Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 73.69 | 74.01 | 72.99 | 73.24 | 1,364,378 | -0.45(-0.61%) |
Nov 26, 2003 | 73.55 | 73.71 | 73.02 | 73.69 | 2,674,837 | +0.32(+0.44%) |
Nov 25, 2003 | 72.35 | 73.66 | 72.86 | 73.37 | 3,953,942 | +1.01(+1.40%) |
Nov 24, 2003 | 71.61 | 72.48 | 71.27 | 72.35 | 3,337,741 | +1.49(+2.10%) |
Nov 21, 2003 | 70.39 | 71.09 | 70.29 | 70.87 | 3,972,046 | +0.92(+1.32%) |
Nov 20, 2003 | 71.46 | 71.60 | 69.90 | 69.94 | 4,884,737 | -1.65(-2.31%) |
Nov 19, 2003 | 71.12 | 71.67 | 71.04 | 71.60 | 3,632,526 | +0.15(+0.21%) |
Nov 18, 2003 | 72.41 | 72.45 | 71.28 | 71.45 | 3,219,801 | -0.40(-0.55%) |
Nov 17, 2003 | 71.61 | 71.88 | 71.00 | 71.84 | 4,106,385 | +0.34(+0.48%) |
Nov 14, 2003 | 73.24 | 73.70 | 71.23 | 71.50 | 4,771,651 | -1.69(-2.31%) |
Nov 13, 2003 | 73.72 | 73.72 | 72.05 | 73.19 | 2,612,784 | -0.52(-0.70%) |
Nov 12, 2003 | 73.14 | 73.81 | 72.93 | 73.71 | 2,932,888 | +0.46(+0.62%) |
Nov 11, 2003 | 73.24 | 73.44 | 72.76 | 73.25 | 2,362,867 | +0.02(+0.02%) |
Nov 10, 2003 | 73.92 | 73.92 | 72.86 | 73.24 | 4,124,751 | -0.69(-0.93%) |
Nov 07, 2003 | 73.94 | 74.24 | 73.34 | 73.92 | 4,638,493 | +0.34(+0.47%) |
Nov 06, 2003 | 72.76 | 73.70 | 72.15 | 73.58 | 4,322,062 | +0.81(+1.11%) |
Nov 05, 2003 | 72.95 | 73.37 | 71.85 | 72.77 | 5,353,610 | -0.37(-0.50%) |
Nov 04, 2003 | 72.95 | 73.33 | 72.19 | 73.14 | 3,954,204 | -0.22(-0.30%) |
Nov 03, 2003 | 71.58 | 73.79 | 72.07 | 73.36 | 5,421,810 | +1.78(+2.49%) |
Oct 31, 2003 | 71.27 | 72.33 | 71.22 | 71.58 | 4,671,946 | +0.30(+0.43%) |
Oct 30, 2003 | 71.23 | 71.65 | 71.08 | 71.27 | 5,303,233 | +0.65(+0.92%) |
Oct 29, 2003 | 70.62 | 71.01 | 70.13 | 70.62 | 6,843,669 | +0.30(+0.43%) |
Oct 28, 2003 | 67.80 | 70.32 | 67.60 | 70.32 | 9,212,571 | +3.09(+4.60%) |
Oct 27, 2003 | 66.70 | 67.47 | 66.16 | 67.22 | 5,703,888 | +1.81(+2.76%) |
Oct 24, 2003 | 66.32 | 66.32 | 64.80 | 65.42 | 4,456,663 | -0.90(-1.36%) |
Oct 23, 2003 | 65.72 | 67.02 | 65.57 | 66.32 | 5,102,775 | +0.40(+0.61%) |
Oct 22, 2003 | 65.93 | 66.20 | 65.58 | 65.91 | 4,502,055 | -0.88(-1.31%) |
Oct 21, 2003 | 67.08 | 67.77 | 66.46 | 66.79 | 3,974,014 | +0.47(+0.70%) |
Oct 20, 2003 | 66.32 | 66.49 | 65.51 | 66.32 | 4,236,526 | -0.12(-0.18%) |
Oct 17, 2003 | 67.01 | 67.50 | 66.16 | 66.45 | 4,358,139 | -0.56(-0.84%) |
Oct 16, 2003 | 67.27 | 67.54 | 66.81 | 67.01 | 4,784,114 | -0.64(-0.95%) |
Oct 15, 2003 | 68.18 | 68.32 | 67.50 | 67.65 | 5,292,345 | +0.08(+0.12%) |
Oct 14, 2003 | 67.21 | 67.67 | 66.38 | 67.57 | 4,326,522 | +0.36(+0.53%) |
Oct 13, 2003 | 66.85 | 67.59 | 66.79 | 67.21 | 2,606,881 | +0.94(+1.41%) |
Oct 10, 2003 | 66.32 | 66.57 | 65.88 | 66.27 | 3,571,522 | -0.05(-0.07%) |
Oct 09, 2003 | 66.80 | 67.42 | 66.17 | 66.32 | 5,457,513 | +0.56(+0.86%) |
Oct 08, 2003 | 66.20 | 66.41 | 65.21 | 65.75 | 3,683,559 | -0.44(-0.67%) |
Oct 07, 2003 | 65.66 | 66.51 | 64.65 | 66.19 | 4,966,337 | +0.09(+0.14%) |
Oct 06, 2003 | 66.06 | 66.90 | 65.90 | 66.10 | 4,218,946 | +0.05(+0.07%) |
Oct 03, 2003 | 65.52 | 67.12 | 66.05 | 66.06 | 5,401,888 | +0.53(+0.81%) |
Oct 02, 2003 | 65.52 | 65.81 | 65.22 | 65.52 | 3,879,951 | -0.03(-0.05%) |
Oct 01, 2003 | 64.28 | 65.58 | 64.28 | 65.55 | 5,668,729 | +1.60(+2.50%) |
Sep 30, 2003 | 64.79 | 64.68 | 63.75 | 63.95 | 6,887,355 | -0.84(-1.29%) |
Sep 29, 2003 | 64.56 | 65.51 | 64.49 | 64.79 | 6,160,430 | +0.23(+0.35%) |
Sep 26, 2003 | 65.57 | 65.71 | 64.18 | 64.56 | 5,274,634 | -0.63(-0.96%) |
Sep 25, 2003 | 65.42 | 65.90 | 64.97 | 65.19 | 7,374,858 | -0.23(-0.35%) |
Sep 24, 2003 | 67.89 | 67.89 | 65.33 | 65.42 | 12,364,548 | -2.47(-3.64%) |
Sep 23, 2003 | 70.63 | 69.63 | 67.86 | 67.89 | 13,949,194 | -2.74(-3.89%) |
Sep 22, 2003 | 70.81 | 70.97 | 70.17 | 70.63 | 4,839,870 | -0.82(-1.14%) |
Sep 19, 2003 | 71.35 | 71.45 | 70.74 | 71.45 | 4,887,623 | +0.37(+0.51%) |
Sep 18, 2003 | 69.36 | 71.26 | 69.41 | 71.08 | 7,559,968 | +1.72(+2.47%) |
Sep 17, 2003 | 69.31 | 70.05 | 69.01 | 69.36 | 4,182,738 | +0.05(+0.08%) |
Sep 16, 2003 | 67.99 | 69.44 | 68.18 | 69.31 | 5,237,114 | +1.32(+1.94%) |
Sep 15, 2003 | 68.55 | 69.17 | 67.99 | 67.99 | 3,616,258 | -1.17(-1.69%) |
Sep 12, 2003 | 68.45 | 69.30 | 67.99 | 69.16 | 3,724,359 | +0.68(+0.99%) |
Sep 11, 2003 | 68.18 | 68.95 | 67.70 | 68.48 | 4,235,345 | +0.30(+0.45%) |
Sep 10, 2003 | 69.52 | 69.53 | 68.08 | 68.18 | 5,563,384 | -1.79(-2.56%) |
Sep 09, 2003 | 69.52 | 70.21 | 69.25 | 69.97 | 4,038,953 | +0.34(+0.48%) |
Sep 08, 2003 | 69.73 | 70.11 | 68.66 | 69.63 | 5,499,494 | +0.30(+0.43%) |
Sep 05, 2003 | 69.56 | 70.29 | 68.86 | 69.33 | 3,530,722 | -0.23(-0.33%) |
Sep 04, 2003 | 69.29 | 69.74 | 69.06 | 69.56 | 4,842,887 | +0.34(+0.48%) |
Sep 03, 2003 | 69.14 | 69.74 | 68.63 | 69.23 | 4,999,134 | +0.28(+0.41%) |