Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 70.90 | 71.05 | 70.08 | 70.54 | 181,700 | -0.34(-0.48%) |
Dec 30, 2003 | 71.10 | 71.16 | 70.61 | 70.88 | 167,400 | -0.07(-0.10%) |
Dec 29, 2003 | 70.93 | 71.25 | 70.59 | 70.95 | 188,400 | +0.25(+0.35%) |
Dec 26, 2003 | 70.20 | 70.76 | 70.20 | 70.70 | 39,800 | +0.50(+0.71%) |
Dec 24, 2003 | 70.78 | 70.79 | 70.11 | 70.20 | 50,100 | -0.55(-0.78%) |
Dec 23, 2003 | 70.96 | 71.14 | 70.27 | 70.75 | 210,200 | +0.27(+0.38%) |
Dec 22, 2003 | 70.15 | 70.80 | 69.99 | 70.48 | 185,600 | +0.33(+0.47%) |
Dec 19, 2003 | 70.30 | 70.37 | 69.86 | 70.15 | 316,200 | -0.05(-0.07%) |
Dec 18, 2003 | 69.40 | 70.22 | 69.10 | 70.20 | 442,500 | +0.67(+0.96%) |
Dec 17, 2003 | 69.15 | 69.78 | 68.95 | 69.53 | 306,400 | +0.34(+0.49%) |
Dec 16, 2003 | 68.56 | 69.15 | 67.81 | 69.19 | 408,000 | +0.79(+1.15%) |
Dec 15, 2003 | 69.30 | 69.75 | 68.40 | 68.40 | 358,400 | -0.35(-0.51%) |
Dec 12, 2003 | 69.48 | 69.48 | 68.66 | 68.75 | 140,800 | -0.71(-1.02%) |
Dec 11, 2003 | 68.16 | 69.59 | 68.16 | 69.46 | 237,100 | +1.30(+1.91%) |
Dec 10, 2003 | 70.03 | 70.03 | 67.07 | 68.16 | 508,700 | -1.84(-2.63%) |
Dec 09, 2003 | 70.80 | 70.85 | 69.98 | 70.00 | 572,700 | -0.80(-1.13%) |
Dec 08, 2003 | 71.13 | 71.45 | 70.77 | 70.80 | 245,500 | -0.44(-0.62%) |
Dec 05, 2003 | 71.80 | 71.96 | 71.10 | 71.24 | 196,300 | -0.72(-1.00%) |
Dec 04, 2003 | 72.44 | 72.62 | 71.34 | 71.96 | 188,900 | -0.50(-0.69%) |
Dec 03, 2003 | 73.08 | 73.08 | 72.40 | 72.46 | 149,400 | -0.62(-0.85%) |
Dec 02, 2003 | 73.95 | 73.95 | 73.01 | 73.08 | 199,500 | -0.60(-0.81%) |
Dec 01, 2003 | 72.85 | 73.97 | 72.82 | 73.68 | 235,700 | +1.60(+2.22%) |
Nov 28, 2003 | 71.90 | 72.23 | 71.90 | 72.08 | 84,600 | +0.09(+0.13%) |
Nov 26, 2003 | 72.60 | 72.70 | 72.11 | 71.99 | 276,900 | -0.57(-0.79%) |
Nov 25, 2003 | 72.09 | 72.60 | 72.03 | 72.56 | 354,700 | +0.56(+0.78%) |
Nov 24, 2003 | 71.75 | 72.12 | 71.75 | 72.00 | 309,700 | +0.41(+0.57%) |
Nov 21, 2003 | 71.64 | 71.86 | 71.30 | 71.59 | 177,900 | -0.17(-0.24%) |
Nov 20, 2003 | 72.05 | 72.07 | 71.65 | 71.76 | 180,500 | -0.23(-0.32%) |
Nov 19, 2003 | 72.04 | 72.38 | 71.57 | 71.99 | 165,500 | -0.05(-0.07%) |
Nov 18, 2003 | 72.67 | 72.90 | 72.04 | 72.04 | 172,900 | -0.43(-0.59%) |
Nov 17, 2003 | 72.41 | 72.59 | 71.71 | 72.47 | 373,500 | -0.78(-1.06%) |
Nov 14, 2003 | 74.15 | 74.25 | 73.31 | 73.25 | 181,300 | -0.78(-1.05%) |
Nov 13, 2003 | 73.95 | 74.87 | 73.86 | 74.03 | 161,800 | -0.02(-0.03%) |
Nov 12, 2003 | 72.75 | 74.05 | 72.75 | 74.05 | 153,100 | +1.22(+1.68%) |
Nov 11, 2003 | 73.06 | 73.06 | 72.52 | 72.83 | 248,000 | -0.46(-0.63%) |
Nov 10, 2003 | 74.30 | 74.45 | 73.28 | 73.29 | 162,400 | -1.02(-1.37%) |
Nov 07, 2003 | 74.95 | 74.95 | 74.15 | 74.31 | 196,000 | -0.67(-0.89%) |
Nov 06, 2003 | 74.75 | 74.97 | 74.45 | 74.98 | 145,800 | +0.10(+0.13%) |
Nov 05, 2003 | 74.56 | 74.99 | 74.18 | 74.88 | 388,000 | +0.74(+1.00%) |
Nov 04, 2003 | 74.56 | 74.76 | 74.12 | 74.14 | 266,114 | -0.63(-0.84%) |
Nov 03, 2003 | 74.32 | 74.86 | 74.14 | 74.77 | 173,450 | +0.65(+0.88%) |
Oct 31, 2003 | 73.90 | 74.25 | 73.70 | 74.12 | 167,600 | +0.78(+1.06%) |
Oct 30, 2003 | 74.51 | 74.55 | 73.34 | 73.34 | 201,400 | -0.93(-1.25%) |
Oct 29, 2003 | 73.89 | 74.40 | 73.23 | 74.27 | 253,300 | +0.38(+0.51%) |
Oct 28, 2003 | 71.60 | 73.89 | 71.60 | 73.89 | 447,000 | +2.39(+3.34%) |
Oct 27, 2003 | 70.91 | 71.64 | 70.80 | 71.50 | 246,400 | +0.67(+0.95%) |
Oct 24, 2003 | 70.73 | 70.85 | 70.20 | 70.83 | 436,600 | -0.05(-0.07%) |
Oct 23, 2003 | 68.92 | 71.00 | 68.61 | 70.88 | 538,400 | +1.96(+2.84%) |
Oct 22, 2003 | 69.90 | 70.47 | 68.86 | 68.92 | 505,800 | -1.08(-1.54%) |
Oct 21, 2003 | 71.90 | 71.90 | 69.86 | 70.00 | 598,800 | -1.76(-2.45%) |
Oct 20, 2003 | 70.60 | 71.90 | 70.22 | 71.76 | 752,800 | +1.29(+1.83%) |
Oct 17, 2003 | 74.98 | 74.98 | 70.10 | 70.47 | 1,774,700 | -4.39(-5.86%) |
Oct 16, 2003 | 75.14 | 75.39 | 74.64 | 74.86 | 255,400 | -0.28(-0.37%) |
Oct 15, 2003 | 75.30 | 75.35 | 74.88 | 75.14 | 191,600 | -0.11(-0.15%) |
Oct 14, 2003 | 75.00 | 75.26 | 74.70 | 75.25 | 271,700 | +0.30(+0.40%) |
Oct 13, 2003 | 74.01 | 75.10 | 74.50 | 74.95 | 150,600 | +0.94(+1.27%) |
Oct 10, 2003 | 74.21 | 74.38 | 73.73 | 74.01 | 217,100 | -0.33(-0.44%) |
Oct 09, 2003 | 74.30 | 74.88 | 74.20 | 74.34 | 305,600 | +0.42(+0.57%) |
Oct 08, 2003 | 74.65 | 74.81 | 73.59 | 73.92 | 305,000 | -0.78(-1.04%) |
Oct 07, 2003 | 75.05 | 74.73 | 74.09 | 74.70 | 318,200 | -0.35(-0.47%) |
Oct 06, 2003 | 74.65 | 75.07 | 73.72 | 75.05 | 249,900 | +0.33(+0.44%) |
Oct 03, 2003 | 74.48 | 75.15 | 73.90 | 74.72 | 269,200 | +1.35(+1.84%) |
Oct 02, 2003 | 73.45 | 73.65 | 72.95 | 73.37 | 285,900 | +0.01(+0.01%) |