Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 134.94 | 136.48 | 134.72 | 136.48 | 3,820,808 | +1.15(+0.85%) |
Dec 30, 2003 | 135.82 | 135.95 | 134.72 | 135.33 | 3,188,482 | -0.48(-0.36%) |
Dec 29, 2003 | 135.24 | 135.82 | 134.45 | 135.82 | 3,775,998 | +0.48(+0.36%) |
Dec 26, 2003 | 136.08 | 136.43 | 135.24 | 135.33 | 1,155,193 | -0.79(-0.58%) |
Dec 24, 2003 | 136.78 | 136.83 | 135.64 | 136.12 | 1,317,837 | -0.88(-0.64%) |
Dec 23, 2003 | 136.34 | 137.84 | 136.17 | 137.01 | 3,506,915 | +0.44(+0.32%) |
Dec 22, 2003 | 135.68 | 136.56 | 135.38 | 136.56 | 3,693,598 | +0.48(+0.36%) |
Dec 19, 2003 | 136.08 | 136.56 | 134.41 | 136.08 | 5,742,097 | +0.18(+0.13%) |
Dec 18, 2003 | 135.99 | 136.17 | 135.38 | 135.90 | 5,534,961 | +0.53(+0.39%) |
Dec 17, 2003 | 135.02 | 135.38 | 134.10 | 135.38 | 4,917,549 | +0.35(+0.26%) |
Dec 16, 2003 | 134.01 | 135.68 | 133.09 | 135.02 | 5,836,006 | +1.41(+1.06%) |
Dec 15, 2003 | 134.76 | 134.80 | 132.64 | 133.61 | 6,126,541 | +0.97(+0.73%) |
Dec 12, 2003 | 133.39 | 134.14 | 131.94 | 132.64 | 4,675,932 | -1.28(-0.95%) |
Dec 11, 2003 | 131.01 | 134.23 | 131.01 | 133.92 | 6,507,943 | +3.00(+2.29%) |
Dec 10, 2003 | 130.62 | 130.93 | 130.13 | 130.93 | 5,197,982 | +0.70(+0.54%) |
Dec 09, 2003 | 129.96 | 131.32 | 129.69 | 130.22 | 5,602,879 | +0.84(+0.65%) |
Dec 08, 2003 | 128.41 | 129.56 | 128.41 | 129.38 | 3,422,449 | +1.19(+0.93%) |
Dec 05, 2003 | 128.46 | 129.52 | 127.80 | 128.19 | 3,113,505 | -0.22(-0.17%) |
Dec 04, 2003 | 129.52 | 130.18 | 128.19 | 128.41 | 4,453,974 | -1.63(-1.25%) |
Dec 03, 2003 | 130.35 | 130.84 | 129.16 | 130.04 | 5,690,069 | +0.18(+0.14%) |
Dec 02, 2003 | 127.89 | 129.87 | 127.53 | 129.87 | 5,494,578 | +1.98(+1.55%) |
Dec 01, 2003 | 128.63 | 128.68 | 126.78 | 127.89 | 4,501,303 | +1.59(+1.26%) |
Nov 28, 2003 | 127.09 | 127.31 | 126.21 | 126.30 | 1,900,473 | -0.44(-0.35%) |
Nov 26, 2003 | 128.24 | 128.33 | 125.68 | 126.74 | 3,436,182 | -0.62(-0.48%) |
Nov 25, 2003 | 126.74 | 128.19 | 126.08 | 127.36 | 3,703,927 | +0.70(+0.56%) |
Nov 24, 2003 | 126.92 | 127.49 | 126.08 | 126.65 | 4,147,912 | +0.84(+0.67%) |
Nov 21, 2003 | 128.11 | 131.94 | 125.68 | 125.82 | 5,664,077 | -1.72(-1.35%) |
Nov 20, 2003 | 128.28 | 129.78 | 126.83 | 127.53 | 5,540,454 | -2.29(-1.76%) |
Nov 19, 2003 | 127.75 | 130.09 | 127.53 | 129.82 | 10,192,303 | +4.54(+3.62%) |
Nov 18, 2003 | 125.20 | 127.40 | 125.11 | 125.29 | 9,328,189 | +2.78(+2.27%) |
Nov 17, 2003 | 121.89 | 127.09 | 120.57 | 122.51 | 5,334,658 | -0.31(-0.25%) |
Nov 14, 2003 | 124.45 | 124.58 | 122.69 | 122.82 | 6,249,982 | -2.03(-1.62%) |
Nov 13, 2003 | 125.99 | 126.56 | 124.01 | 124.85 | 5,660,741 | -1.59(-1.25%) |
Nov 12, 2003 | 123.88 | 126.87 | 123.79 | 126.43 | 5,366,324 | +2.60(+2.10%) |
Nov 11, 2003 | 124.01 | 124.19 | 123.22 | 123.83 | 3,579,895 | -0.26(-0.21%) |
Nov 10, 2003 | 124.36 | 124.41 | 123.75 | 124.10 | 3,186,575 | +0.22(+0.18%) |
Nov 07, 2003 | 125.73 | 125.99 | 123.61 | 123.88 | 4,085,578 | -1.41(-1.12%) |
Nov 06, 2003 | 124.67 | 125.29 | 123.57 | 125.29 | 3,578,079 | +0.04(+0.04%) |
Nov 05, 2003 | 125.16 | 125.90 | 124.45 | 125.24 | 3,890,882 | -1.01(-0.80%) |
Nov 04, 2003 | 126.92 | 126.92 | 125.11 | 126.26 | 4,314,710 | -0.62(-0.49%) |
Nov 03, 2003 | 127.97 | 128.90 | 126.87 | 126.87 | 4,114,634 | -0.92(-0.72%) |
Oct 31, 2003 | 127.53 | 128.86 | 127.53 | 127.80 | 3,828,026 | +0.57(+0.45%) |
Oct 30, 2003 | 128.41 | 128.86 | 126.83 | 127.23 | 4,753,498 | +0.22(+0.17%) |
Oct 29, 2003 | 125.64 | 128.41 | 125.20 | 127.01 | 4,671,029 | +1.37(+1.09%) |
Oct 28, 2003 | 125.46 | 125.73 | 124.36 | 125.64 | 4,377,248 | +1.32(+1.06%) |
Oct 27, 2003 | 125.55 | 125.77 | 123.92 | 124.32 | 3,770,210 | -0.35(-0.28%) |
Oct 24, 2003 | 125.07 | 125.11 | 123.35 | 124.67 | 4,034,141 | -0.40(-0.32%) |
Oct 23, 2003 | 124.89 | 126.56 | 124.41 | 125.07 | 4,151,794 | +0.18(+0.14%) |
Oct 22, 2003 | 126.78 | 126.78 | 124.67 | 124.89 | 4,554,488 | -2.33(-1.84%) |
Oct 21, 2003 | 127.75 | 127.75 | 126.78 | 127.23 | 3,674,303 | +0.44(+0.35%) |
Oct 20, 2003 | 126.65 | 126.78 | 125.60 | 126.78 | 3,647,994 | +1.01(+0.81%) |
Oct 17, 2003 | 127.84 | 128.02 | 125.20 | 125.77 | 4,832,062 | -2.07(-1.62%) |
Oct 16, 2003 | 127.01 | 128.37 | 126.78 | 127.84 | 3,778,359 | +0.75(+0.59%) |
Oct 15, 2003 | 129.56 | 129.74 | 126.61 | 127.09 | 5,320,107 | -1.94(-1.50%) |
Oct 14, 2003 | 127.31 | 129.03 | 126.26 | 129.03 | 4,859,301 | +1.59(+1.24%) |
Oct 13, 2003 | 130.04 | 130.18 | 126.21 | 127.45 | 6,704,977 | -1.72(-1.33%) |
Oct 10, 2003 | 130.62 | 130.62 | 128.63 | 129.16 | 8,887,563 | -3.57(-2.69%) |
Oct 09, 2003 | 134.50 | 134.58 | 132.16 | 132.73 | 6,072,810 | -0.31(-0.23%) |
Oct 08, 2003 | 134.58 | 135.02 | 132.82 | 133.04 | 4,919,093 | -1.98(-1.47%) |
Oct 07, 2003 | 134.72 | 135.73 | 134.41 | 135.02 | 4,322,406 | -0.62(-0.45%) |
Oct 06, 2003 | 136.56 | 136.78 | 135.38 | 135.64 | 3,058,072 | -0.13(-0.10%) |
Oct 03, 2003 | 137.23 | 137.89 | 135.46 | 135.77 | 4,746,778 | +0.31(+0.23%) |
Oct 02, 2003 | 134.54 | 136.12 | 134.05 | 135.46 | 4,010,578 | +0.53(+0.39%) |