Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 78.27 | 78.55 | 78.21 | 78.39 | 14,268,289 | +0.06(+0.08%) |
Nov 26, 2003 | 78.06 | 78.39 | 77.61 | 78.34 | 44,832,856 | +0.28(+0.36%) |
Nov 25, 2003 | 77.76 | 78.37 | 77.66 | 78.06 | 51,003,044 | +0.29(+0.38%) |
Nov 24, 2003 | 76.66 | 77.90 | 77.09 | 77.76 | 39,231,072 | +1.10(+1.44%) |
Nov 21, 2003 | 76.77 | 76.83 | 76.31 | 76.66 | 38,966,016 | +0.23(+0.30%) |
Nov 20, 2003 | 77.12 | 77.50 | 76.41 | 76.43 | 72,723,896 | -0.69(-0.90%) |
Nov 19, 2003 | 76.47 | 77.33 | 76.53 | 77.12 | 40,487,244 | +0.65(+0.85%) |
Nov 18, 2003 | 77.28 | 77.66 | 76.37 | 76.47 | 55,839,932 | -0.80(-1.04%) |
Nov 17, 2003 | 77.26 | 77.43 | 76.62 | 77.28 | 60,074,740 | -0.39(-0.50%) |
Nov 14, 2003 | 78.33 | 78.76 | 77.54 | 77.67 | 66,885,304 | -0.66(-0.85%) |
Nov 13, 2003 | 78.07 | 78.46 | 77.90 | 78.33 | 39,699,676 | +0.02(+0.03%) |
Nov 12, 2003 | 77.44 | 78.41 | 77.44 | 78.31 | 38,012,652 | +0.87(+1.12%) |
Nov 11, 2003 | 77.46 | 77.58 | 77.18 | 77.44 | 36,055,816 | -0.02(-0.03%) |
Nov 10, 2003 | 77.78 | 77.95 | 77.33 | 77.46 | 34,522,096 | -0.32(-0.41%) |
Nov 07, 2003 | 78.36 | 78.59 | 77.75 | 77.78 | 43,214,268 | -0.58(-0.74%) |
Nov 06, 2003 | 77.77 | 78.39 | 77.40 | 78.36 | 38,544,396 | +0.41(+0.53%) |
Nov 05, 2003 | 78.41 | 78.04 | 77.25 | 77.95 | 45,550,764 | +0.06(+0.08%) |
Nov 04, 2003 | 78.41 | 78.26 | 77.75 | 77.89 | 42,436,612 | -0.52(-0.67%) |
Nov 03, 2003 | 77.55 | 78.51 | 77.85 | 78.41 | 44,374,456 | +0.86(+1.11%) |
Oct 31, 2003 | 77.42 | 77.87 | 77.53 | 77.55 | 34,974,540 | +0.13(+0.17%) |
Oct 30, 2003 | 77.46 | 78.04 | 77.27 | 77.42 | 48,007,024 | -0.04(-0.06%) |
Oct 29, 2003 | 77.16 | 77.64 | 76.49 | 77.46 | 41,995,844 | +0.10(+0.13%) |
Oct 28, 2003 | 76.32 | 77.44 | 76.46 | 77.36 | 47,261,688 | +1.04(+1.36%) |
Oct 27, 2003 | 76.40 | 76.72 | 76.05 | 76.32 | 44,146,448 | +0.04(+0.05%) |
Oct 24, 2003 | 75.73 | 76.28 | 75.25 | 76.28 | 70,254,872 | +0.17(+0.22%) |
Oct 23, 2003 | 75.77 | 76.55 | 75.74 | 76.11 | 63,047,676 | -0.14(-0.18%) |
Oct 22, 2003 | 76.61 | 76.73 | 75.99 | 76.25 | 46,345,936 | -0.97(-1.26%) |
Oct 21, 2003 | 77.36 | 77.53 | 76.83 | 77.22 | 36,289,644 | -0.13(-0.17%) |
Oct 20, 2003 | 76.78 | 77.36 | 76.55 | 77.36 | 37,168,460 | +0.57(+0.75%) |
Oct 17, 2003 | 77.61 | 77.79 | 76.58 | 76.78 | 44,479,536 | -0.83(-1.07%) |
Oct 16, 2003 | 77.09 | 77.86 | 77.07 | 77.61 | 42,102,436 | +0.29(+0.38%) |
Oct 15, 2003 | 77.96 | 77.98 | 77.06 | 77.32 | 53,888,124 | -0.21(-0.27%) |
Oct 14, 2003 | 77.25 | 77.64 | 76.86 | 77.53 | 52,240,204 | +0.27(+0.35%) |
Oct 13, 2003 | 77.01 | 77.54 | 76.97 | 77.25 | 32,350,172 | +0.24(+0.32%) |
Oct 10, 2003 | 76.80 | 77.03 | 76.52 | 77.01 | 30,791,602 | +0.21(+0.28%) |
Oct 09, 2003 | 76.59 | 77.49 | 76.47 | 76.80 | 54,393,252 | +0.21(+0.27%) |
Oct 08, 2003 | 76.83 | 76.88 | 76.16 | 76.59 | 41,469,804 | -0.19(-0.25%) |
Oct 07, 2003 | 76.49 | 76.82 | 75.79 | 76.78 | 57,766,760 | +0.29(+0.39%) |
Oct 06, 2003 | 76.14 | 76.58 | 76.00 | 76.49 | 27,455,030 | +0.35(+0.45%) |
Oct 03, 2003 | 75.45 | 76.80 | 75.91 | 76.14 | 66,270,592 | +0.69(+0.92%) |
Oct 02, 2003 | 75.15 | 75.53 | 74.84 | 75.45 | 60,633,508 | +0.27(+0.36%) |
Oct 01, 2003 | 73.61 | 75.25 | 73.79 | 75.18 | 89,891,528 | +1.57(+2.13%) |
Sep 30, 2003 | 74.33 | 74.20 | 73.09 | 73.61 | 96,034,144 | -0.72(-0.97%) |
Sep 29, 2003 | 73.61 | 74.37 | 73.49 | 74.33 | 49,918,916 | +0.72(+0.98%) |
Sep 26, 2003 | 73.85 | 74.13 | 73.53 | 73.61 | 58,205,080 | -0.24(-0.33%) |
Sep 25, 2003 | 74.54 | 75.03 | 73.79 | 73.85 | 70,061,512 | -0.68(-0.92%) |
Sep 24, 2003 | 75.81 | 76.02 | 74.43 | 74.54 | 55,414,240 | -1.27(-1.68%) |
Sep 23, 2003 | 75.52 | 76.07 | 75.38 | 75.81 | 44,110,056 | +0.29(+0.38%) |
Sep 22, 2003 | 76.35 | 75.82 | 75.14 | 75.52 | 49,780,820 | -0.82(-1.08%) |
Sep 19, 2003 | 77.03 | 77.03 | 76.15 | 76.35 | 43,862,652 | -0.68(-0.89%) |
Sep 18, 2003 | 76.13 | 77.11 | 75.98 | 77.03 | 41,064,476 | +0.90(+1.18%) |
Sep 17, 2003 | 76.28 | 76.43 | 75.89 | 76.13 | 43,253,644 | -0.15(-0.19%) |
Sep 16, 2003 | 75.18 | 76.28 | 75.24 | 76.28 | 51,082,888 | +1.10(+1.46%) |
Sep 15, 2003 | 75.50 | 75.58 | 75.08 | 75.18 | 28,952,496 | -0.27(-0.35%) |
Sep 12, 2003 | 75.05 | 75.59 | 74.64 | 75.45 | 57,632,600 | +0.14(+0.19%) |
Sep 11, 2003 | 75.19 | 75.68 | 75.00 | 75.31 | 52,687,760 | +0.22(+0.29%) |
Sep 10, 2003 | 75.52 | 75.71 | 74.79 | 75.09 | 62,399,288 | -0.77(-1.01%) |
Sep 09, 2003 | 76.13 | 76.19 | 75.62 | 75.85 | 47,639,856 | -0.50(-0.66%) |
Sep 08, 2003 | 75.88 | 76.50 | 75.80 | 76.35 | 44,356,784 | +0.63(+0.83%) |
Sep 05, 2003 | 75.81 | 76.26 | 75.41 | 75.73 | 42,958,172 | -0.43(-0.56%) |
Sep 04, 2003 | 75.93 | 76.26 | 75.68 | 76.16 | 38,570,332 | +0.04(+0.05%) |
Sep 03, 2003 | 75.88 | 76.37 | 75.69 | 76.12 | 61,005,564 | +0.41(+0.54%) |