Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 81.59 | 81.84 | 81.34 | 81.58 | 474,181 | -0.01(-0.01%) |
Dec 30, 2003 | 81.56 | 81.64 | 81.33 | 81.58 | 1,191,179 | +0.03(+0.04%) |
Dec 29, 2003 | 80.87 | 81.58 | 80.79 | 81.56 | 3,972,460 | +1.03(+1.28%) |
Dec 26, 2003 | 80.59 | 80.75 | 80.50 | 80.53 | 317,529 | +0.10(+0.13%) |
Dec 24, 2003 | 80.38 | 80.59 | 80.29 | 80.43 | 1,113,603 | -0.08(-0.10%) |
Dec 23, 2003 | 80.35 | 80.64 | 80.25 | 80.51 | 699,546 | +0.04(+0.05%) |
Dec 22, 2003 | 79.95 | 80.47 | 79.84 | 80.47 | 834,384 | +0.59(+0.73%) |
Dec 19, 2003 | 80.17 | 80.23 | 79.70 | 79.88 | 3,016,599 | -0.25(-0.31%) |
Dec 18, 2003 | 79.30 | 80.13 | 79.30 | 80.13 | 1,419,544 | +0.88(+1.11%) |
Dec 17, 2003 | 78.92 | 79.25 | 78.74 | 79.25 | 2,039,742 | +0.23(+0.29%) |
Dec 16, 2003 | 78.61 | 79.11 | 78.54 | 79.02 | 1,103,786 | +0.44(+0.56%) |
Dec 15, 2003 | 79.72 | 79.72 | 78.54 | 78.58 | 1,368,144 | -0.78(-0.98%) |
Dec 12, 2003 | 79.22 | 79.40 | 79.22 | 79.36 | 242,135 | +0.14(+0.18%) |
Dec 11, 2003 | 78.35 | 79.31 | 78.35 | 79.22 | 612,699 | +0.87(+1.10%) |
Dec 10, 2003 | 78.27 | 78.47 | 77.85 | 78.36 | 265,585 | +0.07(+0.08%) |
Dec 09, 2003 | 79.20 | 79.20 | 78.24 | 78.29 | 259,449 | -0.60(-0.76%) |
Dec 08, 2003 | 78.36 | 78.94 | 78.34 | 78.89 | 274,037 | +0.45(+0.58%) |
Dec 05, 2003 | 78.60 | 78.70 | 78.48 | 78.44 | 400,013 | -0.50(-0.63%) |
Dec 04, 2003 | 78.66 | 79.02 | 78.55 | 78.94 | 779,031 | +0.28(+0.35%) |
Dec 03, 2003 | 79.06 | 79.28 | 78.63 | 78.66 | 408,193 | -0.12(-0.15%) |
Dec 02, 2003 | 78.85 | 78.85 | 78.70 | 78.78 | 301,032 | -0.17(-0.21%) |
Dec 01, 2003 | 78.17 | 79.00 | 78.41 | 78.94 | 1,172,364 | +0.77(+0.99%) |
Nov 28, 2003 | 78.03 | 78.26 | 77.97 | 78.17 | 885,647 | +0.13(+0.17%) |
Nov 26, 2003 | 78.09 | 78.09 | 77.38 | 78.04 | 326,527 | +0.27(+0.35%) |
Nov 25, 2003 | 77.51 | 78.06 | 77.42 | 77.77 | 477,044 | +0.34(+0.45%) |
Nov 24, 2003 | 77.04 | 77.60 | 77.04 | 77.43 | 252,496 | +1.06(+1.39%) |
Nov 21, 2003 | 76.19 | 76.56 | 76.13 | 76.36 | 182,691 | +0.17(+0.22%) |
Nov 20, 2003 | 76.35 | 77.15 | 76.19 | 76.19 | 251,133 | -0.69(-0.90%) |
Nov 19, 2003 | 76.40 | 76.99 | 76.34 | 76.88 | 262,176 | +0.65(+0.86%) |
Nov 18, 2003 | 77.23 | 77.37 | 76.21 | 76.23 | 235,454 | -0.78(-1.02%) |
Nov 17, 2003 | 76.79 | 77.12 | 76.35 | 77.01 | 338,252 | -0.38(-0.49%) |
Nov 14, 2003 | 78.12 | 78.42 | 77.30 | 77.40 | 613,381 | -0.68(-0.87%) |
Nov 13, 2003 | 77.82 | 78.06 | 77.70 | 78.08 | 374,245 | +0.08(+0.10%) |
Nov 12, 2003 | 77.23 | 78.08 | 77.23 | 78.00 | 149,971 | +0.91(+1.18%) |
Nov 11, 2003 | 77.05 | 77.28 | 77.01 | 77.09 | 179,556 | -0.13(-0.17%) |
Nov 10, 2003 | 77.57 | 77.57 | 77.10 | 77.22 | 220,184 | -0.31(-0.40%) |
Nov 07, 2003 | 78.12 | 78.29 | 77.53 | 77.53 | 426,463 | -0.59(-0.75%) |
Nov 06, 2003 | 77.39 | 78.12 | 77.15 | 78.12 | 213,640 | +0.43(+0.55%) |
Nov 05, 2003 | 77.77 | 77.73 | 77.01 | 77.69 | 279,218 | +0.12(+0.15%) |
Nov 04, 2003 | 77.77 | 77.95 | 77.55 | 77.57 | 407,669 | -0.61(-0.78%) |
Nov 03, 2003 | 77.75 | 78.20 | 77.75 | 78.18 | 234,817 | +0.95(+1.23%) |
Oct 31, 2003 | 77.32 | 77.55 | 77.23 | 77.23 | 689,457 | +0.18(+0.23%) |
Oct 30, 2003 | 77.58 | 77.58 | 77.03 | 77.06 | 378,472 | -0.13(-0.17%) |
Oct 29, 2003 | 76.79 | 77.29 | 76.79 | 77.19 | 744,947 | +0.17(+0.22%) |
Oct 28, 2003 | 76.16 | 77.01 | 76.16 | 77.02 | 205,732 | +1.01(+1.33%) |
Oct 27, 2003 | 76.04 | 76.41 | 75.77 | 76.01 | 2,461,433 | +0.04(+0.05%) |
Oct 24, 2003 | 75.50 | 75.97 | 74.99 | 75.97 | 347,796 | +0.15(+0.20%) |
Oct 23, 2003 | 75.65 | 76.22 | 75.49 | 75.82 | 318,347 | -0.18(-0.24%) |
Oct 22, 2003 | 76.27 | 76.43 | 75.69 | 76.00 | 356,522 | -0.98(-1.27%) |
Oct 21, 2003 | 77.04 | 77.23 | 76.77 | 76.98 | 174,102 | -0.07(-0.09%) |
Oct 20, 2003 | 76.69 | 77.04 | 76.28 | 77.04 | 150,243 | +0.52(+0.68%) |
Oct 17, 2003 | 77.43 | 77.43 | 76.50 | 76.52 | 222,775 | -0.85(-1.10%) |
Oct 16, 2003 | 76.96 | 76.96 | 76.96 | 77.37 | 166,195 | +0.34(+0.45%) |
Oct 15, 2003 | 77.41 | 77.42 | 76.79 | 77.03 | 281,945 | -0.23(-0.29%) |
Oct 14, 2003 | 76.93 | 77.26 | 76.93 | 77.26 | 175,738 | +0.24(+0.31%) |
Oct 13, 2003 | 76.87 | 77.25 | 76.74 | 77.01 | 570,980 | +0.54(+0.71%) |
Oct 10, 2003 | 76.53 | 76.57 | 76.28 | 76.47 | 417,328 | -0.07(-0.10%) |
Oct 09, 2003 | 76.91 | 77.08 | 76.38 | 76.55 | 2,599,952 | +0.26(+0.34%) |
Oct 08, 2003 | 76.56 | 76.56 | 75.95 | 76.29 | 397,832 | -0.20(-0.26%) |
Oct 07, 2003 | 75.69 | 76.49 | 75.69 | 76.49 | 340,434 | +0.28(+0.37%) |
Oct 06, 2003 | 75.92 | 76.28 | 75.92 | 76.21 | 118,068 | +0.37(+0.48%) |
Oct 03, 2003 | 76.03 | 76.34 | 75.91 | 75.84 | 452,230 | +0.67(+0.89%) |
Oct 02, 2003 | 74.87 | 75.20 | 74.68 | 75.17 | 232,864 | +0.30(+0.40%) |