Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 80.84 | 81.26 | 80.67 | 81.26 | 369,705 | +0.29(+0.35%) |
Jul 29, 2004 | 80.89 | 81.16 | 80.57 | 80.97 | 540,560 | +0.34(+0.43%) |
Jul 28, 2004 | 80.23 | 80.78 | 79.53 | 80.63 | 987,976 | +0.23(+0.29%) |
Jul 27, 2004 | 79.91 | 80.62 | 79.84 | 80.40 | 788,305 | +0.75(+0.94%) |
Jul 26, 2004 | 80.02 | 80.12 | 79.25 | 79.65 | 439,358 | -0.21(-0.27%) |
Jul 23, 2004 | 80.22 | 80.33 | 79.66 | 79.86 | 2,290,483 | -0.69(-0.85%) |
Jul 22, 2004 | 80.10 | 80.84 | 79.69 | 80.55 | 452,879 | +0.30(+0.37%) |
Jul 21, 2004 | 81.93 | 82.06 | 80.18 | 80.25 | 679,046 | -1.55(-1.90%) |
Jul 20, 2004 | 80.88 | 81.80 | 80.81 | 81.80 | 769,184 | +0.99(+1.22%) |
Jul 19, 2004 | 81.07 | 81.27 | 80.59 | 80.81 | 1,777,237 | -0.29(-0.35%) |
Jul 16, 2004 | 81.73 | 81.77 | 80.92 | 81.10 | 399,342 | +0.01(+0.01%) |
Jul 15, 2004 | 81.85 | 81.93 | 81.09 | 81.09 | 954,789 | -0.65(-0.80%) |
Jul 14, 2004 | 81.47 | 82.27 | 81.40 | 81.74 | 259,217 | -0.20(-0.25%) |
Jul 13, 2004 | 81.89 | 82.01 | 81.79 | 81.95 | 287,761 | +0.07(+0.09%) |
Jul 12, 2004 | 81.93 | 82.04 | 81.37 | 81.88 | 848,124 | +0.08(+0.10%) |
Jul 09, 2004 | 81.86 | 82.01 | 81.63 | 81.79 | 1,075,930 | +0.13(+0.16%) |
Jul 08, 2004 | 81.92 | 82.24 | 81.49 | 81.66 | 543,837 | -0.54(-0.66%) |
Jul 07, 2004 | 81.95 | 82.45 | 81.90 | 82.20 | 195,437 | +0.24(+0.29%) |
Jul 06, 2004 | 82.31 | 82.37 | 81.81 | 81.96 | 659,106 | -0.77(-0.93%) |
Jul 02, 2004 | 82.90 | 82.96 | 82.52 | 82.73 | 3,988,235 | +0.01(+0.01%) |
Jul 01, 2004 | 83.76 | 83.79 | 82.51 | 82.72 | 968,173 | -1.16(-1.39%) |
Jun 30, 2004 | 83.51 | 84.06 | 83.25 | 83.89 | 2,033,724 | +0.43(+0.52%) |
Jun 29, 2004 | 83.17 | 83.61 | 83.11 | 83.46 | 1,176,175 | +0.37(+0.44%) |
Jun 28, 2004 | 83.85 | 83.95 | 83.09 | 83.09 | 478,282 | -0.55(-0.66%) |
Jun 25, 2004 | 84.01 | 84.43 | 83.61 | 83.64 | 288,580 | -0.46(-0.55%) |
Jun 24, 2004 | 84.23 | 84.47 | 83.96 | 84.10 | 1,488,383 | -0.25(-0.30%) |
Jun 23, 2004 | 83.42 | 84.42 | 83.40 | 84.35 | 897,291 | +0.69(+0.82%) |
Jun 22, 2004 | 83.20 | 83.66 | 82.84 | 83.66 | 1,689,011 | +0.46(+0.55%) |
Jun 21, 2004 | 83.63 | 83.86 | 83.20 | 83.20 | 627,284 | -0.39(-0.46%) |
Jun 18, 2004 | 83.32 | 83.98 | 83.25 | 83.59 | 563,367 | +0.21(+0.25%) |
Jun 17, 2004 | 83.44 | 83.54 | 83.05 | 83.38 | 443,592 | -0.10(-0.11%) |
Jun 16, 2004 | 83.56 | 83.67 | 83.32 | 83.47 | 163,342 | -0.04(-0.04%) |
Jun 15, 2004 | 83.43 | 83.84 | 83.21 | 83.51 | 599,969 | +0.59(+0.71%) |
Jun 14, 2004 | 83.39 | 83.39 | 82.67 | 82.92 | 405,215 | -0.83(-0.99%) |
Jun 10, 2004 | 83.57 | 83.75 | 83.48 | 83.75 | 398,796 | +0.36(+0.43%) |
Jun 09, 2004 | 83.90 | 83.95 | 83.32 | 83.39 | 337,474 | -0.78(-0.92%) |
Jun 08, 2004 | 83.80 | 84.17 | 83.65 | 84.17 | 666,891 | +0.19(+0.23%) |
Jun 07, 2004 | 83.10 | 84.02 | 83.10 | 83.98 | 245,013 | +1.23(+1.49%) |
Jun 04, 2004 | 82.83 | 83.16 | 82.59 | 82.75 | 367,247 | +0.57(+0.69%) |
Jun 03, 2004 | 82.67 | 82.85 | 82.18 | 82.18 | 268,914 | -0.71(-0.86%) |
Jun 02, 2004 | 82.72 | 83.06 | 82.39 | 82.89 | 573,474 | +0.34(+0.42%) |
Jun 01, 2004 | 82.42 | 83.05 | 81.97 | 82.54 | 262,631 | -0.18(-0.21%) |
May 28, 2004 | 82.61 | 82.72 | 82.33 | 82.72 | 1,039,738 | +0.03(+0.04%) |
May 27, 2004 | 82.48 | 82.74 | 82.11 | 82.69 | 265,499 | +0.48(+0.59%) |
May 26, 2004 | 81.81 | 82.20 | 81.68 | 82.20 | 342,391 | +0.34(+0.42%) |
May 25, 2004 | 80.48 | 82.01 | 80.26 | 81.86 | 652,004 | +1.08(+1.34%) |
May 24, 2004 | 80.98 | 81.11 | 80.35 | 80.78 | 1,777,920 | +0.29(+0.36%) |
May 21, 2004 | 80.58 | 80.96 | 80.21 | 80.48 | 261,266 | +0.18(+0.22%) |
May 20, 2004 | 80.18 | 80.48 | 79.93 | 80.31 | 881,312 | +0.32(+0.40%) |
May 19, 2004 | 80.98 | 81.43 | 79.99 | 79.99 | 386,231 | -0.28(-0.35%) |
May 18, 2004 | 80.21 | 80.52 | 80.09 | 80.26 | 467,356 | +0.37(+0.46%) |
May 17, 2004 | 79.69 | 80.18 | 79.44 | 79.90 | 898,657 | -0.70(-0.86%) |
May 14, 2004 | 80.69 | 81.08 | 80.05 | 80.59 | 270,143 | +0.04(+0.05%) |
May 13, 2004 | 80.46 | 81.14 | 80.29 | 80.56 | 378,446 | -0.34(-0.43%) |
May 12, 2004 | 80.31 | 80.90 | 79.17 | 80.90 | 449,328 | +0.53(+0.67%) |
May 11, 2004 | 80.15 | 80.61 | 80.07 | 80.37 | 348,400 | +0.64(+0.81%) |
May 10, 2004 | 80.13 | 80.35 | 79.36 | 79.72 | 1,101,059 | -0.89(-1.11%) |
May 07, 2004 | 81.52 | 82.15 | 80.62 | 80.62 | 775,057 | -1.33(-1.63%) |
May 06, 2004 | 82.10 | 82.30 | 81.33 | 81.95 | 304,150 | -0.57(-0.69%) |
May 05, 2004 | 82.27 | 82.69 | 82.18 | 82.52 | 920,372 | +0.20(+0.24%) |
May 04, 2004 | 82.21 | 82.91 | 81.81 | 82.32 | 535,370 | +0.18(+0.21%) |
May 03, 2004 | 81.61 | 82.22 | 81.61 | 82.15 | 614,583 | +0.79(+0.97%) |
Apr 30, 2004 | 82.00 | 82.28 | 81.25 | 81.36 | 586,995 | -0.56(-0.68%) |
Apr 29, 2004 | 82.56 | 82.99 | 81.43 | 81.91 | 395,928 | -0.75(-0.90%) |
Apr 28, 2004 | 83.29 | 83.32 | 82.43 | 82.66 | 440,724 | -1.08(-1.29%) |
Apr 27, 2004 | 83.71 | 84.31 | 83.52 | 83.73 | 492,759 | +0.03(+0.04%) |
Apr 26, 2004 | 83.92 | 84.15 | 83.21 | 83.71 | 1,661,150 | -0.12(-0.15%) |
Apr 23, 2004 | 83.80 | 83.90 | 83.41 | 83.83 | 368,340 | +0.19(+0.23%) |
Apr 22, 2004 | 82.37 | 84.01 | 82.37 | 83.64 | 402,756 | +1.11(+1.35%) |
Apr 21, 2004 | 82.23 | 82.70 | 81.94 | 82.53 | 3,857,943 | +0.53(+0.64%) |
Apr 20, 2004 | 83.52 | 83.71 | 81.93 | 82.00 | 486,613 | -1.43(-1.71%) |
Apr 19, 2004 | 83.14 | 83.48 | 83.01 | 83.43 | 478,418 | +0.06(+0.07%) |
Apr 16, 2004 | 83.12 | 83.52 | 82.83 | 83.37 | 272,465 | +0.66(+0.80%) |
Apr 15, 2004 | 82.96 | 83.34 | 82.35 | 82.71 | 754,025 | -0.37(-0.45%) |
Apr 14, 2004 | 82.58 | 83.21 | 82.45 | 83.08 | 356,185 | +0.10(+0.11%) |
Apr 13, 2004 | 84.38 | 84.38 | 82.83 | 82.99 | 298,960 | -1.09(-1.30%) |
Apr 12, 2004 | 83.98 | 84.28 | 83.94 | 84.08 | 1,744,323 | +0.27(+0.32%) |
Apr 08, 2004 | 84.53 | 84.53 | 83.31 | 83.81 | 455,610 | -0.19(-0.23%) |
Apr 07, 2004 | 84.20 | 84.20 | 83.62 | 84.00 | 1,018,705 | -0.23(-0.28%) |
Apr 06, 2004 | 84.02 | 84.35 | 84.00 | 84.23 | 474,321 | -0.23(-0.27%) |
Apr 05, 2004 | 83.93 | 84.52 | 83.82 | 84.46 | 1,609,934 | +0.47(+0.56%) |
Apr 02, 2004 | 84.07 | 84.11 | 83.47 | 83.99 | 987,976 | +0.64(+0.76%) |
Apr 01, 2004 | 82.90 | 83.41 | 82.90 | 83.35 | 583,171 | +0.45(+0.54%) |
Mar 31, 2004 | 82.76 | 83.06 | 82.34 | 82.91 | 930,478 | +0.11(+0.13%) |
Mar 30, 2004 | 82.34 | 82.81 | 82.22 | 82.80 | 2,175,761 | +0.32(+0.39%) |
Mar 29, 2004 | 81.87 | 82.54 | 81.81 | 82.48 | 1,383,221 | +0.84(+1.03%) |
Mar 26, 2004 | 81.60 | 82.17 | 81.47 | 81.63 | 808,518 | +0.02(+0.03%) |
Mar 25, 2004 | 80.87 | 81.79 | 80.73 | 81.61 | 550,803 | +1.14(+1.42%) |
Mar 24, 2004 | 80.62 | 80.92 | 79.43 | 80.47 | 661,837 | -0.04(-0.05%) |
Mar 23, 2004 | 80.95 | 81.13 | 80.42 | 80.51 | 2,181,633 | -0.13(-0.16%) |
Mar 22, 2004 | 81.14 | 81.25 | 80.23 | 80.64 | 501,363 | -1.05(-1.28%) |
Mar 19, 2004 | 82.66 | 82.70 | 81.64 | 81.69 | 870,659 | -1.09(-1.32%) |
Mar 18, 2004 | 82.45 | 83.02 | 82.01 | 82.78 | 781,203 | +0.04(+0.04%) |
Mar 17, 2004 | 82.18 | 82.97 | 82.18 | 82.75 | 491,120 | +0.84(+1.03%) |
Mar 16, 2004 | 81.90 | 82.05 | 81.20 | 81.90 | 458,752 | +0.38(+0.47%) |
Mar 15, 2004 | 82.18 | 82.23 | 81.25 | 81.52 | 1,805,645 | -0.93(-1.13%) |
Mar 12, 2004 | 81.89 | 82.53 | 81.73 | 82.45 | 544,930 | +1.09(+1.34%) |
Mar 11, 2004 | 82.23 | 82.95 | 81.36 | 81.36 | 737,636 | -1.16(-1.40%) |
Mar 10, 2004 | 83.98 | 84.01 | 82.52 | 82.52 | 548,344 | -1.38(-1.65%) |
Mar 09, 2004 | 84.31 | 84.34 | 83.68 | 83.90 | 563,367 | -0.29(-0.34%) |
Mar 08, 2004 | 85.16 | 85.40 | 84.19 | 84.19 | 1,036,733 | -1.09(-1.28%) |
Mar 05, 2004 | 84.52 | 85.67 | 84.50 | 85.28 | 374,349 | +0.27(+0.32%) |
Mar 04, 2004 | 84.78 | 85.05 | 84.65 | 85.01 | 659,379 | +0.28(+0.33%) |
Mar 03, 2004 | 84.51 | 84.86 | 84.23 | 84.73 | 493,988 | +0.10(+0.11%) |
Mar 02, 2004 | 84.91 | 85.12 | 84.43 | 84.64 | 800,050 | -0.45(-0.53%) |
Mar 01, 2004 | 84.56 | 85.21 | 84.44 | 85.09 | 425,291 | +0.86(+1.02%) |
Feb 27, 2004 | 84.36 | 84.77 | 84.09 | 84.23 | 661,701 | +0.10(+0.12%) |
Feb 26, 2004 | 84.04 | 84.47 | 83.77 | 84.13 | 398,523 | -0.04(-0.05%) |
Feb 25, 2004 | 83.87 | 84.27 | 83.82 | 84.17 | 216,743 | +0.33(+0.39%) |
Feb 24, 2004 | 83.76 | 84.23 | 83.43 | 83.84 | 484,018 | -0.12(-0.14%) |
Feb 23, 2004 | 84.42 | 84.42 | 83.65 | 83.96 | 283,937 | -0.24(-0.29%) |
Feb 20, 2004 | 84.54 | 84.61 | 83.78 | 84.20 | 333,923 | -0.24(-0.29%) |
Feb 19, 2004 | 85.29 | 85.29 | 84.37 | 84.44 | 279,020 | -0.22(-0.26%) |
Feb 18, 2004 | 85.16 | 85.16 | 84.53 | 84.66 | 323,134 | -0.48(-0.56%) |
Feb 17, 2004 | 84.93 | 85.28 | 84.80 | 85.14 | 947,277 | +0.81(+0.95%) |
Feb 13, 2004 | 84.90 | 85.08 | 84.14 | 84.34 | 300,326 | -0.39(-0.46%) |
Feb 12, 2004 | 84.99 | 85.13 | 84.67 | 84.72 | 295,136 | -0.30(-0.35%) |
Feb 11, 2004 | 84.16 | 85.24 | 84.02 | 85.02 | 741,597 | +0.92(+1.09%) |
Feb 10, 2004 | 83.79 | 84.33 | 83.73 | 84.11 | 404,532 | +0.20(+0.24%) |
Feb 09, 2004 | 83.96 | 84.13 | 83.73 | 83.90 | 535,233 | +0.06(+0.07%) |
Feb 06, 2004 | 83.14 | 83.99 | 82.92 | 83.84 | 791,719 | +0.96(+1.16%) |
Feb 05, 2004 | 82.92 | 83.15 | 82.64 | 82.89 | 1,260,851 | +0.18(+0.22%) |
Feb 04, 2004 | 82.95 | 83.28 | 82.64 | 82.70 | 786,529 | -0.75(-0.90%) |
Feb 03, 2004 | 83.32 | 83.57 | 83.15 | 83.46 | 271,372 | -0.04(-0.04%) |
Feb 02, 2004 | 83.28 | 83.96 | 82.88 | 83.49 | 274,513 | +0.31(+0.37%) |
Jan 30, 2004 | 83.16 | 83.27 | 82.86 | 83.19 | 1,004,228 | +0.01(+0.02%) |
Jan 29, 2004 | 83.27 | 83.40 | 82.48 | 83.17 | 854,270 | +0.11(+0.13%) |
Jan 28, 2004 | 84.24 | 84.44 | 82.74 | 83.06 | 480,604 | -0.99(-1.18%) |
Jan 27, 2004 | 84.88 | 84.88 | 84.01 | 84.05 | 326,138 | -0.86(-1.02%) |
Jan 26, 2004 | 83.84 | 84.94 | 83.74 | 84.91 | 944,819 | +1.16(+1.39%) |
Jan 23, 2004 | 84.20 | 84.48 | 83.47 | 83.75 | 885,955 | -0.37(-0.44%) |
Jan 22, 2004 | 84.37 | 84.50 | 83.94 | 84.12 | 618,680 | -0.12(-0.15%) |
Jan 21, 2004 | 83.64 | 84.35 | 83.29 | 84.25 | 947,960 | +0.59(+0.71%) |
Jan 20, 2004 | 83.92 | 84.20 | 83.38 | 83.65 | 1,175,219 | -0.06(-0.07%) |
Jan 16, 2004 | 83.50 | 83.73 | 83.25 | 83.71 | 1,025,261 | +0.37(+0.45%) |
Jan 15, 2004 | 83.19 | 83.54 | 82.60 | 83.34 | 1,114,853 | +0.15(+0.18%) |
Jan 14, 2004 | 82.63 | 83.21 | 82.55 | 83.19 | 431,847 | +0.72(+0.88%) |
Jan 13, 2004 | 82.91 | 82.94 | 81.88 | 82.46 | 500,543 | -0.50(-0.60%) |
Jan 12, 2004 | 82.50 | 82.96 | 82.34 | 82.96 | 708,409 | +0.60(+0.73%) |
Jan 09, 2004 | 82.65 | 83.10 | 82.31 | 82.36 | 1,530,038 | -0.68(-0.82%) |
Jan 08, 2004 | 82.87 | 83.07 | 82.61 | 83.04 | 2,068,686 | +0.29(+0.35%) |
Jan 07, 2004 | 82.42 | 82.75 | 81.99 | 82.75 | 1,055,034 | +0.29(+0.35%) |
Jan 06, 2004 | 82.20 | 82.59 | 82.13 | 82.46 | 1,546,701 | +0.13(+0.16%) |
Jan 05, 2004 | 81.88 | 82.40 | 81.76 | 82.33 | 1,718,101 | +0.80(+0.98%) |
Jan 02, 2004 | 81.74 | 82.17 | 81.14 | 81.53 | 714,009 | +0.10(+0.12%) |
Dec 31, 2003 | 81.45 | 81.70 | 81.20 | 81.44 | 475,004 | -0.01(-0.01%) |
Dec 30, 2003 | 81.41 | 81.49 | 81.19 | 81.44 | 1,193,247 | +0.03(+0.04%) |
Dec 29, 2003 | 80.73 | 81.44 | 80.65 | 81.41 | 3,979,357 | +1.03(+1.28%) |
Dec 26, 2003 | 80.45 | 80.61 | 80.36 | 80.39 | 318,080 | +0.10(+0.13%) |
Dec 24, 2003 | 80.24 | 80.45 | 80.15 | 80.29 | 1,115,536 | -0.08(-0.10%) |
Dec 23, 2003 | 80.21 | 80.50 | 80.11 | 80.37 | 700,761 | +0.04(+0.05%) |
Dec 22, 2003 | 79.81 | 80.33 | 79.70 | 80.33 | 835,833 | +0.59(+0.73%) |
Dec 19, 2003 | 80.03 | 80.09 | 79.56 | 79.74 | 3,021,837 | -0.25(-0.31%) |
Dec 18, 2003 | 79.17 | 79.99 | 79.17 | 79.99 | 1,422,008 | +0.88(+1.11%) |
Dec 17, 2003 | 78.79 | 79.11 | 78.60 | 79.11 | 2,043,284 | +0.23(+0.29%) |
Dec 16, 2003 | 78.47 | 78.97 | 78.40 | 78.89 | 1,105,703 | +0.44(+0.56%) |
Dec 15, 2003 | 79.58 | 79.58 | 78.40 | 78.45 | 1,370,520 | -0.78(-0.98%) |
Dec 12, 2003 | 79.09 | 79.26 | 79.09 | 79.22 | 242,555 | +0.14(+0.18%) |
Dec 11, 2003 | 78.21 | 79.17 | 78.21 | 79.09 | 613,763 | +0.86(+1.10%) |
Dec 10, 2003 | 78.13 | 78.33 | 77.72 | 78.22 | 266,046 | +0.07(+0.08%) |
Dec 09, 2003 | 79.06 | 79.06 | 78.10 | 78.16 | 259,900 | -0.60(-0.76%) |
Dec 08, 2003 | 78.23 | 78.80 | 78.21 | 78.76 | 274,513 | +0.45(+0.58%) |
Dec 05, 2003 | 78.46 | 78.57 | 78.35 | 78.30 | 400,708 | -0.50(-0.63%) |
Dec 04, 2003 | 78.52 | 78.89 | 78.41 | 78.80 | 780,384 | +0.28(+0.35%) |
Dec 03, 2003 | 78.92 | 79.14 | 78.49 | 78.52 | 408,902 | -0.12(-0.15%) |
Dec 02, 2003 | 78.71 | 78.71 | 78.57 | 78.64 | 301,555 | -0.17(-0.21%) |
Dec 01, 2003 | 78.04 | 78.86 | 78.27 | 78.81 | 1,174,400 | +0.77(+0.99%) |
Nov 28, 2003 | 77.89 | 78.13 | 77.83 | 78.04 | 887,184 | +0.13(+0.17%) |
Nov 26, 2003 | 77.95 | 77.95 | 77.25 | 77.91 | 327,094 | +0.27(+0.35%) |
Nov 25, 2003 | 77.37 | 77.93 | 77.28 | 77.64 | 477,872 | +0.34(+0.45%) |
Nov 24, 2003 | 76.91 | 77.47 | 76.91 | 77.29 | 252,935 | +1.06(+1.39%) |
Nov 21, 2003 | 76.06 | 76.43 | 76.00 | 76.23 | 183,009 | +0.17(+0.22%) |
Nov 20, 2003 | 76.22 | 77.01 | 76.06 | 76.06 | 251,569 | -0.69(-0.90%) |
Nov 19, 2003 | 76.27 | 76.86 | 76.21 | 76.75 | 262,631 | +0.65(+0.86%) |
Nov 18, 2003 | 77.09 | 77.23 | 76.08 | 76.10 | 235,863 | -0.78(-1.02%) |
Nov 17, 2003 | 76.66 | 76.99 | 76.22 | 76.88 | 338,840 | -0.38(-0.49%) |
Nov 14, 2003 | 77.98 | 78.28 | 77.17 | 77.26 | 614,446 | -0.68(-0.87%) |
Nov 13, 2003 | 77.69 | 77.92 | 77.57 | 77.94 | 374,895 | +0.08(+0.10%) |
Nov 12, 2003 | 77.09 | 77.94 | 77.09 | 77.86 | 150,231 | +0.91(+1.18%) |
Nov 11, 2003 | 76.92 | 77.14 | 76.87 | 76.95 | 179,868 | -0.13(-0.17%) |
Nov 10, 2003 | 77.44 | 77.44 | 76.96 | 77.09 | 220,567 | -0.31(-0.40%) |
Nov 07, 2003 | 77.98 | 78.16 | 77.39 | 77.39 | 427,203 | -0.59(-0.75%) |
Nov 06, 2003 | 77.25 | 77.98 | 77.01 | 77.98 | 214,011 | +0.42(+0.55%) |
Nov 05, 2003 | 77.64 | 77.59 | 76.87 | 77.56 | 279,703 | +0.12(+0.15%) |
Nov 04, 2003 | 77.64 | 77.81 | 77.42 | 77.44 | 408,376 | -0.61(-0.78%) |
Nov 03, 2003 | 77.61 | 78.06 | 77.61 | 78.05 | 235,225 | +0.94(+1.23%) |
Oct 31, 2003 | 77.18 | 77.42 | 77.10 | 77.10 | 690,654 | +0.18(+0.23%) |
Oct 30, 2003 | 77.45 | 77.45 | 76.90 | 76.93 | 379,129 | -0.13(-0.17%) |
Oct 29, 2003 | 76.65 | 77.16 | 76.65 | 77.06 | 746,240 | +0.17(+0.22%) |
Oct 28, 2003 | 76.03 | 76.88 | 76.03 | 76.89 | 206,090 | +1.01(+1.33%) |
Oct 27, 2003 | 75.91 | 76.28 | 75.64 | 75.88 | 2,465,707 | +0.04(+0.05%) |
Oct 24, 2003 | 75.37 | 75.84 | 74.86 | 75.84 | 348,400 | +0.15(+0.20%) |
Oct 23, 2003 | 75.52 | 76.08 | 75.36 | 75.69 | 318,900 | -0.18(-0.24%) |
Oct 22, 2003 | 76.13 | 76.30 | 75.56 | 75.87 | 357,141 | -0.97(-1.27%) |
Oct 21, 2003 | 76.91 | 77.09 | 76.63 | 76.84 | 174,405 | -0.07(-0.09%) |
Oct 20, 2003 | 76.56 | 76.91 | 76.15 | 76.91 | 150,504 | +0.52(+0.68%) |
Oct 17, 2003 | 77.29 | 77.29 | 76.37 | 76.39 | 223,161 | -0.85(-1.10%) |
Oct 16, 2003 | 76.82 | 76.82 | 76.82 | 77.24 | 166,483 | +0.34(+0.45%) |
Oct 15, 2003 | 77.28 | 77.28 | 76.66 | 76.90 | 282,435 | -0.23(-0.29%) |
Oct 14, 2003 | 76.80 | 77.12 | 76.80 | 77.12 | 176,043 | +0.24(+0.31%) |
Oct 13, 2003 | 76.73 | 77.12 | 76.60 | 76.88 | 571,972 | +0.54(+0.71%) |
Oct 10, 2003 | 76.40 | 76.43 | 76.15 | 76.34 | 418,053 | -0.07(-0.10%) |
Oct 09, 2003 | 76.78 | 76.95 | 76.25 | 76.41 | 2,604,466 | +0.26(+0.34%) |
Oct 08, 2003 | 76.43 | 76.43 | 75.82 | 76.16 | 398,523 | -0.20(-0.26%) |
Oct 07, 2003 | 75.56 | 76.35 | 75.56 | 76.35 | 341,025 | +0.28(+0.37%) |
Oct 06, 2003 | 75.79 | 76.15 | 75.79 | 76.08 | 118,273 | +0.37(+0.48%) |
Oct 03, 2003 | 75.90 | 76.21 | 75.78 | 75.71 | 453,016 | +0.67(+0.89%) |
Oct 02, 2003 | 74.74 | 75.07 | 74.55 | 75.04 | 233,268 | +0.30(+0.40%) |
Oct 01, 2003 | 73.37 | 74.64 | 73.37 | 74.74 | 397,567 | +1.60(+2.18%) |
Sep 30, 2003 | 73.90 | 73.64 | 72.83 | 73.15 | 1,592,863 | -0.75(-1.02%) |
Sep 29, 2003 | 73.21 | 73.84 | 73.15 | 73.90 | 285,166 | +0.69(+0.94%) |
Sep 26, 2003 | 73.58 | 73.70 | 73.18 | 73.21 | 1,372,022 | -0.22(-0.30%) |
Sep 25, 2003 | 74.36 | 74.50 | 73.43 | 73.43 | 249,247 | -0.68(-0.92%) |
Sep 24, 2003 | 75.50 | 75.55 | 74.11 | 74.11 | 809,337 | -1.33(-1.76%) |
Sep 23, 2003 | 75.04 | 75.66 | 74.98 | 75.44 | 286,395 | +0.30(+0.40%) |
Sep 22, 2003 | 75.32 | 75.38 | 74.83 | 75.14 | 292,405 | -0.83(-1.09%) |
Sep 19, 2003 | 76.22 | 76.24 | 75.78 | 75.97 | 625,782 | -0.35(-0.46%) |
Sep 18, 2003 | 75.48 | 76.37 | 75.42 | 76.32 | 175,634 | +0.88(+1.16%) |
Sep 17, 2003 | 75.60 | 75.67 | 75.48 | 75.44 | 530,999 | -0.14(-0.18%) |
Sep 16, 2003 | 74.58 | 75.58 | 74.89 | 75.58 | 230,263 | +1.10(+1.47%) |
Sep 15, 2003 | 74.89 | 74.89 | 74.38 | 74.48 | 269,597 | -0.62(-0.83%) |
Sep 12, 2003 | 74.74 | 75.16 | 74.26 | 75.10 | 245,286 | +0.24(+0.32%) |
Sep 11, 2003 | 74.90 | 75.26 | 74.63 | 74.86 | 1,604,744 | +0.12(+0.17%) |
Sep 10, 2003 | 75.19 | 75.25 | 74.38 | 74.74 | 294,317 | -0.67(-0.89%) |
Sep 09, 2003 | 75.75 | 75.78 | 75.24 | 75.41 | 271,236 | -0.56(-0.73%) |
Sep 08, 2003 | 75.54 | 76.09 | 75.53 | 75.97 | 207,319 | +0.59(+0.78%) |
Sep 05, 2003 | 75.43 | 75.80 | 75.04 | 75.38 | 164,844 | -0.40(-0.53%) |
Sep 04, 2003 | 75.56 | 75.83 | 75.27 | 75.78 | 213,465 | +0.08(+0.11%) |
Sep 03, 2003 | 75.47 | 75.83 | 75.31 | 75.70 | 1,055,990 | +0.35(+0.47%) |
Sep 02, 2003 | 74.54 | 75.35 | 74.05 | 75.35 | 1,004,638 | +1.16(+1.56%) |
Aug 29, 2003 | 73.72 | 74.31 | 73.63 | 74.19 | 304,150 | +0.42(+0.57%) |
Aug 28, 2003 | 73.61 | 73.97 | 73.05 | 73.78 | 195,983 | +0.40(+0.54%) |
Aug 27, 2003 | 73.32 | 73.47 | 73.18 | 73.38 | 330,782 | +0.01(+0.01%) |
Aug 26, 2003 | 72.95 | 73.48 | 72.47 | 73.37 | 152,143 | +0.23(+0.31%) |
Aug 25, 2003 | 73.14 | 73.18 | 72.74 | 73.15 | 115,541 | +0.01(+0.01%) |
Aug 22, 2003 | 74.47 | 74.50 | 73.07 | 73.14 | 182,189 | -0.70(-0.94%) |
Aug 21, 2003 | 73.94 | 74.36 | 73.62 | 73.84 | 144,905 | +0.24(+0.33%) |
Aug 20, 2003 | 73.39 | 73.91 | 73.39 | 73.59 | 171,127 | -0.23(-0.32%) |
Aug 19, 2003 | 73.67 | 73.86 | 73.21 | 73.83 | 222,479 | +0.26(+0.35%) |
Aug 18, 2003 | 73.24 | 73.66 | 73.09 | 73.57 | 453,425 | +0.68(+0.93%) |
Aug 15, 2003 | 72.82 | 73.07 | 72.67 | 72.89 | 70,062 | +0.04(+0.06%) |
Aug 14, 2003 | 72.63 | 73.03 | 72.17 | 72.85 | 260,992 | +0.27(+0.37%) |
Aug 13, 2003 | 73.09 | 73.10 | 72.20 | 72.58 | 332,421 | -0.38(-0.52%) |
Aug 12, 2003 | 72.34 | 72.96 | 72.11 | 72.96 | 294,453 | +0.66(+0.91%) |
Aug 11, 2003 | 71.98 | 72.52 | 71.77 | 72.30 | 185,057 | +0.32(+0.45%) |
Aug 08, 2003 | 71.98 | 72.13 | 71.70 | 71.98 | 424,335 | +0.19(+0.27%) |
Aug 07, 2003 | 71.10 | 71.79 | 70.90 | 71.79 | 187,789 | +0.71(+1.00%) |
Aug 06, 2003 | 70.77 | 71.79 | 70.66 | 71.08 | 1,537,687 | +0.38(+0.54%) |
Aug 05, 2003 | 72.17 | 72.18 | 70.62 | 70.69 | 4,711,941 | -1.50(-2.08%) |
Aug 04, 2003 | 72.05 | 72.48 | 71.12 | 72.20 | 219,474 | +0.05(+0.07%) |