Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 73.49 | 74.77 | 73.49 | 74.87 | 396,877 | +1.60(+2.18%) |
Sep 30, 2003 | 74.03 | 73.77 | 72.95 | 73.27 | 1,590,102 | -0.76(-1.02%) |
Sep 29, 2003 | 73.34 | 73.96 | 73.27 | 74.03 | 284,672 | +0.69(+0.94%) |
Sep 26, 2003 | 73.71 | 73.82 | 73.30 | 73.34 | 1,369,644 | -0.22(-0.30%) |
Sep 25, 2003 | 74.48 | 74.63 | 73.56 | 73.56 | 248,815 | -0.68(-0.92%) |
Sep 24, 2003 | 75.63 | 75.68 | 74.23 | 74.24 | 807,934 | -1.33(-1.76%) |
Sep 23, 2003 | 75.17 | 75.79 | 75.11 | 75.57 | 285,899 | +0.30(+0.40%) |
Sep 22, 2003 | 75.45 | 75.51 | 74.96 | 75.27 | 291,898 | -0.83(-1.09%) |
Sep 19, 2003 | 76.35 | 76.38 | 75.91 | 76.10 | 624,697 | -0.35(-0.46%) |
Sep 18, 2003 | 75.61 | 76.50 | 75.56 | 76.45 | 175,329 | +0.88(+1.16%) |
Sep 17, 2003 | 75.73 | 75.80 | 75.61 | 75.57 | 530,079 | -0.14(-0.18%) |
Sep 16, 2003 | 74.71 | 75.71 | 75.02 | 75.71 | 229,864 | +1.10(+1.47%) |
Sep 15, 2003 | 75.02 | 75.02 | 74.51 | 74.61 | 269,129 | -0.62(-0.83%) |
Sep 12, 2003 | 74.87 | 75.29 | 74.39 | 75.23 | 244,861 | +0.24(+0.32%) |
Sep 11, 2003 | 75.03 | 75.39 | 74.76 | 74.99 | 1,601,963 | +0.12(+0.17%) |
Sep 10, 2003 | 75.32 | 75.38 | 74.51 | 74.87 | 293,806 | -0.67(-0.89%) |
Sep 09, 2003 | 75.88 | 75.91 | 75.37 | 75.54 | 270,765 | -0.56(-0.73%) |
Sep 08, 2003 | 75.67 | 76.22 | 75.66 | 76.10 | 206,960 | +0.59(+0.78%) |
Sep 05, 2003 | 75.56 | 75.93 | 75.17 | 75.51 | 164,559 | -0.40(-0.53%) |
Sep 04, 2003 | 75.69 | 75.97 | 75.40 | 75.91 | 213,095 | +0.08(+0.11%) |
Sep 03, 2003 | 75.60 | 75.97 | 75.44 | 75.83 | 1,054,160 | +0.35(+0.47%) |
Sep 02, 2003 | 74.67 | 75.48 | 74.18 | 75.48 | 1,002,897 | +1.16(+1.56%) |
Aug 29, 2003 | 73.85 | 74.44 | 73.76 | 74.32 | 303,623 | +0.42(+0.57%) |
Aug 28, 2003 | 73.74 | 74.10 | 73.18 | 73.90 | 195,644 | +0.40(+0.54%) |
Aug 27, 2003 | 73.44 | 73.60 | 73.30 | 73.51 | 330,208 | +0.01(+0.01%) |
Aug 26, 2003 | 73.08 | 73.60 | 72.60 | 73.50 | 151,879 | +0.23(+0.31%) |
Aug 25, 2003 | 73.27 | 73.30 | 72.87 | 73.27 | 115,341 | +0.01(+0.01%) |
Aug 22, 2003 | 74.60 | 74.63 | 73.20 | 73.27 | 181,873 | -0.70(-0.94%) |
Aug 21, 2003 | 74.07 | 74.48 | 73.74 | 73.96 | 144,653 | +0.24(+0.33%) |
Aug 20, 2003 | 73.52 | 74.04 | 73.52 | 73.72 | 170,830 | -0.23(-0.32%) |
Aug 19, 2003 | 73.79 | 73.99 | 73.33 | 73.96 | 222,093 | +0.26(+0.35%) |
Aug 18, 2003 | 73.37 | 73.79 | 73.22 | 73.70 | 452,639 | +0.68(+0.93%) |
Aug 15, 2003 | 72.94 | 73.20 | 72.80 | 73.02 | 69,941 | +0.04(+0.06%) |
Aug 14, 2003 | 72.76 | 73.16 | 72.29 | 72.97 | 260,540 | +0.27(+0.37%) |
Aug 13, 2003 | 73.22 | 73.23 | 72.33 | 72.70 | 331,845 | -0.38(-0.52%) |
Aug 12, 2003 | 72.47 | 73.08 | 72.24 | 73.08 | 293,943 | +0.66(+0.91%) |
Aug 11, 2003 | 72.10 | 72.64 | 71.90 | 72.42 | 184,737 | +0.32(+0.45%) |
Aug 08, 2003 | 72.11 | 72.25 | 71.82 | 72.10 | 423,600 | +0.19(+0.27%) |
Aug 07, 2003 | 71.22 | 71.91 | 71.02 | 71.91 | 187,463 | +0.71(+1.00%) |
Aug 06, 2003 | 70.90 | 71.92 | 70.78 | 71.20 | 1,535,021 | +0.38(+0.54%) |
Aug 05, 2003 | 72.30 | 72.31 | 70.74 | 70.82 | 4,703,773 | -1.50(-2.08%) |
Aug 04, 2003 | 72.17 | 72.61 | 71.24 | 72.32 | 219,094 | +0.05(+0.07%) |
Aug 01, 2003 | 72.84 | 72.84 | 72.11 | 72.27 | 189,508 | -0.68(-0.94%) |
Jul 31, 2003 | 72.74 | 74.02 | 72.74 | 72.95 | 365,520 | +0.21(+0.29%) |
Jul 30, 2003 | 73.07 | 73.07 | 72.61 | 72.74 | 237,363 | -0.23(-0.32%) |
Jul 29, 2003 | 73.49 | 73.56 | 72.47 | 72.97 | 160,060 | -0.32(-0.44%) |
Jul 28, 2003 | 73.59 | 73.68 | 73.13 | 73.30 | 412,693 | -0.24(-0.33%) |
Jul 25, 2003 | 72.38 | 73.56 | 72.01 | 73.54 | 204,778 | +1.22(+1.69%) |
Jul 24, 2003 | 73.33 | 73.60 | 72.19 | 72.31 | 170,148 | -0.54(-0.73%) |
Jul 23, 2003 | 72.69 | 72.92 | 72.15 | 72.85 | 617,199 | +0.07(+0.10%) |
Jul 22, 2003 | 72.35 | 72.91 | 71.85 | 72.78 | 184,737 | +0.71(+0.99%) |
Jul 21, 2003 | 72.98 | 72.98 | 71.81 | 72.06 | 153,379 | -0.99(-1.36%) |
Jul 18, 2003 | 72.64 | 73.22 | 72.29 | 73.05 | 142,472 | +0.73(+1.01%) |
Jul 17, 2003 | 72.82 | 73.02 | 72.05 | 72.32 | 226,456 | -1.05(-1.43%) |
Jul 16, 2003 | 73.99 | 73.99 | 72.82 | 73.37 | 303,486 | -0.35(-0.48%) |
Jul 15, 2003 | 74.43 | 74.43 | 73.39 | 73.72 | 198,370 | -0.14(-0.19%) |
Jul 14, 2003 | 74.33 | 74.73 | 73.38 | 73.86 | 2,988,104 | +0.32(+0.44%) |
Jul 11, 2003 | 73.04 | 73.64 | 72.97 | 73.54 | 153,652 | +0.65(+0.90%) |
Jul 10, 2003 | 73.26 | 73.39 | 72.38 | 72.89 | 228,774 | -0.91(-1.23%) |
Jul 09, 2003 | 74.11 | 74.40 | 73.44 | 73.79 | 282,763 | -0.45(-0.61%) |
Jul 08, 2003 | 73.64 | 74.29 | 73.50 | 74.25 | 1,639,592 | +0.35(+0.48%) |
Jul 07, 2003 | 73.21 | 74.04 | 73.19 | 73.90 | 343,161 | +1.47(+2.03%) |
Jul 03, 2003 | 72.59 | 73.24 | 72.28 | 72.43 | 327,891 | -0.77(-1.05%) |
Jul 02, 2003 | 72.34 | 73.20 | 72.34 | 73.20 | 446,913 | +0.87(+1.20%) |
Jul 01, 2003 | 71.40 | 72.34 | 70.78 | 72.34 | 349,568 | +0.62(+0.86%) |
Jun 30, 2003 | 72.24 | 72.39 | 71.59 | 71.72 | 397,286 | +0.00(+0.00%) |
Jun 27, 2003 | 72.45 | 72.75 | 71.66 | 71.72 | 1,258,802 | -0.74(-1.02%) |
Jun 26, 2003 | 71.67 | 72.58 | 71.67 | 72.46 | 406,148 | +0.88(+1.23%) |
Jun 25, 2003 | 72.36 | 72.92 | 71.58 | 71.58 | 690,548 | -0.74(-1.02%) |
Jun 24, 2003 | 72.13 | 72.67 | 72.04 | 72.32 | 213,367 | +0.10(+0.14%) |
Jun 23, 2003 | 72.94 | 72.99 | 71.84 | 72.22 | 808,207 | -0.70(-0.97%) |
Jun 20, 2003 | 73.60 | 73.69 | 72.92 | 72.92 | 1,604,553 | -0.19(-0.26%) |
Jun 19, 2003 | 74.31 | 74.34 | 72.97 | 73.11 | 549,303 | -1.15(-1.55%) |
Jun 18, 2003 | 74.15 | 74.65 | 73.84 | 74.26 | 311,667 | -0.08(-0.11%) |
Jun 17, 2003 | 74.67 | 74.67 | 74.02 | 74.34 | 1,536,521 | +0.00(+0.00%) |
Jun 16, 2003 | 73.11 | 74.34 | 73.05 | 74.34 | 357,203 | +1.31(+1.79%) |
Jun 13, 2003 | 73.88 | 73.93 | 72.62 | 73.04 | 1,605,780 | -0.82(-1.11%) |
Jun 12, 2003 | 73.81 | 73.97 | 73.16 | 73.86 | 307,167 | +0.26(+0.36%) |
Jun 11, 2003 | 72.69 | 73.63 | 72.51 | 73.60 | 3,829,578 | +0.77(+1.06%) |
Jun 10, 2003 | 72.28 | 72.83 | 72.07 | 72.83 | 380,244 | +0.70(+0.97%) |
Jun 09, 2003 | 72.58 | 72.68 | 71.75 | 72.13 | 2,419,850 | -0.79(-1.09%) |
Jun 06, 2003 | 73.70 | 74.43 | 72.78 | 72.92 | 2,688,026 | -0.20(-0.27%) |
Jun 05, 2003 | 72.38 | 73.12 | 72.18 | 73.12 | 434,234 | +0.34(+0.46%) |
Jun 04, 2003 | 71.73 | 72.88 | 71.63 | 72.78 | 243,634 | +1.12(+1.57%) |
Jun 03, 2003 | 71.36 | 71.79 | 71.11 | 71.66 | 219,775 | +0.22(+0.31%) |
Jun 02, 2003 | 71.59 | 72.21 | 71.21 | 71.44 | 1,143,188 | +0.30(+0.42%) |
May 30, 2003 | 70.41 | 71.16 | 70.39 | 71.14 | 3,105,354 | +1.10(+1.57%) |
May 29, 2003 | 70.41 | 70.96 | 69.68 | 70.04 | 1,072,565 | -0.18(-0.26%) |
May 28, 2003 | 70.34 | 70.75 | 70.06 | 70.22 | 504,039 | +0.20(+0.28%) |
May 27, 2003 | 68.46 | 70.29 | 68.35 | 70.02 | 937,182 | +1.24(+1.80%) |
May 23, 2003 | 68.65 | 68.96 | 68.33 | 68.79 | 188,145 | +0.19(+0.28%) |
May 22, 2003 | 68.20 | 68.98 | 68.08 | 68.59 | 273,765 | +0.59(+0.86%) |
May 21, 2003 | 69.11 | 69.11 | 67.46 | 68.01 | 2,391,492 | +0.22(+0.32%) |
May 20, 2003 | 68.03 | 68.23 | 67.19 | 67.79 | 696,274 | -0.23(-0.33%) |
May 19, 2003 | 69.13 | 69.13 | 67.77 | 68.02 | 209,005 | -1.63(-2.34%) |
May 16, 2003 | 69.63 | 70.00 | 69.17 | 69.64 | 312,485 | -0.15(-0.22%) |
May 15, 2003 | 69.68 | 69.88 | 69.17 | 69.80 | 310,303 | +0.45(+0.66%) |
May 14, 2003 | 69.88 | 69.88 | 68.95 | 69.34 | 401,377 | -0.13(-0.19%) |
May 13, 2003 | 69.42 | 69.80 | 69.17 | 69.47 | 370,292 | -0.13(-0.19%) |
May 12, 2003 | 68.58 | 69.77 | 68.47 | 69.61 | 385,016 | +0.83(+1.21%) |
May 09, 2003 | 68.04 | 68.80 | 67.96 | 68.78 | 453,457 | +0.93(+1.37%) |
May 08, 2003 | 67.92 | 68.43 | 67.71 | 67.85 | 196,734 | -0.61(-0.89%) |
May 07, 2003 | 68.45 | 69.01 | 68.25 | 68.46 | 412,693 | -0.39(-0.56%) |
May 06, 2003 | 68.32 | 69.22 | 68.27 | 68.84 | 531,306 | +0.59(+0.87%) |
May 05, 2003 | 68.55 | 68.73 | 68.13 | 68.25 | 943,863 | -0.10(-0.15%) |
May 02, 2003 | 67.15 | 68.54 | 67.15 | 68.35 | 415,147 | +0.88(+1.30%) |
May 01, 2003 | 67.44 | 67.79 | 66.42 | 67.47 | 472,136 | -0.01(-0.02%) |
Apr 30, 2003 | 67.32 | 67.90 | 67.05 | 67.49 | 576,843 | -0.07(-0.11%) |
Apr 29, 2003 | 67.41 | 68.01 | 67.05 | 67.56 | 418,828 | +0.22(+0.33%) |
Apr 28, 2003 | 66.31 | 67.60 | 66.30 | 67.34 | 450,049 | +1.09(+1.64%) |
Apr 25, 2003 | 67.05 | 67.08 | 66.05 | 66.25 | 111,387 | -0.72(-1.07%) |
Apr 24, 2003 | 67.19 | 67.53 | 66.75 | 66.97 | 599,747 | -0.56(-0.84%) |
Apr 23, 2003 | 67.07 | 67.74 | 66.95 | 67.54 | 777,259 | +0.50(+0.74%) |
Apr 22, 2003 | 65.35 | 67.15 | 65.26 | 67.04 | 1,042,980 | +1.30(+1.97%) |
Apr 21, 2003 | 65.90 | 66.07 | 65.32 | 65.74 | 120,249 | +0.04(+0.07%) |
Apr 17, 2003 | 64.84 | 65.76 | 64.73 | 65.70 | 587,886 | +1.01(+1.56%) |
Apr 16, 2003 | 66.03 | 66.03 | 64.60 | 64.69 | 278,673 | -1.09(-1.66%) |
Apr 15, 2003 | 64.89 | 65.78 | 64.89 | 65.78 | 248,542 | +0.47(+0.72%) |
Apr 14, 2003 | 64.08 | 65.31 | 64.05 | 65.31 | 217,321 | +1.34(+2.10%) |
Apr 11, 2003 | 64.85 | 65.03 | 63.78 | 63.97 | 159,650 | -0.18(-0.29%) |
Apr 10, 2003 | 63.83 | 64.16 | 63.49 | 64.15 | 332,526 | +0.23(+0.37%) |
Apr 09, 2003 | 64.86 | 65.35 | 63.72 | 63.91 | 4,000,000 | -0.81(-1.25%) |
Apr 08, 2003 | 64.71 | 64.99 | 64.36 | 64.72 | 469,818 | -0.03(-0.05%) |
Apr 07, 2003 | 66.26 | 66.61 | 64.71 | 64.75 | 584,341 | +0.00(+0.00%) |
Apr 04, 2003 | 64.84 | 64.96 | 64.30 | 64.75 | 682,231 | +0.31(+0.48%) |
Apr 03, 2003 | 65.09 | 65.20 | 64.44 | 64.44 | 387,743 | -0.20(-0.31%) |
Apr 02, 2003 | 64.32 | 65.10 | 64.22 | 64.64 | 833,838 | +1.55(+2.45%) |
Apr 01, 2003 | 62.49 | 63.36 | 62.30 | 63.09 | 1,223,218 | +0.89(+1.43%) |
Mar 31, 2003 | 62.76 | 63.03 | 61.92 | 62.21 | 3,770,408 | -1.42(-2.24%) |
Mar 28, 2003 | 63.31 | 64.00 | 63.30 | 63.63 | 214,867 | -0.17(-0.26%) |
Mar 27, 2003 | 63.31 | 64.29 | 63.09 | 63.80 | 1,959,712 | -0.02(-0.03%) |
Mar 26, 2003 | 64.14 | 64.39 | 63.67 | 63.82 | 2,144,040 | -0.43(-0.67%) |
Mar 25, 2003 | 63.60 | 64.71 | 63.41 | 64.25 | 521,081 | +0.66(+1.04%) |
Mar 24, 2003 | 64.29 | 64.60 | 63.34 | 63.59 | 2,548,553 | -2.16(-3.29%) |
Mar 21, 2003 | 65.17 | 65.88 | 64.48 | 65.76 | 685,640 | +1.31(+2.03%) |
Mar 20, 2003 | 63.96 | 64.74 | 63.12 | 64.45 | 292,988 | +0.19(+0.30%) |
Mar 19, 2003 | 63.72 | 64.38 | 63.34 | 64.26 | 537,578 | +0.46(+0.72%) |
Mar 18, 2003 | 63.67 | 63.80 | 63.06 | 63.80 | 383,244 | +0.40(+0.64%) |
Mar 17, 2003 | 60.88 | 63.54 | 60.85 | 63.39 | 499,539 | +2.04(+3.32%) |
Mar 14, 2003 | 61.46 | 61.91 | 60.90 | 61.36 | 253,996 | +0.13(+0.22%) |
Mar 13, 2003 | 60.10 | 61.22 | 59.54 | 61.22 | 221,275 | +1.97(+3.32%) |
Mar 12, 2003 | 58.80 | 59.26 | 57.99 | 59.26 | 439,415 | +0.40(+0.67%) |
Mar 11, 2003 | 59.57 | 59.86 | 58.82 | 58.86 | 320,665 | -0.55(-0.93%) |
Mar 10, 2003 | 60.37 | 60.47 | 59.23 | 59.41 | 463,137 | -1.80(-2.94%) |
Mar 07, 2003 | 59.80 | 61.25 | 59.73 | 61.21 | 264,767 | +0.51(+0.85%) |
Mar 06, 2003 | 60.66 | 61.04 | 60.46 | 60.70 | 480,589 | -0.57(-0.93%) |
Mar 05, 2003 | 60.64 | 61.27 | 60.41 | 61.27 | 227,955 | +0.56(+0.92%) |
Mar 04, 2003 | 61.65 | 61.65 | 60.60 | 60.71 | 733,085 | -0.97(-1.57%) |