Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 78.00 | 78.00 | 76.77 | 77.34 | 3,673,776 | -0.34(-0.43%) |
Dec 30, 2003 | 78.26 | 78.26 | 77.37 | 77.68 | 2,257,397 | -0.33(-0.42%) |
Dec 29, 2003 | 77.14 | 78.14 | 76.92 | 78.00 | 3,166,459 | +1.28(+1.67%) |
Dec 26, 2003 | 76.41 | 77.10 | 76.41 | 76.72 | 1,132,464 | +0.31(+0.40%) |
Dec 24, 2003 | 76.63 | 76.73 | 76.34 | 76.41 | 1,258,592 | -0.52(-0.68%) |
Dec 23, 2003 | 77.01 | 77.39 | 76.88 | 76.94 | 2,882,289 | +0.05(+0.07%) |
Dec 22, 2003 | 75.50 | 77.10 | 75.47 | 76.88 | 4,618,710 | +1.39(+1.84%) |
Dec 19, 2003 | 76.06 | 76.29 | 75.07 | 75.50 | 6,556,066 | -0.76(-1.00%) |
Dec 18, 2003 | 77.04 | 76.56 | 74.99 | 76.26 | 7,152,873 | -0.78(-1.02%) |
Dec 17, 2003 | 76.01 | 77.16 | 75.80 | 77.04 | 5,218,070 | +0.65(+0.85%) |
Dec 16, 2003 | 76.58 | 77.08 | 75.91 | 76.39 | 4,632,753 | -0.18(-0.24%) |
Dec 15, 2003 | 77.67 | 78.39 | 76.57 | 76.57 | 4,033,775 | -1.10(-1.41%) |
Dec 12, 2003 | 77.16 | 77.79 | 76.74 | 77.67 | 2,195,993 | +0.63(+0.82%) |
Dec 11, 2003 | 76.74 | 77.64 | 76.34 | 77.03 | 2,966,289 | +0.58(+0.76%) |
Dec 10, 2003 | 76.92 | 77.94 | 76.17 | 76.45 | 3,823,904 | -0.47(-0.61%) |
Dec 09, 2003 | 77.39 | 77.43 | 76.50 | 76.92 | 3,074,161 | -0.47(-0.61%) |
Dec 08, 2003 | 76.61 | 77.39 | 76.39 | 77.39 | 2,326,078 | +0.60(+0.79%) |
Dec 05, 2003 | 77.34 | 77.75 | 76.50 | 76.79 | 2,800,460 | -0.55(-0.71%) |
Dec 04, 2003 | 77.85 | 77.94 | 77.02 | 77.34 | 2,715,694 | -0.44(-0.56%) |
Dec 03, 2003 | 76.96 | 78.29 | 76.74 | 77.78 | 5,693,345 | +1.48(+1.94%) |
Dec 02, 2003 | 76.36 | 77.35 | 76.23 | 76.30 | 3,955,393 | -0.06(-0.08%) |
Dec 01, 2003 | 75.38 | 76.59 | 75.38 | 76.36 | 4,317,179 | +1.10(+1.46%) |
Nov 28, 2003 | 75.72 | 76.06 | 75.01 | 75.26 | 1,327,655 | -0.46(-0.61%) |
Nov 26, 2003 | 75.58 | 75.75 | 75.04 | 75.72 | 2,602,843 | +0.33(+0.44%) |
Nov 25, 2003 | 74.35 | 75.70 | 74.88 | 75.40 | 3,847,521 | +1.04(+1.40%) |
Nov 24, 2003 | 73.59 | 74.49 | 73.24 | 74.35 | 3,247,905 | +1.53(+2.10%) |
Nov 21, 2003 | 72.34 | 73.05 | 72.24 | 72.83 | 3,865,138 | +0.95(+1.32%) |
Nov 20, 2003 | 73.44 | 73.58 | 71.83 | 71.88 | 4,753,263 | -1.70(-2.31%) |
Nov 19, 2003 | 73.09 | 73.65 | 73.01 | 73.58 | 3,534,756 | +0.16(+0.21%) |
Nov 18, 2003 | 74.42 | 74.46 | 73.25 | 73.42 | 3,133,140 | -0.41(-0.55%) |
Nov 17, 2003 | 73.59 | 73.87 | 72.97 | 73.83 | 3,995,861 | +0.35(+0.48%) |
Nov 14, 2003 | 75.27 | 75.74 | 73.20 | 73.48 | 4,643,221 | -1.74(-2.31%) |
Nov 13, 2003 | 75.76 | 75.76 | 74.04 | 75.22 | 2,542,460 | -0.53(-0.70%) |
Nov 12, 2003 | 75.16 | 75.85 | 74.95 | 75.75 | 2,853,949 | +0.47(+0.62%) |
Nov 11, 2003 | 75.26 | 75.47 | 74.77 | 75.28 | 2,299,270 | +0.02(+0.02%) |
Nov 10, 2003 | 75.97 | 75.97 | 74.87 | 75.26 | 4,013,733 | -0.70(-0.93%) |
Nov 07, 2003 | 75.98 | 76.29 | 75.37 | 75.97 | 4,513,646 | +0.35(+0.47%) |
Nov 06, 2003 | 74.77 | 75.74 | 74.14 | 75.62 | 4,205,732 | +0.83(+1.11%) |
Nov 05, 2003 | 74.97 | 75.40 | 73.84 | 74.78 | 5,209,517 | -0.38(-0.50%) |
Nov 04, 2003 | 74.97 | 75.36 | 74.19 | 75.16 | 3,847,776 | -0.23(-0.30%) |
Nov 03, 2003 | 73.56 | 75.83 | 74.06 | 75.39 | 5,275,880 | +1.83(+2.49%) |
Oct 31, 2003 | 73.24 | 74.33 | 73.19 | 73.56 | 4,546,200 | +0.31(+0.43%) |
Oct 30, 2003 | 73.20 | 73.63 | 73.05 | 73.24 | 5,160,496 | +0.67(+0.92%) |
Oct 29, 2003 | 72.58 | 72.98 | 72.07 | 72.58 | 6,659,470 | +0.31(+0.43%) |
Oct 28, 2003 | 69.68 | 72.26 | 69.47 | 72.26 | 8,964,613 | +3.18(+4.60%) |
Oct 27, 2003 | 68.54 | 69.34 | 67.99 | 69.08 | 5,550,367 | +1.86(+2.76%) |
Oct 24, 2003 | 68.15 | 68.15 | 66.59 | 67.23 | 4,336,711 | -0.92(-1.36%) |
Oct 23, 2003 | 67.54 | 68.87 | 67.38 | 68.15 | 4,965,432 | +0.42(+0.61%) |
Oct 22, 2003 | 67.76 | 68.03 | 67.40 | 67.73 | 4,380,881 | -0.90(-1.31%) |
Oct 21, 2003 | 68.93 | 69.65 | 68.30 | 68.64 | 3,867,052 | +0.48(+0.70%) |
Oct 20, 2003 | 68.15 | 68.33 | 67.32 | 68.16 | 4,122,499 | -0.13(-0.18%) |
Oct 17, 2003 | 68.86 | 69.36 | 67.99 | 68.28 | 4,240,839 | -0.58(-0.84%) |
Oct 16, 2003 | 69.13 | 69.41 | 68.66 | 68.86 | 4,655,348 | -0.66(-0.95%) |
Oct 15, 2003 | 70.07 | 70.21 | 69.37 | 69.52 | 5,149,900 | +0.09(+0.12%) |
Oct 14, 2003 | 69.07 | 69.54 | 68.21 | 69.43 | 4,210,073 | +0.37(+0.53%) |
Oct 13, 2003 | 68.70 | 69.46 | 68.64 | 69.07 | 2,536,716 | +0.96(+1.41%) |
Oct 10, 2003 | 68.16 | 68.41 | 67.70 | 68.10 | 3,475,394 | -0.05(-0.07%) |
Oct 09, 2003 | 68.65 | 69.29 | 68.00 | 68.15 | 5,310,623 | +0.58(+0.86%) |
Oct 08, 2003 | 68.03 | 68.24 | 67.01 | 67.57 | 3,584,415 | -0.45(-0.67%) |
Oct 07, 2003 | 67.48 | 68.35 | 66.43 | 68.02 | 4,832,667 | +0.09(+0.14%) |
Oct 06, 2003 | 67.88 | 68.75 | 67.72 | 67.93 | 4,105,392 | +0.05(+0.07%) |
Oct 03, 2003 | 67.34 | 68.97 | 67.88 | 67.88 | 5,256,495 | +0.55(+0.81%) |
Oct 02, 2003 | 67.34 | 67.63 | 67.02 | 67.34 | 3,775,521 | -0.03(-0.05%) |