Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 80.24 | 81.78 | 79.07 | 80.06 | 29,592 | -0.18(-0.23%) |
Dec 30, 2003 | 79.07 | 80.15 | 78.80 | 80.24 | 18,492 | +0.00(+0.00%) |
Dec 29, 2003 | 79.88 | 80.33 | 78.98 | 80.24 | 15,083 | +0.81(+1.02%) |
Dec 26, 2003 | 79.07 | 79.97 | 78.80 | 79.43 | 7,481 | +0.36(+0.46%) |
Dec 24, 2003 | 79.16 | 79.52 | 78.34 | 79.07 | 1,859 | -0.54(-0.68%) |
Dec 23, 2003 | 79.70 | 79.70 | 77.71 | 79.61 | 14,541 | -0.09(-0.11%) |
Dec 22, 2003 | 79.97 | 79.97 | 77.62 | 79.70 | 15,980 | -0.27(-0.34%) |
Dec 19, 2003 | 79.43 | 80.33 | 77.26 | 79.97 | 15,581 | +0.63(+0.80%) |
Dec 18, 2003 | 79.70 | 79.97 | 79.07 | 79.34 | 9,948 | +0.45(+0.57%) |
Dec 17, 2003 | 77.08 | 80.24 | 77.08 | 78.89 | 16,920 | +1.17(+1.51%) |
Dec 16, 2003 | 79.61 | 79.61 | 76.08 | 77.71 | 13,036 | -1.99(-2.49%) |
Dec 15, 2003 | 79.70 | 80.96 | 79.70 | 79.70 | 34,118 | +1.08(+1.38%) |
Dec 12, 2003 | 76.81 | 78.89 | 76.72 | 78.61 | 47,542 | +1.81(+2.35%) |
Dec 11, 2003 | 73.46 | 78.16 | 73.46 | 76.81 | 22,907 | +2.62(+3.53%) |
Dec 10, 2003 | 74.01 | 74.55 | 73.10 | 74.19 | 14,818 | -0.18(-0.24%) |
Dec 09, 2003 | 73.64 | 74.55 | 73.19 | 74.37 | 29,946 | +1.36(+1.86%) |
Dec 08, 2003 | 68.04 | 74.10 | 69.40 | 73.01 | 51,537 | +4.97(+7.30%) |
Dec 05, 2003 | 67.77 | 69.67 | 67.32 | 68.04 | 25,718 | -2.35(-3.34%) |
Dec 04, 2003 | 66.69 | 69.76 | 64.34 | 70.39 | 51,006 | +4.16(+6.28%) |
Dec 03, 2003 | 63.43 | 66.33 | 62.98 | 66.23 | 23,926 | +3.07(+4.86%) |
Dec 02, 2003 | 63.07 | 63.61 | 62.35 | 63.16 | 34,904 | -0.09(-0.14%) |
Dec 01, 2003 | 63.25 | 63.25 | 62.89 | 63.25 | 23,848 | +0.45(+0.72%) |
Nov 28, 2003 | 65.24 | 65.24 | 62.35 | 62.80 | 14,386 | -1.72(-2.66%) |
Nov 26, 2003 | 61.81 | 64.52 | 61.27 | 64.52 | 26,714 | +2.44(+3.93%) |
Nov 25, 2003 | 61.99 | 62.98 | 61.17 | 62.08 | 13,689 | -0.27(-0.43%) |
Nov 24, 2003 | 62.53 | 64.43 | 60.99 | 62.35 | 12,449 | -0.09(-0.14%) |
Nov 21, 2003 | 61.90 | 63.25 | 61.54 | 62.44 | 67,473 | +1.08(+1.77%) |
Nov 20, 2003 | 60.63 | 64.88 | 57.92 | 61.36 | 77,422 | +0.72(+1.19%) |
Nov 19, 2003 | 50.87 | 60.63 | 50.15 | 60.63 | 57,624 | +9.58(+18.76%) |
Nov 18, 2003 | 50.60 | 51.60 | 49.70 | 51.05 | 15,172 | +0.90(+1.80%) |
Nov 17, 2003 | 9.036 | 50.06 | 46.63 | 50.15 | 22,487 | +0.99(+2.02%) |
Nov 14, 2003 | 49.07 | 49.07 | 48.43 | 49.16 | 6,750 | +0.09(+0.18%) |
Nov 13, 2003 | 49.79 | 49.88 | 48.80 | 49.07 | 11,221 | -0.36(-0.73%) |
Nov 12, 2003 | 49.52 | 49.61 | 49.07 | 49.43 | 20,849 | +0.45(+0.92%) |
Nov 11, 2003 | 48.80 | 48.98 | 48.70 | 48.98 | 13,634 | +0.63(+1.31%) |
Nov 10, 2003 | 49.25 | 49.70 | 48.34 | 48.34 | 18,348 | -0.27(-0.56%) |
Nov 07, 2003 | 48.80 | 49.25 | 46.54 | 48.61 | 6,053 | -0.18(-0.37%) |
Nov 06, 2003 | 47.89 | 48.80 | 47.35 | 48.80 | 9,461 | +1.63(+3.45%) |
Nov 05, 2003 | 44.64 | 47.62 | 45.63 | 47.17 | 20,462 | +1.45(+3.16%) |
Nov 04, 2003 | 44.64 | 45.72 | 44.64 | 45.72 | 19,249 | +1.72(+3.90%) |
Nov 03, 2003 | 43.83 | 44.19 | 43.46 | 44.01 | 4,725 | +0.09(+0.21%) |
Oct 31, 2003 | 44.28 | 45.09 | 43.83 | 43.92 | 9,008 | -0.36(-0.82%) |
Oct 30, 2003 | 43.83 | 44.28 | 42.83 | 44.28 | 5,566 | +0.90(+2.08%) |
Oct 29, 2003 | 43.37 | 43.37 | 43.01 | 43.37 | 4,570 | -0.18(-0.41%) |
Oct 28, 2003 | 42.83 | 43.55 | 42.38 | 43.55 | 18,603 | +0.63(+1.47%) |
Oct 27, 2003 | 42.74 | 43.10 | 42.47 | 42.92 | 5,190 | +0.36(+0.85%) |
Oct 24, 2003 | 42.47 | 43.28 | 41.30 | 42.56 | 5,765 | -0.36(-0.84%) |
Oct 23, 2003 | 41.57 | 43.10 | 41.30 | 42.92 | 3,795 | +1.36(+3.26%) |
Oct 22, 2003 | 42.74 | 42.92 | 41.57 | 41.57 | 5,024 | -1.63(-3.77%) |
Oct 21, 2003 | 44.19 | 44.19 | 43.19 | 43.19 | 2,335 | -0.72(-1.65%) |
Oct 20, 2003 | 43.19 | 44.10 | 42.56 | 43.92 | 6,739 | +0.99(+2.32%) |
Oct 17, 2003 | 44.19 | 44.19 | 42.20 | 42.92 | 5,588 | -0.90(-2.06%) |
Oct 16, 2003 | 42.92 | 43.83 | 43.37 | 43.83 | 1,748 | +0.90(+2.11%) |
Oct 15, 2003 | 44.10 | 44.19 | 42.92 | 42.92 | 11,110 | -0.99(-2.26%) |
Oct 14, 2003 | 44.19 | 44.37 | 43.37 | 43.92 | 4,603 | +0.00(+0.00%) |
Oct 13, 2003 | 43.28 | 44.28 | 43.73 | 43.92 | 3,076 | +0.63(+1.46%) |
Oct 10, 2003 | 43.37 | 44.10 | 41.84 | 43.28 | 7,536 | -0.45(-1.03%) |
Oct 09, 2003 | 43.83 | 44.10 | 43.83 | 43.73 | 5,455 | +0.36(+0.83%) |
Oct 08, 2003 | 9.036 | 44.64 | 42.92 | 43.37 | 5,223 | -1.36(-3.03%) |
Oct 07, 2003 | 44.28 | 44.73 | 44.28 | 44.73 | 4,238 | +0.18(+0.41%) |
Oct 06, 2003 | 43.73 | 44.91 | 43.73 | 44.55 | 3,286 | +0.27(+0.61%) |
Oct 03, 2003 | 44.73 | 44.82 | 43.73 | 44.28 | 9,915 | +0.54(+1.24%) |
Oct 02, 2003 | 43.19 | 44.64 | 43.19 | 43.73 | 32,049 | +0.00(+0.00%) |