Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 77.40 | 78.20 | 76.94 | 77.51 | 3,829,963 | +0.12(+0.15%) |
Jan 29, 2004 | 77.28 | 77.62 | 76.16 | 77.40 | 4,973,520 | +0.86(+1.12%) |
Jan 28, 2004 | 78.87 | 79.03 | 76.07 | 76.54 | 5,228,457 | -2.14(-2.72%) |
Jan 27, 2004 | 79.57 | 80.00 | 78.49 | 78.68 | 4,150,401 | -0.96(-1.20%) |
Jan 26, 2004 | 77.41 | 79.80 | 77.36 | 79.64 | 5,260,950 | +2.16(+2.79%) |
Jan 23, 2004 | 78.70 | 78.70 | 76.92 | 77.47 | 4,806,815 | -0.92(-1.17%) |
Jan 22, 2004 | 78.70 | 79.32 | 78.17 | 78.39 | 5,001,004 | -0.64(-0.81%) |
Jan 21, 2004 | 78.10 | 79.03 | 77.37 | 79.03 | 4,233,111 | +0.86(+1.10%) |
Jan 20, 2004 | 78.77 | 79.07 | 77.55 | 78.17 | 3,976,247 | -0.06(-0.08%) |
Jan 16, 2004 | 78.76 | 79.10 | 77.89 | 78.24 | 7,750,857 | -0.51(-0.65%) |
Jan 15, 2004 | 78.17 | 79.42 | 77.82 | 78.75 | 10,667,542 | +1.37(+1.77%) |
Jan 14, 2004 | 75.92 | 77.47 | 75.88 | 77.38 | 5,450,901 | +1.33(+1.75%) |
Jan 13, 2004 | 76.19 | 76.27 | 75.56 | 76.05 | 4,183,664 | -0.09(-0.11%) |
Jan 12, 2004 | 75.99 | 76.19 | 75.10 | 76.13 | 3,653,498 | +0.22(+0.29%) |
Jan 09, 2004 | 76.88 | 76.88 | 75.75 | 75.92 | 4,234,780 | -0.97(-1.27%) |
Jan 08, 2004 | 76.87 | 77.07 | 76.07 | 76.89 | 4,838,538 | +0.09(+0.12%) |
Jan 07, 2004 | 75.34 | 76.97 | 75.11 | 76.80 | 5,725,231 | +1.58(+2.10%) |
Jan 06, 2004 | 75.81 | 76.05 | 75.04 | 75.22 | 5,237,832 | -0.45(-0.60%) |
Jan 05, 2004 | 75.76 | 76.26 | 74.86 | 75.67 | 6,187,457 | +0.04(+0.05%) |
Jan 02, 2004 | 76.93 | 77.15 | 75.20 | 75.63 | 3,907,279 | -1.25(-1.62%) |
Dec 31, 2003 | 77.53 | 77.54 | 76.31 | 76.87 | 3,696,009 | -0.33(-0.43%) |
Dec 30, 2003 | 77.78 | 77.78 | 76.90 | 77.21 | 2,271,059 | -0.33(-0.42%) |
Dec 29, 2003 | 76.68 | 77.67 | 76.46 | 77.54 | 3,185,621 | +1.28(+1.67%) |
Dec 26, 2003 | 75.95 | 76.64 | 75.95 | 76.26 | 1,139,318 | +0.30(+0.40%) |
Dec 24, 2003 | 76.17 | 76.27 | 75.88 | 75.95 | 1,266,208 | -0.52(-0.68%) |
Dec 23, 2003 | 76.55 | 76.93 | 76.42 | 76.48 | 2,899,732 | +0.05(+0.07%) |
Dec 22, 2003 | 75.04 | 76.64 | 75.02 | 76.42 | 4,646,661 | +1.38(+1.84%) |
Dec 19, 2003 | 75.60 | 75.83 | 74.62 | 75.04 | 6,595,741 | -0.76(-1.00%) |
Dec 18, 2003 | 76.58 | 76.09 | 74.54 | 75.80 | 7,196,160 | -0.78(-1.02%) |
Dec 17, 2003 | 75.55 | 76.69 | 75.35 | 76.58 | 5,249,648 | +0.65(+0.85%) |
Dec 16, 2003 | 76.12 | 76.62 | 75.46 | 75.93 | 4,660,788 | -0.18(-0.24%) |
Dec 15, 2003 | 77.20 | 77.92 | 76.11 | 76.11 | 4,058,187 | -1.09(-1.41%) |
Dec 12, 2003 | 76.69 | 77.32 | 76.28 | 77.20 | 2,209,283 | +0.63(+0.82%) |
Dec 11, 2003 | 76.28 | 77.17 | 75.88 | 76.57 | 2,984,240 | +0.58(+0.76%) |
Dec 10, 2003 | 76.46 | 77.47 | 75.71 | 75.99 | 3,847,045 | -0.47(-0.61%) |
Dec 09, 2003 | 76.93 | 76.97 | 76.04 | 76.46 | 3,092,765 | -0.47(-0.61%) |
Dec 08, 2003 | 76.15 | 76.93 | 75.93 | 76.93 | 2,340,155 | +0.60(+0.79%) |
Dec 05, 2003 | 76.87 | 77.29 | 76.04 | 76.33 | 2,817,407 | -0.55(-0.71%) |
Dec 04, 2003 | 77.38 | 77.47 | 76.55 | 76.87 | 2,732,129 | -0.44(-0.56%) |
Dec 03, 2003 | 76.50 | 77.82 | 76.27 | 77.31 | 5,727,800 | +1.47(+1.94%) |
Dec 02, 2003 | 75.90 | 76.89 | 75.78 | 75.84 | 3,979,329 | -0.06(-0.08%) |
Dec 01, 2003 | 74.93 | 76.13 | 74.93 | 75.90 | 4,343,305 | +1.09(+1.46%) |
Nov 28, 2003 | 75.27 | 75.60 | 74.56 | 74.81 | 1,335,690 | -0.46(-0.61%) |
Nov 26, 2003 | 75.13 | 75.29 | 74.59 | 75.27 | 2,618,595 | +0.33(+0.44%) |
Nov 25, 2003 | 73.91 | 75.25 | 74.43 | 74.94 | 3,870,805 | +1.04(+1.40%) |
Nov 24, 2003 | 73.15 | 74.04 | 72.80 | 73.91 | 3,267,561 | +1.52(+2.10%) |
Nov 21, 2003 | 71.91 | 72.61 | 71.80 | 72.39 | 3,888,528 | +0.94(+1.32%) |
Nov 20, 2003 | 73.00 | 73.14 | 71.40 | 71.45 | 4,782,028 | -1.69(-2.31%) |
Nov 19, 2003 | 72.65 | 73.21 | 72.57 | 73.14 | 3,556,147 | +0.16(+0.21%) |
Nov 18, 2003 | 73.97 | 74.01 | 72.81 | 72.98 | 3,152,100 | -0.40(-0.55%) |
Nov 17, 2003 | 73.15 | 73.42 | 72.53 | 73.39 | 4,020,042 | +0.35(+0.48%) |
Nov 14, 2003 | 74.82 | 75.29 | 72.76 | 73.03 | 4,671,320 | -1.73(-2.31%) |
Nov 13, 2003 | 75.30 | 75.30 | 73.60 | 74.76 | 2,557,847 | -0.53(-0.70%) |
Nov 12, 2003 | 74.71 | 75.39 | 74.50 | 75.29 | 2,871,220 | +0.47(+0.62%) |
Nov 11, 2003 | 74.81 | 75.02 | 74.32 | 74.83 | 2,313,184 | +0.02(+0.02%) |
Nov 10, 2003 | 75.51 | 75.51 | 74.42 | 74.81 | 4,038,023 | -0.70(-0.93%) |
Nov 07, 2003 | 75.53 | 75.83 | 74.91 | 75.51 | 4,540,962 | +0.35(+0.47%) |
Nov 06, 2003 | 74.32 | 75.29 | 73.70 | 75.16 | 4,231,184 | +0.83(+1.11%) |
Nov 05, 2003 | 74.51 | 74.94 | 73.39 | 74.34 | 5,241,043 | -0.37(-0.50%) |
Nov 04, 2003 | 74.51 | 74.90 | 73.74 | 74.71 | 3,871,061 | -0.23(-0.30%) |