0.45(+0.59%) |
May 25, 2004 | 75.40 | 76.71 | 74.09 | 76.05 | 354,700 | +0.81(+1.08%) |
May 24, 2004 | 75.40 | 75.85 | 74.42 | 75.24 | 407,000 | +0.84(+1.13%) |
May 21, 2004 | 73.70 | 74.60 | 73.53 | 74.40 | 498,600 | +0.50(+0.68%) |
May 20, 2004 | 72.95 | 73.98 | 72.69 | 73.90 | 493,100 | +0.90(+1.23%) |
May 19, 2004 | 73.00 | 74.67 | 72.30 | 73.00 | 561,300 | +0.10(+0.14%) |
May 18, 2004 | 72.07 | 73.15 | 71.60 | 72.90 | 300,100 | +1.46(+2.04%) |
May 17, 2004 | 70.54 | 72.40 | 70.33 | 71.44 | 382,800 | -1.58(-2.16%) |
May 14, 2004 | 73.50 | 74.04 | 71.91 | 73.02 | 403,200 | -0.69(-0.94%) |
May 13, 2004 | 72.86 | 74.40 | 72.13 | 73.71 | 398,400 | +0.79(+1.08%) |
May 12, 2004 | 74.05 | 74.10 | 70.65 | 72.92 | 576,800 | -0.83(-1.13%) |
May 11, 2004 | 72.49 | 74.23 | 71.92 | 73.75 | 368,800 | +1.51(+2.09%) |
May 10, 2004 | 73.51 | 74.44 | 71.61 | 72.24 | 701,600 | -2.63(-3.51%) |
May 07, 2004 | 77.00 | 77.00 | 74.25 | 74.87 | 644,800 | -2.63(-3.39%) |
May 06, 2004 | 77.60 | 77.80 | 76.21 | 77.50 | 453,400 | -0.10(-0.13%) |
May 05, 2004 | 76.25 | 78.13 | 76.02 | 77.60 | 459,100 | +2.10(+2.78%) |
May 04, 2004 | 76.65 | 77.46 | 74.99 | 75.50 | 576,700 | -0.50(-0.66%) |
May 03, 2004 | 76.20 | 78.72 | 74.92 | 76.00 | 993,800 | +0.15(+0.20%) |
Apr 30, 2004 | 78.00 | 78.14 | 73.58 | 75.85 | 1,143,600 | -1.60(-2.07%) |
Apr 29, 2004 | 80.70 | 80.90 | 77.20 | 77.45 | 980,300 | -2.80(-3.49%) |
Apr 28, 2004 | 85.34 | 85.34 | 80.00 | 80.25 | 1,055,200 | -5.00(-5.87%) |
Apr 27, 2004 | 85.90 | 86.04 | 85.14 | 85.25 | 480,700 | -0.41(-0.48%) |
Apr 26, 2004 | 85.59 | 87.20 | 85.08 | 85.66 | 370,000 | -0.03(-0.04%) |
Apr 23, 2004 | 87.15 | 87.15 | 85.30 | 85.69 | 240,900 | -0.71(-0.82%) |
Apr 22, 2004 | 84.16 | 87.25 | 83.53 | 86.40 | 335,000 | +2.24(+2.66%) |
Apr 21, 2004 | 82.96 | 84.27 | 82.48 | 84.16 | 241,900 | +1.31(+1.58%) |
Apr 20, 2004 | 84.00 | 84.84 | 82.62 | 82.85 | 346,300 | -0.78(-0.93%) |
Apr 19, 2004 | 83.11 | 84.38 | 82.35 | 83.63 | 283,100 | +0.52(+0.63%) |
Apr 16, 2004 | 82.00 | 83.15 | 81.90 | 83.11 | 185,400 | +1.11(+1.35%) |
Apr 15, 2004 | 83.63 | 83.90 | 81.35 | 82.00 | 340,900 | -0.63(-0.76%) |
Apr 14, 2004 | 82.00 | 83.07 | 81.25 | 82.63 | 358,100 | +0.43(+0.52%) |
Apr 13, 2004 | 84.60 | 85.02 | 81.71 | 82.20 | 362,000 | -1.80(-2.14%) |
Apr 12, 2004 | 82.36 | 84.31 | 82.36 | 84.00 | 500,300 | +1.77(+2.15%) |
Apr 08, 2004 | 83.84 | 83.84 | 81.60 | 82.23 | 322,000 | -0.68(-0.82%) |
Apr 07, 2004 | 82.95 | 83.34 | 81.51 | 82.91 | 416,200 | +0.76(+0.93%) |
Apr 06, 2004 | 82.25 | 82.40 | 81.36 | 82.15 | 410,800 | -0.24(-0.29%) |
Apr 05, 2004 | 81.70 | 82.49 | 81.60 | 82.39 | 554,900 | +1.75(+2.17%) |
Apr 02, 2004 | 80.25 | 81.75 | 80.00 | 80.64 | 432,800 | +1.04(+1.31%) |
Apr 01, 2004 | 80.21 | 80.40 | 78.98 | 79.60 | 496,700 | +0.00(+0.00%) |
Mar 31, 2004 | 78.05 | 79.90 | 78.05 | 79.60 | 539,500 | +1.79(+2.30%) |
Mar 30, 2004 | 76.60 | 78.10 | 76.24 | 77.81 | 528,400 | +0.37(+0.48%) |
Mar 29, 2004 | 75.65 | 77.87 | 75.65 | 77.44 | 492,300 | +1.94(+2.57%) |
Mar 26, 2004 | 76.55 | 76.55 | 75.49 | 75.50 | 452,900 | -1.05(-1.37%) |
Mar 25, 2004 | 75.71 | 76.99 | 75.40 | 76.55 | 340,300 | +1.33(+1.77%) |
Mar 24, 2004 | 75.46 | 76.25 | 74.85 | 75.22 | 291,400 | +0.01(+0.01%) |
Mar 23, 2004 | 74.80 | 75.77 | 73.98 | 75.21 | 887,000 | +1.46(+1.98%) |
Mar 22, 2004 | 76.62 | 76.62 | 73.75 | 73.75 | 773,300 | -3.30(-4.28%) |
Mar 19, 2004 | 77.75 | 77.92 | 77.00 | 77.05 | 309,700 | -0.70(-0.90%) |
Mar 18, 2004 | 77.40 | 78.54 | 77.40 | 77.75 | 416,200 | -0.09(-0.12%) |
Mar 17, 2004 | 77.00 | 78.43 | 77.00 | 77.84 | 314,200 | +1.34(+1.75%) |
Mar 16, 2004 | 76.75 | 77.00 | 75.75 | 76.50 | 373,700 | +1.30(+1.73%) |
Mar 15, 2004 | 77.55 | 77.60 | 74.84 | 75.20 | 539,700 | -2.60(-3.34%) |
Mar 12, 2004 | 75.50 | 78.20 | 75.36 | 77.80 | 636,000 | +3.10(+4.15%) |
Mar 11, 2004 | 76.05 | 76.05 | 72.78 | 74.70 | 888,000 | -1.80(-2.35%) |
Mar 10, 2004 | 79.00 | 79.00 | 76.40 | 76.50 | 654,800 | -2.50(-3.16%) |
Mar 09, 2004 | 80.50 | 80.50 | 78.85 | 79.00 | 495,200 | -1.15(-1.43%) |
Mar 08, 2004 | 80.70 | 81.28 | 80.12 | 80.15 | 472,400 | +0.01(+0.01%) |
Mar 05, 2004 | 78.99 | 80.25 | 78.60 | 80.14 | 474,900 | +1.04(+1.31%) |
Mar 04, 2004 | 79.60 | 79.60 | 78.29 | 79.10 | 418,700 | +0.15(+0.19%) |
Mar 03, 2004 | 78.30 | 79.03 | 77.40 | 78.95 | 493,900 | +0.23(+0.29%) |
Mar 02, 2004 | 80.10 | 82.00 | 78.07 | 78.72 | 851,000 | -1.16(-1.45%) |
Mar 01, 2004 | 78.67 | 79.89 | 78.58 | 79.88 | 607,600 | +1.89(+2.42%) |
Feb 27, 2004 | 77.15 | 78.33 | 77.14 | 77.99 | 769,500 | +1.09(+1.42%) |
Feb 26, 2004 | 76.15 | 77.24 | 75.96 | 76.90 | 4,458,600 | +0.79(+1.04%) |
Feb 25, 2004 | 75.75 | 77.19 | 75.41 | 76.11 | 527,800 | +0.36(+0.48%) |
Feb 24, 2004 | 75.00 | 76.00 | 74.48 | 75.75 | 601,500 | +0.75(+1.00%) |
Feb 23, 2004 | 75.30 | 75.99 | 73.85 | 75.00 | 465,000 | -0.50(-0.66%) |
Feb 20, 2004 | 76.40 | 76.40 | 75.12 | 75.50 | 923,500 | +0.30(+0.40%) |
Feb 19, 2004 | 75.80 | 76.47 | 75.20 | 75.20 | 565,700 | -0.35(-0.46%) |
Feb 18, 2004 | 75.74 | 76.33 | 75.12 | 75.55 | 427,300 | +0.06(+0.08%) |
Feb 17, 2004 | 73.51 | 75.63 | 73.40 | 75.49 | 458,500 | +1.99(+2.71%) |
Feb 13, 2004 | 73.00 | 74.45 | 71.86 | 73.50 | 430,900 | +0.41(+0.56%) |
Feb 12, 2004 | 73.73 | 73.74 | 72.95 | 73.09 | 491,900 | -0.65(-0.88%) |
Feb 11, 2004 | 73.00 | 73.75 | 72.50 | 73.74 | 284,500 | +0.74(+1.01%) |
Feb 10, 2004 | 74.81 | 74.81 | 70.40 | 73.00 | 654,400 | -1.56(-2.09%) |
Feb 09, 2004 | 72.28 | 75.05 | 72.28 | 74.56 | 633,300 | +2.21(+3.05%) |
Feb 06, 2004 | 71.57 | 72.35 | 71.01 | 72.35 | 361,700 | +0.78(+1.09%) |
Feb 05, 2004 | 70.20 | 71.83 | 70.20 | 71.57 | 582,300 | +1.57(+2.24%) |
Feb 04, 2004 | 70.44 | 70.55 | 68.81 | 70.00 | 565,800 | -0.20(-0.28%) |
Feb 03, 2004 | 68.06 | 71.29 | 66.11 | 70.20 | 1,512,000 | +1.89(+2.77%) |
Feb 02, 2004 | 73.60 | 73.90 | 67.12 | 68.31 | 1,944,300 | -5.92(-7.98%) |
Jan 30, 2004 | 74.15 | 75.47 | 73.50 | 74.23 | 712,300 | -0.03(-0.04%) |
Jan 29, 2004 | 77.90 | 77.90 | 68.62 | 74.26 | 2,246,500 | -3.64(-4.67%) |
Jan 28, 2004 | 78.50 | 79.60 | 77.25 | 77.90 | 850,300 | +1.30(+1.70%) |
Jan 27, 2004 | 77.20 | 78.21 | 76.51 | 76.60 | 433,300 | -0.55(-0.71%) |
Jan 26, 2004 | 77.80 | 78.30 | 76.50 | 77.15 | 387,100 | -0.25(-0.32%) |
Jan 23, 2004 | 78.70 | 80.00 | 76.60 | 77.40 | 406,300 | -1.21(-1.54%) |
Jan 22, 2004 | 79.08 | 79.72 | 77.98 | 78.61 | 314,200 | -0.47(-0.59%) |
Jan 21, 2004 | 78.45 | 79.25 | 77.90 | 79.08 | 232,900 | +0.63(+0.80%) |
Jan 20, 2004 | 79.53 | 79.53 | 77.50 | 78.45 | 195,400 | -0.08(-0.10%) |
Jan 16, 2004 | 79.00 | 79.58 | 78.45 | 78.53 | 287,000 | +0.13(+0.17%) |
Jan 15, 2004 | 78.05 | 78.88 | 78.00 | 78.40 | 304,100 | +0.85(+1.10%) |
Jan 14, 2004 | 76.91 | 77.90 | 76.81 | 77.55 | 356,500 | +0.64(+0.83%) |
Jan 13, 2004 | 76.30 | 76.98 | 74.55 | 76.91 | 499,500 | +0.91(+1.20%) |
Jan 12, 2004 | 73.47 | 76.30 | 73.31 | 76.00 | 546,700 | +2.78(+3.80%) |
Jan 09, 2004 | 72.90 | 74.05 | 72.50 | 73.22 | 247,200 | +0.08(+0.11%) |
Jan 08, 2004 | 72.20 | 73.78 | 72.20 | 73.14 | 304,500 | -0.36(-0.49%) |
Jan 07, 2004 | 72.90 | 73.23 | 72.42 | 73.50 | 336,500 | +0.74(+1.02%) |
Jan 06, 2004 | 73.60 | 73.75 | 72.57 | 72.76 | 494,600 | -0.59(-0.80%) |
Jan 05, 2004 | 72.90 | 73.49 | 72.70 | 73.35 | 569,500 | +0.35(+0.48%) |
Jan 02, 2004 | 74.30 | 74.58 | 72.80 | 73.00 | 225,000 | -0.98(-1.32%) |
Dec 31, 2003 | 74.32 | 75.35 | 73.54 | 73.98 | 284,800 | -0.24(-0.32%) |
Dec 30, 2003 | 74.00 | 74.50 | 72.81 | 74.22 | 344,400 | -0.03(-0.04%) |
Dec 29, 2003 | 70.80 | 74.12 | 71.26 | 74.25 | 443,600 | +3.45(+4.87%) |
Dec 26, 2003 | 70.77 | 71.64 | 70.66 | 70.80 | 97,700 | +0.23(+0.33%) |
Dec 24, 2003 | 71.40 | 71.40 | 70.50 | 70.57 | 153,900 | -0.83(-1.16%) |
Dec 23, 2003 | 72.49 | 72.62 | 71.13 | 71.40 | 371,700 | -0.85(-1.18%) |
Dec 22, 2003 | 72.10 | 73.50 | 70.90 | 72.25 | 358,400 | -0.40(-0.55%) |
Dec 19, 2003 | 71.50 | 72.65 | 71.21 | 72.65 | 365,100 | +1.20(+1.68%) |
Dec 18, 2003 | 70.47 | 71.80 | 70.46 | 71.45 | 359,500 | +0.98(+1.39%) |
Dec 17, 2003 | 70.15 | 70.64 | 69.55 | 70.47 | 385,700 | +0.97(+1.40%) |
Dec 16, 2003 | 71.74 | 71.82 | 69.46 | 69.50 | 419,400 | -2.22(-3.10%) |
Dec 15, 2003 | 73.91 | 73.91 | 71.08 | 71.72 | 589,200 | -0.26(-0.36%) |
Dec 12, 2003 | 68.70 | 72.10 | 68.70 | 71.98 | 472,400 | +3.48(+5.08%) |
Dec 11, 2003 | 68.75 | 69.00 | 66.84 | 68.50 | 906,700 | -0.25(-0.36%) |
Dec 10, 2003 | 69.50 | 69.55 | 68.58 | 68.75 | 401,700 | -0.88(-1.26%) |
Dec 09, 2003 | 69.43 | 70.74 | 69.41 | 69.63 | 338,000 | +0.13(+0.19%) |
Dec 08, 2003 | 69.27 | 69.98 | 68.56 | 69.50 | 339,900 | +0.23(+0.33%) |
Dec 05, 2003 | 69.75 | 70.05 | 68.28 | 69.27 | 486,400 | -0.48(-0.69%) |
Dec 04, 2003 | 71.91 | 72.15 | 68.34 | 69.75 | 547,300 | -2.16(-3.00%) |
Dec 03, 2003 | 71.50 | 72.36 | 71.50 | 71.91 | 446,400 | +0.78(+1.10%) |
Dec 02, 2003 | 70.22 | 71.84 | 70.17 | 71.12 | 396,100 | +0.91(+1.30%) |
Dec 01, 2003 | 68.14 | 70.38 | 69.00 | 70.22 | 304,800 | +2.08(+3.05%) |
Nov 28, 2003 | 67.42 | 68.72 | 67.35 | 68.14 | 100,500 | +0.68(+1.00%) |
Nov 26, 2003 | 67.60 | 68.12 | 67.05 | 67.46 | 178,300 | +0.11(+0.16%) |
Nov 25, 2003 | 67.20 | 67.49 | 66.98 | 67.35 | 231,500 | +0.15(+0.22%) |
Nov 24, 2003 | 66.00 | 67.50 | 65.95 | 67.20 | 256,200 | +1.78(+2.71%) |
Nov 21, 2003 | 65.12 | 65.70 | 64.75 | 65.42 | 295,500 | +0.17(+0.27%) |
Nov 20, 2003 | 64.50 | 65.38 | 64.11 | 65.25 | 286,200 | +0.62(+0.97%) |
Nov 19, 2003 | 64.22 | 64.78 | 64.11 | 64.62 | 290,200 | +0.47(+0.73%) |
Nov 18, 2003 | 64.12 | 64.55 | 63.97 | 64.16 | 507,400 | +1.12(+1.78%) |
Nov 17, 2003 | 62.23 | 63.27 | 62.20 | 63.03 | 662,400 | +0.93(+1.50%) |
Nov 14, 2003 | 62.19 | 62.50 | 61.55 | 62.10 | 378,600 | -0.09(-0.14%) |
Nov 13, 2003 | 61.25 | 62.60 | 60.45 | 62.19 | 268,600 | +1.62(+2.67%) |
Nov 12, 2003 | 59.50 | 60.56 | 59.50 | 60.56 | 583,700 | +1.21(+2.05%) |
Nov 11, 2003 | 62.60 | 62.12 | 59.28 | 59.35 | 656,200 | -3.25(-5.19%) |
Nov 10, 2003 | 65.88 | 65.88 | 62.60 | 62.60 | 458,500 | -3.15(-4.79%) |
Nov 07, 2003 | 65.19 | 65.91 | 64.98 | 65.75 | 250,300 | +1.08(+1.68%) |
Nov 06, 2003 | 64.25 | 64.62 | 63.74 | 64.67 | 215,800 | +0.42(+0.65%) |
Nov 05, 2003 | 64.47 | 66.38 | 63.66 | 64.25 | 237,300 | -0.50(-0.78%) |
Nov 04, 2003 | 64.47 | 66.38 | 64.40 | 64.75 | 230,400 | +0.28(+0.44%) |
Nov 03, 2003 | 64.15 | 65.06 | 64.15 | 64.47 | 342,913 | +0.37(+0.58%) |
Oct 31, 2003 | 65.00 | 65.17 | 63.30 | 64.10 | 424,300 | -0.89(-1.36%) |
Oct 30, 2003 | 66.17 | 66.74 | 64.97 | 64.98 | 319,900 | -0.53(-0.81%) |
Oct 29, 2003 | 64.03 | 65.84 | 63.90 | 65.52 | 322,300 | +1.86(+2.92%) |
Oct 28, 2003 | 63.25 | 63.84 | 62.65 | 63.66 | 321,100 | +0.85(+1.35%) |
Oct 27, 2003 | 61.70 | 62.96 | 61.70 | 62.80 | 296,600 | +1.17(+1.90%) |
Oct 24, 2003 | 60.25 | 62.10 | 60.25 | 61.63 | 446,100 | +1.38(+2.30%) |
Oct 23, 2003 | 58.00 | 60.75 | 57.70 | 60.25 | 1,233,500 | -0.57(-0.94%) |
Oct 22, 2003 | 54.60 | 63.40 | 54.25 | 60.82 | 1,202,100 | +6.20(+11.34%) |
Oct 21, 2003 | 54.73 | 55.70 | 54.40 | 54.62 | 259,000 | -0.16(-0.28%) |
Oct 20, 2003 | 54.67 | 54.71 | 54.05 | 54.78 | 247,800 | +0.19(+0.34%) |
Oct 17, 2003 | 55.30 | 55.30 | 54.35 | 54.59 | 117,700 | -0.78(-1.41%) |
Oct 16, 2003 | 54.65 | 55.23 | 54.53 | 55.38 | 96,400 | +0.84(+1.53%) |
Oct 15, 2003 | 55.00 | 55.15 | 54.10 | 54.54 | 192,600 | -0.34(-0.61%) |
Oct 14, 2003 | 55.52 | 55.66 | 54.62 | 54.88 | 145,000 | -0.42(-0.77%) |
Oct 13, 2003 | 54.60 | 55.47 | 54.60 | 55.30 | 94,100 | +0.80(+1.47%) |
Oct 10, 2003 | 54.38 | 54.73 | 53.84 | 54.50 | 85,400 | +0.12(+0.23%) |
Oct 09, 2003 | 54.02 | 54.98 | 54.02 | 54.38 | 193,300 | +0.58(+1.07%) |
Oct 08, 2003 | 54.01 | 54.01 | 53.10 | 53.80 | 150,800 | -0.21(-0.39%) |
Oct 07, 2003 | 52.98 | 54.01 | 52.48 | 54.01 | 179,900 | +1.03(+1.95%) |
Oct 06, 2003 | 53.04 | 53.04 | 52.58 | 52.98 | 180,800 | -0.12(-0.24%) |
Oct 03, 2003 | 53.45 | 53.62 | 52.38 | 53.10 | 374,000 | +0.85(+1.63%) |
Oct 02, 2003 | 51.62 | 52.38 | 51.62 | 52.25 | 381,100 | +1.26(+2.46%) |
Oct 01, 2003 | 49.30 | 51.10 | 49.30 | 50.99 | 281,300 | +1.82(+3.70%) |
Sep 30, 2003 | 49.15 | 49.40 | 48.20 | 49.17 | 296,500 | -0.05(-0.10%) |
Sep 29, 2003 | 49.20 | 49.33 | 49.01 | 49.23 | 226,400 | +0.19(+0.38%) |
Sep 26, 2003 | 49.50 | 49.50 | 49.01 | 49.04 | 154,700 | -0.50(-1.01%) |
Sep 25, 2003 | 49.72 | 49.80 | 49.42 | 49.54 | 294,700 | -0.29(-0.58%) |
Sep 24, 2003 | 49.95 | 50.00 | 49.58 | 49.83 | 216,800 | -0.20(-0.39%) |
Sep 23, 2003 | 49.05 | 50.08 | 49.10 | 50.02 | 200,400 | +0.98(+1.99%) |
Sep 22, 2003 | 49.25 | 49.62 | 48.84 | 49.05 | 195,300 | -0.92(-1.83%) |
Sep 19, 2003 | 49.80 | 50.11 | 49.80 | 49.97 | 227,800 | -0.03(-0.07%) |
Sep 18, 2003 | 50.25 | 50.25 | 49.95 | 50.00 | 275,100 | -0.25(-0.50%) |
Sep 17, 2003 | 50.45 | 50.48 | 50.12 | 50.25 | 98,600 | -0.17(-0.35%) |
Sep 16, 2003 | 50.06 | 50.39 | 49.88 | 50.42 | 119,700 | +0.44(+0.88%) |
Sep 15, 2003 | 50.00 | 50.75 | 49.60 | 49.98 | 222,900 | -0.02(-0.03%) |
Sep 12, 2003 | 49.52 | 50.00 | 49.15 | 50.00 | 160,600 | +0.50(+1.01%) |
Sep 11, 2003 | 49.65 | 50.08 | 49.17 | 49.50 | 311,300 | -0.25(-0.50%) |
Sep 10, 2003 | 50.30 | 50.35 | 49.41 | 49.75 | 285,700 | -0.55(-1.10%) |
Sep 09, 2003 | 50.58 | 50.75 | 50.03 | 50.30 | 367,500 | -0.20(-0.40%) |
Sep 08, 2003 | 50.34 | 51.10 | 50.10 | 50.51 | 404,900 | +0.49(+0.98%) |
Sep 05, 2003 | 49.90 | 50.30 | 49.62 | 50.02 | 322,900 | -0.23(-0.47%) |
Sep 04, 2003 | 49.60 | 50.69 | 49.60 | 50.25 | 441,000 | +0.73(+1.47%) |
Sep 03, 2003 | 49.90 | 49.90 | 49.33 | 49.52 | 429,900 | -0.23(-0.46%) |
Sep 02, 2003 | 49.86 | 49.86 | 49.06 | 49.75 | 361,500 | -0.08(-0.15%) |
Aug 29, 2003 | 48.49 | 50.00 | 48.33 | 49.83 | 530,300 | +1.33(+2.74%) |
Aug 28, 2003 | 46.98 | 48.49 | 46.93 | 48.49 | 649,200 | +1.68(+3.59%) |
Aug 27, 2003 | 45.14 | 47.00 | 44.74 | 46.81 | 737,800 | +1.19(+2.61%) |
Aug 26, 2003 | 43.65 | 45.72 | 43.35 | 45.62 | 704,400 | +1.94(+4.44%) |
Aug 25, 2003 | 43.50 | 43.95 | 43.40 | 43.69 | 316,300 | +0.23(+0.54%) |
Aug 22, 2003 | 43.60 | 44.05 | 42.94 | 43.45 | 231,800 | -0.21(-0.48%) |
Aug 21, 2003 | 43.25 | 43.75 | 43.25 | 43.66 | 121,100 | +0.38(+0.87%) |
Aug 20, 2003 | 43.65 | 43.65 | 42.75 | 43.28 | 157,900 | -0.31(-0.70%) |
Aug 19, 2003 | 42.74 | 43.69 | 42.02 | 43.59 | 206,500 | +0.79(+1.85%) |
Aug 18, 2003 | 43.20 | 43.46 | 42.73 | 42.80 | 250,300 | -0.26(-0.59%) |
Aug 15, 2003 | 42.02 | 43.20 | 41.98 | 43.05 | 67,300 | +0.98(+2.34%) |
Aug 14, 2003 | 41.90 | 42.35 | 41.20 | 42.07 | 262,700 | +0.11(+0.26%) |
Aug 13, 2003 | 40.50 | 42.28 | 40.50 | 41.96 | 359,300 | +1.56(+3.86%) |
Aug 12, 2003 | 39.95 | 40.48 | 39.95 | 40.40 | 101,100 | +0.45(+1.11%) |
Aug 11, 2003 | 39.75 | 40.00 | 39.25 | 39.95 | 167,400 | -0.02(-0.04%) |
Aug 08, 2003 | 40.40 | 40.55 | 39.90 | 39.97 | 107,400 | -0.50(-1.24%) |
Aug 07, 2003 | 39.91 | 40.53 | 39.76 | 40.47 | 112,600 | +0.57(+1.43%) |
Aug 06, 2003 | 40.77 | 40.85 | 39.80 | 39.90 | 281,900 | -0.99(-2.42%) |
Aug 05, 2003 | 41.48 | 41.55 | 40.88 | 40.89 | 182,400 | -0.36(-0.87%) |
Aug 04, 2003 | 41.55 | 41.67 | 41.00 | 41.25 | 150,100 | -0.15(-0.36%) |