Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 75.72 | 76.05 | 75.00 | 75.26 | 1,327,789 | -0.46(-0.61%) |
Nov 26, 2003 | 75.58 | 75.74 | 75.04 | 75.72 | 2,603,106 | +0.33(+0.44%) |
Nov 25, 2003 | 74.35 | 75.69 | 74.87 | 75.39 | 3,847,908 | +1.04(+1.40%) |
Nov 24, 2003 | 73.59 | 74.48 | 73.23 | 74.35 | 3,248,233 | +1.53(+2.10%) |
Nov 21, 2003 | 72.33 | 73.05 | 72.23 | 72.82 | 3,865,527 | +0.95(+1.32%) |
Nov 20, 2003 | 73.43 | 73.57 | 71.82 | 71.87 | 4,753,742 | -1.70(-2.31%) |
Nov 19, 2003 | 73.08 | 73.64 | 73.00 | 73.57 | 3,535,112 | +0.16(+0.21%) |
Nov 18, 2003 | 74.41 | 74.45 | 73.24 | 73.41 | 3,133,455 | -0.41(-0.55%) |
Nov 17, 2003 | 73.59 | 73.86 | 72.96 | 73.82 | 3,996,263 | +0.35(+0.48%) |
Nov 14, 2003 | 75.26 | 75.73 | 73.20 | 73.47 | 4,643,688 | -1.74(-2.31%) |
Nov 13, 2003 | 75.75 | 75.75 | 74.03 | 75.21 | 2,542,717 | -0.53(-0.70%) |
Nov 12, 2003 | 75.15 | 75.84 | 74.94 | 75.74 | 2,854,236 | +0.47(+0.62%) |
Nov 11, 2003 | 75.26 | 75.47 | 74.76 | 75.27 | 2,299,501 | +0.02(+0.02%) |
Nov 10, 2003 | 75.96 | 75.96 | 74.86 | 75.26 | 4,014,137 | -0.70(-0.93%) |
Nov 07, 2003 | 75.98 | 76.28 | 75.36 | 75.96 | 4,514,101 | +0.35(+0.47%) |
Nov 06, 2003 | 74.76 | 75.73 | 74.14 | 75.61 | 4,206,156 | +0.83(+1.11%) |
Nov 05, 2003 | 74.96 | 75.39 | 73.83 | 74.78 | 5,210,042 | -0.38(-0.50%) |
Nov 04, 2003 | 74.96 | 75.35 | 74.18 | 75.15 | 3,848,164 | -0.23(-0.30%) |
Nov 03, 2003 | 73.55 | 75.82 | 74.06 | 75.38 | 5,276,412 | +1.83(+2.49%) |
Oct 31, 2003 | 73.23 | 74.32 | 73.18 | 73.55 | 4,546,658 | +0.31(+0.43%) |
Oct 30, 2003 | 73.20 | 73.63 | 73.04 | 73.23 | 5,161,016 | +0.67(+0.92%) |
Oct 29, 2003 | 72.57 | 72.97 | 72.06 | 72.57 | 6,660,141 | +0.31(+0.43%) |
Oct 28, 2003 | 69.67 | 72.26 | 69.47 | 72.26 | 8,965,516 | +3.18(+4.60%) |
Oct 27, 2003 | 68.53 | 69.33 | 67.99 | 69.08 | 5,550,926 | +1.86(+2.76%) |
Oct 24, 2003 | 68.14 | 68.14 | 66.58 | 67.22 | 4,337,148 | -0.92(-1.36%) |
Oct 23, 2003 | 67.53 | 68.86 | 67.38 | 68.14 | 4,965,933 | +0.42(+0.61%) |
Oct 22, 2003 | 67.75 | 68.03 | 67.39 | 67.73 | 4,381,322 | -0.90(-1.31%) |
Oct 21, 2003 | 68.93 | 69.64 | 68.29 | 68.63 | 3,867,442 | +0.48(+0.70%) |
Oct 20, 2003 | 68.14 | 68.32 | 67.31 | 68.15 | 4,122,914 | -0.13(-0.18%) |
Oct 17, 2003 | 68.86 | 69.36 | 67.99 | 68.28 | 4,241,266 | -0.58(-0.84%) |
Oct 16, 2003 | 69.12 | 69.40 | 68.65 | 68.86 | 4,655,817 | -0.66(-0.95%) |
Oct 15, 2003 | 70.06 | 70.20 | 69.37 | 69.51 | 5,150,419 | +0.09(+0.12%) |
Oct 14, 2003 | 69.06 | 69.53 | 68.21 | 69.43 | 4,210,497 | +0.37(+0.53%) |
Oct 13, 2003 | 68.69 | 69.45 | 68.63 | 69.06 | 2,536,971 | +0.96(+1.41%) |
Oct 10, 2003 | 68.15 | 68.40 | 67.70 | 68.10 | 3,475,744 | -0.05(-0.07%) |
Oct 09, 2003 | 68.64 | 69.28 | 67.99 | 68.14 | 5,311,158 | +0.58(+0.86%) |
Oct 08, 2003 | 68.03 | 68.24 | 67.01 | 67.56 | 3,584,776 | -0.45(-0.67%) |
Oct 07, 2003 | 67.47 | 68.34 | 66.43 | 68.02 | 4,833,154 | +0.09(+0.14%) |
Oct 06, 2003 | 67.88 | 68.75 | 67.71 | 67.92 | 4,105,806 | +0.05(+0.07%) |
Oct 03, 2003 | 67.33 | 68.97 | 67.87 | 67.88 | 5,257,025 | +0.55(+0.81%) |
Oct 02, 2003 | 67.33 | 67.62 | 67.02 | 67.33 | 3,775,901 | -0.03(-0.05%) |
Oct 01, 2003 | 66.06 | 67.39 | 66.06 | 67.36 | 5,516,710 | +1.64(+2.50%) |
Sep 30, 2003 | 66.58 | 66.47 | 65.51 | 65.72 | 6,702,656 | -0.86(-1.29%) |
Sep 29, 2003 | 66.34 | 67.31 | 66.27 | 66.58 | 5,995,225 | +0.23(+0.35%) |
Sep 26, 2003 | 67.38 | 67.52 | 65.95 | 66.34 | 5,133,183 | -0.64(-0.96%) |
Sep 25, 2003 | 67.22 | 67.72 | 66.76 | 66.98 | 7,177,085 | -0.23(-0.35%) |
Sep 24, 2003 | 69.76 | 69.76 | 67.13 | 67.22 | 12,032,965 | -2.54(-3.64%) |
Sep 23, 2003 | 72.58 | 71.55 | 69.73 | 69.76 | 13,575,116 | -2.82(-3.89%) |
Sep 22, 2003 | 72.76 | 72.92 | 72.11 | 72.58 | 4,710,078 | -0.84(-1.14%) |
Sep 19, 2003 | 73.31 | 73.42 | 72.69 | 73.41 | 4,756,550 | +0.38(+0.51%) |
Sep 18, 2003 | 71.28 | 73.23 | 71.32 | 73.04 | 7,357,231 | +1.76(+2.47%) |
Sep 17, 2003 | 71.22 | 71.98 | 70.91 | 71.28 | 4,070,568 | +0.05(+0.08%) |
Sep 16, 2003 | 69.87 | 71.35 | 70.06 | 71.22 | 5,096,669 | +1.36(+1.94%) |
Sep 15, 2003 | 70.44 | 71.07 | 69.87 | 69.87 | 3,519,280 | -1.20(-1.69%) |
Sep 12, 2003 | 70.34 | 71.21 | 69.87 | 71.06 | 3,624,482 | +0.70(+0.99%) |
Sep 11, 2003 | 70.05 | 70.85 | 69.56 | 70.37 | 4,121,765 | +0.31(+0.45%) |
Sep 10, 2003 | 71.43 | 71.44 | 69.96 | 70.05 | 5,414,189 | -1.84(-2.56%) |
Sep 09, 2003 | 71.43 | 72.15 | 71.16 | 71.90 | 3,930,640 | +0.34(+0.48%) |
Sep 08, 2003 | 71.65 | 72.04 | 70.55 | 71.55 | 5,352,013 | +0.31(+0.43%) |
Sep 05, 2003 | 71.48 | 72.23 | 70.76 | 71.25 | 3,436,038 | -0.23(-0.33%) |
Sep 04, 2003 | 71.20 | 71.66 | 70.96 | 71.48 | 4,713,014 | +0.34(+0.48%) |
Sep 03, 2003 | 71.04 | 71.66 | 70.52 | 71.14 | 4,865,072 | +0.29(+0.41%) |