Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 81.22 | 81.55 | 80.80 | 81.55 | 453,237 | +0.41(+0.51%) |
Aug 30, 2004 | 81.52 | 81.66 | 81.13 | 81.14 | 249,526 | -0.63(-0.77%) |
Aug 27, 2004 | 80.68 | 81.90 | 80.68 | 81.77 | 641,950 | +0.28(+0.34%) |
Aug 26, 2004 | 81.39 | 81.66 | 81.35 | 81.49 | 593,545 | +0.04(+0.05%) |
Aug 25, 2004 | 80.89 | 81.64 | 80.61 | 81.45 | 1,433,072 | +0.59(+0.73%) |
Aug 24, 2004 | 81.22 | 81.24 | 80.60 | 80.86 | 501,779 | -0.03(-0.04%) |
Aug 23, 2004 | 81.13 | 81.24 | 80.81 | 80.89 | 238,481 | -0.12(-0.15%) |
Aug 20, 2004 | 80.45 | 81.17 | 80.36 | 81.01 | 765,895 | +0.50(+0.62%) |
Aug 19, 2004 | 80.56 | 80.69 | 80.11 | 80.51 | 376,471 | -0.25(-0.31%) |
Aug 18, 2004 | 79.57 | 80.79 | 79.57 | 80.76 | 332,565 | +0.84(+1.05%) |
Aug 17, 2004 | 79.70 | 80.11 | 79.64 | 79.92 | 290,295 | +0.50(+0.63%) |
Aug 16, 2004 | 78.64 | 79.68 | 78.59 | 79.43 | 259,616 | +0.76(+0.97%) |
Aug 13, 2004 | 78.60 | 78.73 | 78.21 | 78.66 | 613,180 | +0.17(+0.21%) |
Aug 12, 2004 | 78.88 | 79.18 | 78.30 | 78.49 | 511,869 | -0.87(-1.10%) |
Aug 11, 2004 | 78.96 | 79.46 | 78.60 | 79.37 | 234,663 | +0.05(+0.06%) |
Aug 10, 2004 | 78.71 | 79.54 | 78.71 | 79.32 | 460,328 | +0.81(+1.03%) |
Aug 09, 2004 | 78.53 | 78.82 | 78.38 | 78.51 | 347,973 | +0.07(+0.09%) |
Aug 06, 2004 | 78.96 | 79.15 | 78.25 | 78.44 | 679,720 | -1.06(-1.33%) |
Aug 05, 2004 | 80.88 | 80.91 | 79.43 | 79.49 | 434,284 | -1.34(-1.66%) |
Aug 04, 2004 | 80.62 | 81.24 | 80.50 | 80.83 | 313,475 | -0.05(-0.06%) |
Aug 03, 2004 | 81.33 | 81.46 | 80.86 | 80.89 | 465,509 | -0.56(-0.69%) |
Aug 02, 2004 | 80.84 | 81.67 | 80.84 | 81.45 | 274,069 | +0.06(+0.07%) |
Jul 30, 2004 | 80.97 | 81.39 | 80.80 | 81.39 | 369,108 | +0.29(+0.35%) |
Jul 29, 2004 | 81.02 | 81.29 | 80.70 | 81.11 | 539,685 | +0.34(+0.43%) |
Jul 28, 2004 | 80.36 | 80.91 | 79.66 | 80.76 | 986,378 | +0.23(+0.29%) |
Jul 27, 2004 | 80.04 | 80.75 | 79.97 | 80.53 | 787,030 | +0.75(+0.94%) |
Jul 26, 2004 | 80.15 | 80.25 | 79.38 | 79.78 | 438,648 | -0.21(-0.27%) |
Jul 23, 2004 | 80.35 | 80.46 | 79.79 | 79.99 | 2,286,779 | -0.69(-0.85%) |
Jul 22, 2004 | 80.23 | 80.97 | 79.82 | 80.68 | 452,147 | +0.30(+0.37%) |
Jul 21, 2004 | 82.07 | 82.19 | 80.31 | 80.38 | 677,948 | -1.55(-1.90%) |
Jul 20, 2004 | 81.01 | 81.93 | 80.94 | 81.93 | 767,941 | +0.99(+1.22%) |
Jul 19, 2004 | 81.20 | 81.40 | 80.72 | 80.94 | 1,774,364 | -0.29(-0.35%) |
Jul 16, 2004 | 81.86 | 81.90 | 81.05 | 81.23 | 398,696 | +0.01(+0.01%) |
Jul 15, 2004 | 81.99 | 82.06 | 81.22 | 81.22 | 953,245 | -0.65(-0.80%) |
Jul 14, 2004 | 81.60 | 82.40 | 81.53 | 81.88 | 258,798 | -0.21(-0.25%) |
Jul 13, 2004 | 82.02 | 82.14 | 81.92 | 82.08 | 287,296 | +0.07(+0.09%) |
Jul 12, 2004 | 82.07 | 82.17 | 81.50 | 82.01 | 846,753 | +0.08(+0.10%) |
Jul 09, 2004 | 81.99 | 82.14 | 81.76 | 81.93 | 1,074,190 | +0.13(+0.16%) |
Jul 08, 2004 | 82.05 | 82.37 | 81.63 | 81.79 | 542,958 | -0.54(-0.66%) |
Jul 07, 2004 | 82.08 | 82.58 | 82.03 | 82.34 | 195,121 | +0.24(+0.29%) |
Jul 06, 2004 | 82.44 | 82.50 | 81.94 | 82.10 | 658,040 | -0.77(-0.93%) |
Jul 02, 2004 | 83.03 | 83.09 | 82.65 | 82.87 | 3,981,785 | +0.01(+0.01%) |
Jul 01, 2004 | 83.89 | 83.92 | 82.65 | 82.86 | 966,607 | -1.17(-1.39%) |
Jun 30, 2004 | 83.64 | 84.19 | 83.39 | 84.02 | 2,030,435 | +0.43(+0.52%) |
Jun 29, 2004 | 83.31 | 83.75 | 83.25 | 83.59 | 1,174,273 | +0.37(+0.44%) |
Jun 28, 2004 | 83.99 | 84.08 | 83.23 | 83.23 | 477,508 | -0.55(-0.66%) |
Jun 25, 2004 | 84.14 | 84.57 | 83.75 | 83.78 | 288,114 | -0.46(-0.55%) |
Jun 24, 2004 | 84.36 | 84.60 | 84.10 | 84.24 | 1,485,977 | -0.25(-0.30%) |
Jun 23, 2004 | 83.56 | 84.56 | 83.53 | 84.49 | 895,840 | +0.69(+0.82%) |
Jun 22, 2004 | 83.34 | 83.80 | 82.98 | 83.80 | 1,686,279 | +0.46(+0.55%) |
Jun 21, 2004 | 83.77 | 84.00 | 83.34 | 83.34 | 626,270 | -0.39(-0.46%) |
Jun 18, 2004 | 83.45 | 84.12 | 83.39 | 83.72 | 562,456 | +0.21(+0.25%) |
Jun 17, 2004 | 83.58 | 83.67 | 83.19 | 83.51 | 442,875 | -0.10(-0.11%) |
Jun 16, 2004 | 83.69 | 83.80 | 83.45 | 83.61 | 163,078 | -0.04(-0.04%) |
Jun 15, 2004 | 83.56 | 83.98 | 83.34 | 83.64 | 598,999 | +0.59(+0.71%) |
Jun 14, 2004 | 83.53 | 83.53 | 82.81 | 83.06 | 404,559 | -0.83(-0.99%) |
Jun 10, 2004 | 83.70 | 83.89 | 83.61 | 83.89 | 398,151 | +0.36(+0.43%) |
Jun 09, 2004 | 84.03 | 84.09 | 83.46 | 83.53 | 336,928 | -0.78(-0.92%) |
Jun 08, 2004 | 83.94 | 84.30 | 83.79 | 84.30 | 665,812 | +0.19(+0.23%) |
Jun 07, 2004 | 83.23 | 84.16 | 83.23 | 84.11 | 244,617 | +1.23(+1.49%) |
Jun 04, 2004 | 82.96 | 83.30 | 82.72 | 82.88 | 366,653 | +0.57(+0.70%) |
Jun 03, 2004 | 82.80 | 82.98 | 82.31 | 82.31 | 268,479 | -0.71(-0.86%) |
Jun 02, 2004 | 82.85 | 83.20 | 82.53 | 83.02 | 572,547 | +0.34(+0.42%) |
Jun 01, 2004 | 82.55 | 83.18 | 82.10 | 82.67 | 262,207 | -0.18(-0.21%) |
May 28, 2004 | 82.75 | 82.85 | 82.46 | 82.85 | 1,038,056 | +0.03(+0.04%) |
May 27, 2004 | 82.61 | 82.87 | 82.24 | 82.82 | 265,070 | +0.48(+0.59%) |
May 26, 2004 | 81.94 | 82.34 | 81.82 | 82.34 | 341,837 | +0.34(+0.42%) |
May 25, 2004 | 80.61 | 82.15 | 80.39 | 81.99 | 650,950 | +1.09(+1.34%) |
May 24, 2004 | 81.11 | 81.24 | 80.48 | 80.91 | 1,775,045 | +0.29(+0.36%) |
May 21, 2004 | 80.71 | 81.09 | 80.34 | 80.61 | 260,843 | +0.18(+0.22%) |
May 20, 2004 | 80.31 | 80.61 | 80.06 | 80.44 | 879,887 | +0.32(+0.40%) |
May 19, 2004 | 81.11 | 81.56 | 80.12 | 80.12 | 385,606 | -0.28(-0.35%) |
May 18, 2004 | 80.34 | 80.65 | 80.22 | 80.39 | 466,600 | +0.37(+0.46%) |
May 17, 2004 | 79.82 | 80.31 | 79.57 | 80.03 | 897,203 | -0.70(-0.86%) |
May 14, 2004 | 80.82 | 81.21 | 80.18 | 80.72 | 269,706 | +0.04(+0.05%) |
May 13, 2004 | 80.59 | 81.27 | 80.42 | 80.69 | 377,834 | -0.34(-0.43%) |
May 12, 2004 | 80.44 | 81.03 | 79.30 | 81.03 | 448,601 | +0.54(+0.67%) |
May 11, 2004 | 80.28 | 80.74 | 80.20 | 80.50 | 347,836 | +0.65(+0.81%) |
May 10, 2004 | 80.26 | 80.48 | 79.49 | 79.85 | 1,099,279 | -0.89(-1.11%) |
May 07, 2004 | 81.65 | 82.29 | 80.75 | 80.75 | 773,804 | -1.33(-1.63%) |
May 06, 2004 | 82.23 | 82.43 | 81.46 | 82.08 | 303,658 | -0.57(-0.69%) |
May 05, 2004 | 82.40 | 82.82 | 82.32 | 82.65 | 918,884 | +0.20(+0.24%) |
May 04, 2004 | 82.34 | 83.04 | 81.94 | 82.45 | 534,504 | +0.18(+0.21%) |
May 03, 2004 | 81.74 | 82.35 | 81.74 | 82.28 | 613,589 | +0.79(+0.97%) |
Apr 30, 2004 | 82.13 | 82.42 | 81.38 | 81.49 | 586,046 | -0.56(-0.68%) |
Apr 29, 2004 | 82.70 | 83.12 | 81.56 | 82.04 | 395,287 | -0.75(-0.90%) |
Apr 28, 2004 | 83.42 | 83.45 | 82.56 | 82.79 | 440,011 | -1.08(-1.29%) |
Apr 27, 2004 | 83.84 | 84.44 | 83.66 | 83.87 | 491,962 | +0.03(+0.03%) |
Apr 26, 2004 | 84.05 | 84.29 | 83.34 | 83.84 | 1,658,463 | -0.12(-0.15%) |
Apr 23, 2004 | 83.94 | 84.03 | 83.54 | 83.97 | 367,744 | +0.19(+0.23%) |
Apr 22, 2004 | 82.51 | 84.14 | 82.51 | 83.78 | 402,105 | +1.11(+1.35%) |
Apr 21, 2004 | 82.37 | 82.84 | 82.07 | 82.66 | 3,851,704 | +0.53(+0.64%) |
Apr 20, 2004 | 83.65 | 83.85 | 82.07 | 82.13 | 485,826 | -1.43(-1.71%) |
Apr 19, 2004 | 83.28 | 83.61 | 83.14 | 83.56 | 477,645 | +0.06(+0.07%) |
Apr 16, 2004 | 83.25 | 83.66 | 82.96 | 83.50 | 272,024 | +0.66(+0.80%) |
Apr 15, 2004 | 83.09 | 83.47 | 82.48 | 82.84 | 752,805 | -0.37(-0.45%) |
Apr 14, 2004 | 82.71 | 83.35 | 82.59 | 83.22 | 355,609 | +0.10(+0.11%) |
Apr 13, 2004 | 84.52 | 84.52 | 82.96 | 83.12 | 298,477 | -1.09(-1.30%) |
Apr 12, 2004 | 84.11 | 84.41 | 84.08 | 84.22 | 1,741,502 | +0.27(+0.32%) |
Apr 08, 2004 | 84.67 | 84.67 | 83.45 | 83.94 | 454,874 | -0.19(-0.23%) |
Apr 07, 2004 | 84.34 | 84.34 | 83.75 | 84.13 | 1,017,058 | -0.23(-0.28%) |
Apr 06, 2004 | 84.16 | 84.49 | 84.13 | 84.37 | 473,554 | -0.23(-0.27%) |
Apr 05, 2004 | 84.07 | 84.66 | 83.95 | 84.60 | 1,607,331 | +0.47(+0.56%) |
Apr 02, 2004 | 84.21 | 84.24 | 83.61 | 84.13 | 986,378 | +0.64(+0.76%) |
Apr 01, 2004 | 83.03 | 83.54 | 83.03 | 83.49 | 582,228 | +0.45(+0.54%) |
Mar 31, 2004 | 82.89 | 83.20 | 82.47 | 83.04 | 928,974 | +0.11(+0.13%) |
Mar 30, 2004 | 82.48 | 82.95 | 82.35 | 82.93 | 2,172,242 | +0.32(+0.39%) |
Mar 29, 2004 | 82.00 | 82.67 | 81.94 | 82.61 | 1,380,985 | +0.84(+1.03%) |
Mar 26, 2004 | 81.74 | 82.30 | 81.60 | 81.77 | 807,210 | +0.02(+0.03%) |
Mar 25, 2004 | 81.00 | 81.92 | 80.86 | 81.74 | 549,912 | +1.14(+1.42%) |
Mar 24, 2004 | 80.75 | 81.05 | 79.56 | 80.60 | 660,767 | -0.04(-0.05%) |
Mar 23, 2004 | 81.08 | 81.26 | 80.55 | 80.64 | 2,178,105 | -0.13(-0.16%) |
Mar 22, 2004 | 81.27 | 81.38 | 80.36 | 80.78 | 500,552 | -1.05(-1.28%) |
Mar 19, 2004 | 82.79 | 82.83 | 81.77 | 81.82 | 869,251 | -1.09(-1.32%) |
Mar 18, 2004 | 82.59 | 83.16 | 82.14 | 82.92 | 779,940 | +0.04(+0.04%) |
Mar 17, 2004 | 82.31 | 83.11 | 82.31 | 82.88 | 490,326 | +0.84(+1.03%) |
Mar 16, 2004 | 82.04 | 82.18 | 81.33 | 82.04 | 458,010 | +0.38(+0.47%) |
Mar 15, 2004 | 82.32 | 82.36 | 81.38 | 81.66 | 1,802,725 | -0.93(-1.13%) |
Mar 12, 2004 | 82.02 | 82.67 | 81.86 | 82.59 | 544,049 | +1.09(+1.34%) |
Mar 11, 2004 | 82.36 | 83.09 | 81.49 | 81.49 | 736,443 | -1.16(-1.40%) |
Mar 10, 2004 | 84.12 | 84.15 | 82.65 | 82.65 | 547,458 | -1.39(-1.65%) |
Mar 09, 2004 | 84.45 | 84.48 | 83.82 | 84.04 | 562,456 | -0.29(-0.34%) |
Mar 08, 2004 | 85.30 | 85.54 | 84.33 | 84.33 | 1,035,057 | -1.09(-1.28%) |
Mar 05, 2004 | 84.66 | 85.81 | 84.64 | 85.42 | 373,744 | +0.27(+0.32%) |
Mar 04, 2004 | 84.92 | 85.19 | 84.79 | 85.15 | 658,313 | +0.28(+0.33%) |
Mar 03, 2004 | 84.65 | 84.99 | 84.37 | 84.87 | 493,189 | +0.10(+0.11%) |
Mar 02, 2004 | 85.04 | 85.26 | 84.57 | 84.77 | 798,756 | -0.45(-0.53%) |
Mar 01, 2004 | 84.70 | 85.35 | 84.58 | 85.23 | 424,603 | +0.86(+1.02%) |
Feb 27, 2004 | 84.50 | 84.90 | 84.22 | 84.37 | 660,631 | +0.10(+0.12%) |
Feb 26, 2004 | 84.18 | 84.60 | 83.91 | 84.27 | 397,878 | -0.04(-0.05%) |
Feb 25, 2004 | 84.00 | 84.41 | 83.95 | 84.31 | 216,392 | +0.33(+0.39%) |
Feb 24, 2004 | 83.89 | 84.37 | 83.57 | 83.98 | 483,235 | -0.12(-0.14%) |
Feb 23, 2004 | 84.56 | 84.56 | 83.79 | 84.10 | 283,478 | -0.24(-0.29%) |
Feb 20, 2004 | 84.68 | 84.74 | 83.91 | 84.34 | 333,383 | -0.24(-0.29%) |
Feb 19, 2004 | 85.43 | 85.43 | 84.51 | 84.58 | 278,569 | -0.22(-0.26%) |
Feb 18, 2004 | 85.29 | 85.29 | 84.66 | 84.80 | 322,611 | -0.48(-0.56%) |
Feb 17, 2004 | 85.07 | 85.42 | 84.94 | 85.28 | 945,745 | +0.81(+0.95%) |
Feb 13, 2004 | 85.04 | 85.22 | 84.27 | 84.47 | 299,840 | -0.39(-0.46%) |
Feb 12, 2004 | 85.13 | 85.26 | 84.81 | 84.86 | 294,659 | -0.30(-0.35%) |
Feb 11, 2004 | 84.30 | 85.38 | 84.16 | 85.16 | 740,397 | +0.92(+1.09%) |
Feb 10, 2004 | 83.92 | 84.46 | 83.87 | 84.24 | 403,878 | +0.21(+0.24%) |
Feb 09, 2004 | 84.10 | 84.27 | 83.86 | 84.04 | 534,368 | +0.06(+0.07%) |
Feb 06, 2004 | 83.28 | 84.13 | 83.06 | 83.98 | 790,439 | +0.96(+1.16%) |
Feb 05, 2004 | 83.06 | 83.28 | 82.78 | 83.02 | 1,258,812 | +0.18(+0.22%) |
Feb 04, 2004 | 83.09 | 83.42 | 82.78 | 82.84 | 785,258 | -0.76(-0.90%) |
Feb 03, 2004 | 83.45 | 83.71 | 83.28 | 83.59 | 270,933 | -0.04(-0.04%) |
Feb 02, 2004 | 83.42 | 84.10 | 83.01 | 83.63 | 274,069 | +0.31(+0.37%) |
Jan 30, 2004 | 83.29 | 83.40 | 82.99 | 83.32 | 1,002,604 | +0.01(+0.02%) |
Jan 29, 2004 | 83.40 | 83.53 | 82.61 | 83.31 | 852,889 | +0.11(+0.13%) |
Jan 28, 2004 | 84.38 | 84.57 | 82.87 | 83.20 | 479,826 | -0.99(-1.18%) |
Jan 27, 2004 | 85.02 | 85.02 | 84.14 | 84.19 | 325,611 | -0.87(-1.02%) |
Jan 26, 2004 | 83.98 | 85.07 | 83.88 | 85.05 | 943,291 | +1.17(+1.39%) |
Jan 23, 2004 | 84.34 | 84.62 | 83.61 | 83.89 | 884,523 | -0.37(-0.44%) |
Jan 22, 2004 | 84.51 | 84.63 | 84.08 | 84.26 | 617,679 | -0.12(-0.15%) |
Jan 21, 2004 | 83.78 | 84.49 | 83.42 | 84.38 | 946,427 | +0.59(+0.71%) |
Jan 20, 2004 | 84.05 | 84.34 | 83.52 | 83.79 | 1,173,319 | -0.06(-0.07%) |
Jan 16, 2004 | 83.64 | 83.86 | 83.39 | 83.85 | 1,023,603 | +0.37(+0.45%) |
Jan 15, 2004 | 83.33 | 83.68 | 82.73 | 83.47 | 1,113,051 | +0.15(+0.18%) |
Jan 14, 2004 | 82.76 | 83.34 | 82.68 | 83.32 | 431,148 | +0.73(+0.88%) |
Jan 13, 2004 | 83.05 | 83.07 | 82.01 | 82.59 | 499,734 | -0.50(-0.60%) |
Jan 12, 2004 | 82.63 | 83.09 | 82.47 | 83.09 | 707,263 | +0.60(+0.73%) |
Jan 09, 2004 | 82.78 | 83.23 | 82.45 | 82.49 | 1,527,564 | -0.68(-0.82%) |
Jan 08, 2004 | 83.00 | 83.20 | 82.74 | 83.17 | 2,065,341 | +0.29(+0.35%) |
Jan 07, 2004 | 82.56 | 82.88 | 82.12 | 82.88 | 1,053,328 | +0.29(+0.35%) |
Jan 06, 2004 | 82.34 | 82.72 | 82.26 | 82.59 | 1,544,199 | +0.13(+0.16%) |
Jan 05, 2004 | 82.02 | 82.54 | 81.89 | 82.46 | 1,715,323 | +0.80(+0.98%) |
Jan 02, 2004 | 81.87 | 82.30 | 81.27 | 81.66 | 712,854 | +0.10(+0.12%) |
Dec 31, 2003 | 81.58 | 81.83 | 81.33 | 81.57 | 474,236 | -0.01(-0.01%) |
Dec 30, 2003 | 81.55 | 81.63 | 81.32 | 81.57 | 1,191,317 | +0.03(+0.04%) |
Dec 29, 2003 | 80.86 | 81.57 | 80.78 | 81.55 | 3,972,922 | +1.03(+1.28%) |
Dec 26, 2003 | 80.58 | 80.74 | 80.49 | 80.52 | 317,566 | +0.10(+0.13%) |
Dec 24, 2003 | 80.37 | 80.58 | 80.28 | 80.42 | 1,113,732 | -0.08(-0.10%) |
Dec 23, 2003 | 80.34 | 80.63 | 80.24 | 80.50 | 699,628 | +0.04(+0.05%) |
Dec 22, 2003 | 79.94 | 80.46 | 79.83 | 80.46 | 834,481 | +0.59(+0.73%) |
Dec 19, 2003 | 80.16 | 80.22 | 79.69 | 79.87 | 3,016,950 | -0.25(-0.31%) |
Dec 18, 2003 | 79.29 | 80.12 | 79.29 | 80.12 | 1,419,709 | +0.88(+1.11%) |
Dec 17, 2003 | 78.91 | 79.24 | 78.73 | 79.24 | 2,039,980 | +0.23(+0.29%) |
Dec 16, 2003 | 78.60 | 79.10 | 78.53 | 79.02 | 1,103,915 | +0.44(+0.56%) |
Dec 15, 2003 | 79.71 | 79.71 | 78.53 | 78.58 | 1,368,304 | -0.78(-0.98%) |
Dec 12, 2003 | 79.21 | 79.39 | 79.21 | 79.35 | 242,163 | +0.14(+0.18%) |
Dec 11, 2003 | 78.34 | 79.30 | 78.34 | 79.21 | 612,771 | +0.87(+1.10%) |
Dec 10, 2003 | 78.26 | 78.46 | 77.84 | 78.35 | 265,616 | +0.07(+0.08%) |
Dec 09, 2003 | 79.19 | 79.19 | 78.23 | 78.28 | 259,480 | -0.60(-0.76%) |
Dec 08, 2003 | 78.36 | 78.93 | 78.33 | 78.88 | 274,069 | +0.45(+0.58%) |
Dec 05, 2003 | 78.59 | 78.69 | 78.47 | 78.43 | 400,060 | -0.50(-0.63%) |
Dec 04, 2003 | 78.65 | 79.02 | 78.54 | 78.93 | 779,122 | +0.28(+0.35%) |
Dec 03, 2003 | 79.05 | 79.27 | 78.62 | 78.65 | 408,241 | -0.12(-0.15%) |
Dec 02, 2003 | 78.84 | 78.84 | 78.69 | 78.77 | 301,067 | -0.17(-0.21%) |
Dec 01, 2003 | 78.16 | 78.99 | 78.40 | 78.93 | 1,172,501 | +0.77(+0.99%) |
Nov 28, 2003 | 78.02 | 78.25 | 77.96 | 78.16 | 885,750 | +0.13(+0.17%) |
Nov 26, 2003 | 78.08 | 78.08 | 77.37 | 78.03 | 326,565 | +0.27(+0.35%) |
Nov 25, 2003 | 77.50 | 78.05 | 77.41 | 77.76 | 477,099 | +0.34(+0.45%) |
Nov 24, 2003 | 77.04 | 77.59 | 77.04 | 77.42 | 252,526 | +1.06(+1.39%) |
Nov 21, 2003 | 76.18 | 76.55 | 76.12 | 76.35 | 182,713 | +0.17(+0.22%) |
Nov 20, 2003 | 76.34 | 77.14 | 76.18 | 76.18 | 251,162 | -0.69(-0.90%) |
Nov 19, 2003 | 76.39 | 76.98 | 76.33 | 76.87 | 262,207 | +0.65(+0.86%) |
Nov 18, 2003 | 77.22 | 77.36 | 76.20 | 76.22 | 235,481 | -0.78(-1.02%) |
Nov 17, 2003 | 76.79 | 77.12 | 76.35 | 77.01 | 338,292 | -0.38(-0.49%) |
Nov 14, 2003 | 78.11 | 78.41 | 77.29 | 77.39 | 613,452 | -0.68(-0.87%) |
Nov 13, 2003 | 77.81 | 78.05 | 77.70 | 78.07 | 374,289 | +0.08(+0.10%) |
Nov 12, 2003 | 77.22 | 78.07 | 77.22 | 77.99 | 149,988 | +0.91(+1.18%) |
Nov 11, 2003 | 77.04 | 77.27 | 77.00 | 77.08 | 179,577 | -0.13(-0.17%) |
Nov 10, 2003 | 77.56 | 77.56 | 77.09 | 77.21 | 220,210 | -0.31(-0.40%) |
Nov 07, 2003 | 78.11 | 78.28 | 77.52 | 77.52 | 426,512 | -0.59(-0.75%) |
Nov 06, 2003 | 77.38 | 78.11 | 77.14 | 78.11 | 213,665 | +0.43(+0.55%) |
Nov 05, 2003 | 77.76 | 77.72 | 77.00 | 77.68 | 279,251 | +0.12(+0.15%) |
Nov 04, 2003 | 77.76 | 77.94 | 77.54 | 77.56 | 407,716 | -0.61(-0.78%) |
Nov 03, 2003 | 77.74 | 78.19 | 77.74 | 78.17 | 234,845 | +0.95(+1.23%) |
Oct 31, 2003 | 77.31 | 77.54 | 77.23 | 77.23 | 689,538 | +0.18(+0.23%) |
Oct 30, 2003 | 77.57 | 77.57 | 77.02 | 77.05 | 378,516 | -0.13(-0.17%) |
Oct 29, 2003 | 76.78 | 77.28 | 76.78 | 77.18 | 745,033 | +0.17(+0.22%) |
Oct 28, 2003 | 76.16 | 77.01 | 76.16 | 77.01 | 205,756 | +1.01(+1.33%) |
Oct 27, 2003 | 76.03 | 76.40 | 75.76 | 76.00 | 2,461,720 | +0.04(+0.05%) |
Oct 24, 2003 | 75.50 | 75.96 | 74.98 | 75.96 | 347,836 | +0.15(+0.20%) |
Oct 23, 2003 | 75.64 | 76.21 | 75.48 | 75.81 | 318,384 | -0.18(-0.24%) |
Oct 22, 2003 | 76.26 | 76.42 | 75.69 | 75.99 | 356,563 | -0.98(-1.27%) |
Oct 21, 2003 | 77.04 | 77.22 | 76.76 | 76.97 | 174,123 | -0.07(-0.09%) |
Oct 20, 2003 | 76.68 | 77.04 | 76.27 | 77.04 | 150,261 | +0.52(+0.68%) |
Oct 17, 2003 | 77.42 | 77.42 | 76.49 | 76.51 | 222,801 | -0.85(-1.10%) |
Oct 16, 2003 | 76.95 | 76.95 | 76.95 | 77.37 | 166,214 | +0.34(+0.45%) |
Oct 15, 2003 | 77.40 | 77.41 | 76.79 | 77.02 | 281,978 | -0.23(-0.29%) |
Oct 14, 2003 | 76.93 | 77.25 | 76.93 | 77.25 | 175,759 | +0.24(+0.31%) |
Oct 13, 2003 | 76.86 | 77.24 | 76.73 | 77.01 | 571,047 | +0.54(+0.71%) |
Oct 10, 2003 | 76.52 | 76.56 | 76.27 | 76.46 | 417,377 | -0.07(-0.10%) |
Oct 09, 2003 | 76.90 | 77.07 | 76.38 | 76.54 | 2,600,255 | +0.26(+0.34%) |
Oct 08, 2003 | 76.55 | 76.55 | 75.94 | 76.28 | 397,878 | -0.20(-0.26%) |
Oct 07, 2003 | 75.68 | 76.48 | 75.68 | 76.48 | 340,473 | +0.28(+0.37%) |
Oct 06, 2003 | 75.91 | 76.27 | 75.91 | 76.20 | 118,081 | +0.37(+0.48%) |
Oct 03, 2003 | 76.02 | 76.33 | 75.91 | 75.83 | 452,283 | +0.67(+0.89%) |
Oct 02, 2003 | 74.86 | 75.19 | 74.67 | 75.17 | 232,891 | +0.30(+0.40%) |
Oct 01, 2003 | 73.49 | 74.76 | 73.49 | 74.86 | 396,924 | +1.60(+2.18%) |
Sep 30, 2003 | 74.02 | 73.76 | 72.94 | 73.27 | 1,590,287 | -0.76(-1.02%) |
Sep 29, 2003 | 73.33 | 73.95 | 73.27 | 74.02 | 284,705 | +0.69(+0.94%) |
Sep 26, 2003 | 73.70 | 73.82 | 73.30 | 73.33 | 1,369,804 | -0.22(-0.30%) |
Sep 25, 2003 | 74.48 | 74.62 | 73.55 | 73.55 | 248,844 | -0.68(-0.92%) |
Sep 24, 2003 | 75.62 | 75.67 | 74.23 | 74.23 | 808,028 | -1.33(-1.76%) |
Sep 23, 2003 | 75.17 | 75.78 | 75.10 | 75.56 | 285,932 | +0.30(+0.40%) |
Sep 22, 2003 | 75.44 | 75.50 | 74.95 | 75.26 | 291,932 | -0.83(-1.09%) |
Sep 19, 2003 | 76.35 | 76.37 | 75.91 | 76.09 | 624,770 | -0.35(-0.46%) |
Sep 18, 2003 | 75.60 | 76.49 | 75.55 | 76.44 | 175,350 | +0.88(+1.16%) |
Sep 17, 2003 | 75.72 | 75.79 | 75.60 | 75.56 | 530,141 | -0.14(-0.18%) |
Sep 16, 2003 | 74.70 | 75.70 | 75.01 | 75.70 | 229,891 | +1.10(+1.47%) |
Sep 15, 2003 | 75.01 | 75.01 | 74.50 | 74.60 | 269,161 | -0.62(-0.83%) |
Sep 12, 2003 | 74.86 | 75.28 | 74.38 | 75.22 | 244,890 | +0.24(+0.32%) |
Sep 11, 2003 | 75.02 | 75.39 | 74.75 | 74.98 | 1,602,149 | +0.12(+0.17%) |
Sep 10, 2003 | 75.31 | 75.37 | 74.50 | 74.86 | 293,841 | -0.67(-0.89%) |
Sep 09, 2003 | 75.87 | 75.90 | 75.36 | 75.53 | 270,797 | -0.56(-0.73%) |
Sep 08, 2003 | 75.66 | 76.21 | 75.65 | 76.09 | 206,984 | +0.59(+0.78%) |
Sep 05, 2003 | 75.55 | 75.92 | 75.17 | 75.50 | 164,578 | -0.40(-0.53%) |
Sep 04, 2003 | 75.69 | 75.96 | 75.39 | 75.91 | 213,120 | +0.08(+0.11%) |
Sep 03, 2003 | 75.59 | 75.96 | 75.43 | 75.83 | 1,054,282 | +0.35(+0.47%) |