Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 75.26 | 75.60 | 74.55 | 74.80 | 1,335,824 | -0.46(-0.61%) |
Nov 26, 2003 | 75.12 | 75.29 | 74.58 | 75.26 | 2,618,859 | +0.33(+0.44%) |
Nov 25, 2003 | 73.90 | 75.24 | 74.42 | 74.94 | 3,871,195 | +1.04(+1.40%) |
Nov 24, 2003 | 73.14 | 74.03 | 72.79 | 73.90 | 3,267,890 | +1.52(+2.10%) |
Nov 21, 2003 | 71.90 | 72.61 | 71.80 | 72.38 | 3,888,920 | +0.94(+1.32%) |
Nov 20, 2003 | 72.99 | 73.13 | 71.39 | 71.44 | 4,782,510 | -1.69(-2.31%) |
Nov 19, 2003 | 72.64 | 73.20 | 72.56 | 73.13 | 3,556,505 | +0.16(+0.21%) |
Nov 18, 2003 | 73.96 | 74.00 | 72.80 | 72.97 | 3,152,418 | -0.40(-0.55%) |
Nov 17, 2003 | 73.14 | 73.42 | 72.52 | 73.38 | 4,020,447 | +0.35(+0.48%) |
Nov 14, 2003 | 74.81 | 75.28 | 72.75 | 73.03 | 4,671,791 | -1.73(-2.31%) |
Nov 13, 2003 | 75.29 | 75.29 | 73.59 | 74.76 | 2,558,104 | -0.53(-0.70%) |
Nov 12, 2003 | 74.70 | 75.39 | 74.49 | 75.29 | 2,871,509 | +0.47(+0.62%) |
Nov 11, 2003 | 74.80 | 75.01 | 74.31 | 74.82 | 2,313,417 | +0.02(+0.02%) |
Nov 10, 2003 | 75.50 | 75.50 | 74.41 | 74.80 | 4,038,430 | -0.70(-0.93%) |
Nov 07, 2003 | 75.52 | 75.82 | 74.90 | 75.50 | 4,541,419 | +0.35(+0.47%) |
Nov 06, 2003 | 74.31 | 75.28 | 73.69 | 75.15 | 4,231,611 | +0.83(+1.11%) |
Nov 05, 2003 | 74.51 | 74.94 | 73.39 | 74.33 | 5,241,571 | -0.37(-0.50%) |
Nov 04, 2003 | 74.51 | 74.90 | 73.74 | 74.70 | 3,871,451 | -0.23(-0.30%) |
Nov 03, 2003 | 73.11 | 75.36 | 73.61 | 74.93 | 5,308,343 | +1.82(+2.49%) |
Oct 31, 2003 | 72.79 | 73.88 | 72.74 | 73.11 | 4,574,173 | +0.31(+0.43%) |
Oct 30, 2003 | 72.75 | 73.18 | 72.60 | 72.79 | 5,192,248 | +0.66(+0.92%) |
Oct 29, 2003 | 72.13 | 72.53 | 71.63 | 72.13 | 6,700,446 | +0.31(+0.43%) |
Oct 28, 2003 | 69.25 | 71.82 | 69.05 | 71.82 | 9,019,772 | +3.16(+4.60%) |
Oct 27, 2003 | 68.12 | 68.92 | 67.58 | 68.66 | 5,584,519 | +1.85(+2.76%) |
Oct 24, 2003 | 67.73 | 67.73 | 66.18 | 66.81 | 4,363,395 | -0.92(-1.36%) |
Oct 23, 2003 | 67.13 | 68.45 | 66.97 | 67.73 | 4,995,985 | +0.41(+0.61%) |
Oct 22, 2003 | 67.34 | 67.62 | 66.99 | 67.32 | 4,407,837 | -0.90(-1.31%) |
Oct 21, 2003 | 68.51 | 69.22 | 67.88 | 68.22 | 3,890,847 | +0.47(+0.70%) |
Oct 20, 2003 | 67.73 | 67.91 | 66.91 | 67.74 | 4,147,864 | -0.12(-0.18%) |
Oct 17, 2003 | 68.44 | 68.94 | 67.58 | 67.87 | 4,266,933 | -0.58(-0.84%) |
Oct 16, 2003 | 68.71 | 68.99 | 68.24 | 68.44 | 4,683,993 | -0.65(-0.95%) |
Oct 15, 2003 | 69.64 | 69.78 | 68.95 | 69.10 | 5,181,588 | +0.09(+0.12%) |
Oct 14, 2003 | 68.64 | 69.11 | 67.80 | 69.01 | 4,235,978 | +0.37(+0.53%) |
Oct 13, 2003 | 68.28 | 69.03 | 68.22 | 68.64 | 2,552,324 | +0.96(+1.41%) |
Oct 10, 2003 | 67.74 | 67.99 | 67.29 | 67.69 | 3,496,778 | -0.05(-0.07%) |
Oct 09, 2003 | 68.23 | 68.86 | 67.59 | 67.73 | 5,343,299 | +0.58(+0.86%) |
Oct 08, 2003 | 67.62 | 67.83 | 66.60 | 67.16 | 3,606,470 | -0.45(-0.67%) |
Oct 07, 2003 | 67.06 | 67.93 | 66.03 | 67.61 | 4,862,402 | +0.09(+0.14%) |
Oct 06, 2003 | 67.47 | 68.33 | 67.31 | 67.52 | 4,130,653 | +0.05(+0.07%) |
Oct 03, 2003 | 66.92 | 68.55 | 67.46 | 67.47 | 5,288,839 | +0.55(+0.81%) |
Oct 02, 2003 | 66.93 | 67.21 | 66.61 | 66.92 | 3,798,752 | -0.03(-0.05%) |
Oct 01, 2003 | 65.66 | 66.99 | 65.66 | 66.95 | 5,550,095 | +1.63(+2.50%) |
Sep 30, 2003 | 66.18 | 66.07 | 65.12 | 65.32 | 6,743,218 | -0.86(-1.29%) |
Sep 29, 2003 | 65.94 | 66.91 | 65.87 | 66.18 | 6,031,506 | +0.23(+0.35%) |
Sep 26, 2003 | 66.97 | 67.12 | 65.55 | 65.94 | 5,164,248 | -0.64(-0.96%) |
Sep 25, 2003 | 66.81 | 67.31 | 66.36 | 66.58 | 7,220,519 | -0.23(-0.35%) |
Sep 24, 2003 | 69.34 | 69.34 | 66.73 | 66.81 | 12,105,785 | -2.52(-3.64%) |
Sep 23, 2003 | 72.14 | 71.12 | 69.31 | 69.34 | 13,657,268 | -2.80(-3.89%) |
Sep 22, 2003 | 72.33 | 72.48 | 71.67 | 72.14 | 4,738,582 | -0.83(-1.14%) |
Sep 19, 2003 | 72.87 | 72.98 | 72.25 | 72.97 | 4,785,336 | +0.37(+0.51%) |
Sep 18, 2003 | 70.85 | 72.79 | 70.89 | 72.60 | 7,401,754 | +1.75(+2.47%) |
Sep 17, 2003 | 70.79 | 71.55 | 70.48 | 70.85 | 4,095,202 | +0.05(+0.08%) |
Sep 16, 2003 | 69.45 | 70.93 | 69.64 | 70.79 | 5,127,512 | +1.35(+1.94%) |
Sep 15, 2003 | 70.01 | 70.65 | 69.45 | 69.45 | 3,540,578 | -1.19(-1.69%) |
Sep 12, 2003 | 69.91 | 70.79 | 69.45 | 70.64 | 3,646,416 | +0.69(+0.99%) |
Sep 11, 2003 | 69.63 | 70.43 | 69.14 | 69.94 | 4,146,708 | +0.31(+0.45%) |
Sep 10, 2003 | 71.00 | 71.01 | 69.54 | 69.63 | 5,446,954 | -1.83(-2.56%) |
Sep 09, 2003 | 71.00 | 71.71 | 70.73 | 71.46 | 3,954,427 | +0.34(+0.48%) |
Sep 08, 2003 | 71.22 | 71.61 | 70.12 | 71.12 | 5,384,402 | +0.30(+0.43%) |
Sep 05, 2003 | 71.05 | 71.80 | 70.33 | 70.82 | 3,456,832 | -0.23(-0.33%) |
Sep 04, 2003 | 70.77 | 71.23 | 70.54 | 71.05 | 4,741,536 | +0.34(+0.48%) |
Sep 03, 2003 | 70.61 | 71.23 | 70.10 | 70.71 | 4,894,514 | +0.29(+0.41%) |