Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 77.99 | 78.00 | 76.76 | 77.33 | 3,674,147 | -0.34(-0.43%) |
Dec 30, 2003 | 78.25 | 78.25 | 77.36 | 77.67 | 2,257,625 | -0.33(-0.42%) |
Dec 29, 2003 | 77.14 | 78.13 | 76.92 | 78.00 | 3,166,778 | +1.28(+1.67%) |
Dec 26, 2003 | 76.41 | 77.10 | 76.41 | 76.71 | 1,132,579 | +0.31(+0.40%) |
Dec 24, 2003 | 76.62 | 76.72 | 76.33 | 76.41 | 1,258,719 | -0.52(-0.68%) |
Dec 23, 2003 | 77.00 | 77.39 | 76.88 | 76.93 | 2,882,580 | +0.05(+0.07%) |
Dec 22, 2003 | 75.49 | 77.10 | 75.47 | 76.88 | 4,619,175 | +1.39(+1.84%) |
Dec 19, 2003 | 76.05 | 76.28 | 75.07 | 75.49 | 6,556,727 | -0.76(-1.00%) |
Dec 18, 2003 | 77.03 | 76.55 | 74.98 | 76.25 | 7,153,594 | -0.78(-1.02%) |
Dec 17, 2003 | 76.00 | 77.15 | 75.80 | 77.03 | 5,218,596 | +0.65(+0.85%) |
Dec 16, 2003 | 76.57 | 77.07 | 75.91 | 76.38 | 4,633,219 | -0.18(-0.24%) |
Dec 15, 2003 | 77.66 | 78.38 | 76.56 | 76.56 | 4,034,182 | -1.10(-1.41%) |
Dec 12, 2003 | 77.15 | 77.78 | 76.74 | 77.66 | 2,196,215 | +0.63(+0.82%) |
Dec 11, 2003 | 76.74 | 77.63 | 76.33 | 77.03 | 2,966,588 | +0.58(+0.76%) |
Dec 10, 2003 | 76.92 | 77.93 | 76.16 | 76.45 | 3,824,289 | -0.47(-0.61%) |
Dec 09, 2003 | 77.39 | 77.42 | 76.49 | 76.92 | 3,074,471 | -0.47(-0.61%) |
Dec 08, 2003 | 76.60 | 77.39 | 76.38 | 77.39 | 2,326,312 | +0.60(+0.79%) |
Dec 05, 2003 | 77.33 | 77.75 | 76.49 | 76.78 | 2,800,742 | -0.55(-0.71%) |
Dec 04, 2003 | 77.84 | 77.93 | 77.01 | 77.33 | 2,715,968 | -0.44(-0.56%) |
Dec 03, 2003 | 76.95 | 78.29 | 76.73 | 77.77 | 5,693,919 | +1.48(+1.94%) |
Dec 02, 2003 | 76.35 | 77.35 | 76.23 | 76.29 | 3,955,791 | -0.06(-0.08%) |
Dec 01, 2003 | 75.37 | 76.58 | 75.37 | 76.35 | 4,317,614 | +1.10(+1.46%) |
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%) |