Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 81.58 | 81.83 | 81.33 | 81.57 | 474,236 | -0.01(-0.01%) |
Dec 30, 2003 | 81.55 | 81.63 | 81.32 | 81.57 | 1,191,317 | +0.03(+0.04%) |
Dec 29, 2003 | 80.86 | 81.57 | 80.78 | 81.55 | 3,972,922 | +1.03(+1.28%) |
Dec 26, 2003 | 80.58 | 80.74 | 80.49 | 80.52 | 317,566 | +0.10(+0.13%) |
Dec 24, 2003 | 80.37 | 80.58 | 80.28 | 80.42 | 1,113,732 | -0.08(-0.10%) |
Dec 23, 2003 | 80.34 | 80.63 | 80.24 | 80.50 | 699,628 | +0.04(+0.05%) |
Dec 22, 2003 | 79.94 | 80.46 | 79.83 | 80.46 | 834,481 | +0.59(+0.73%) |
Dec 19, 2003 | 80.16 | 80.22 | 79.69 | 79.87 | 3,016,950 | -0.25(-0.31%) |
Dec 18, 2003 | 79.29 | 80.12 | 79.29 | 80.12 | 1,419,709 | +0.88(+1.11%) |
Dec 17, 2003 | 78.91 | 79.24 | 78.73 | 79.24 | 2,039,980 | +0.23(+0.29%) |
Dec 16, 2003 | 78.60 | 79.10 | 78.53 | 79.02 | 1,103,915 | +0.44(+0.56%) |
Dec 15, 2003 | 79.71 | 79.71 | 78.53 | 78.58 | 1,368,304 | -0.78(-0.98%) |
Dec 12, 2003 | 79.21 | 79.39 | 79.21 | 79.35 | 242,163 | +0.14(+0.18%) |
Dec 11, 2003 | 78.34 | 79.30 | 78.34 | 79.21 | 612,771 | +0.87(+1.10%) |
Dec 10, 2003 | 78.26 | 78.46 | 77.84 | 78.35 | 265,616 | +0.07(+0.08%) |
Dec 09, 2003 | 79.19 | 79.19 | 78.23 | 78.28 | 259,480 | -0.60(-0.76%) |
Dec 08, 2003 | 78.36 | 78.93 | 78.33 | 78.88 | 274,069 | +0.45(+0.58%) |
Dec 05, 2003 | 78.59 | 78.69 | 78.47 | 78.43 | 400,060 | -0.50(-0.63%) |
Dec 04, 2003 | 78.65 | 79.02 | 78.54 | 78.93 | 779,122 | +0.28(+0.35%) |
Dec 03, 2003 | 79.05 | 79.27 | 78.62 | 78.65 | 408,241 | -0.12(-0.15%) |
Dec 02, 2003 | 78.84 | 78.84 | 78.69 | 78.77 | 301,067 | -0.17(-0.21%) |
Dec 01, 2003 | 78.16 | 78.99 | 78.40 | 78.93 | 1,172,501 | +0.77(+0.99%) |
Nov 28, 2003 | 78.02 | 78.25 | 77.96 | 78.16 | 885,750 | +0.13(+0.17%) |
Nov 26, 2003 | 78.08 | 78.08 | 77.37 | 78.03 | 326,565 | +0.27(+0.35%) |
Nov 25, 2003 | 77.50 | 78.05 | 77.41 | 77.76 | 477,099 | +0.34(+0.45%) |
Nov 24, 2003 | 77.04 | 77.59 | 77.04 | 77.42 | 252,526 | +1.06(+1.39%) |
Nov 21, 2003 | 76.18 | 76.55 | 76.12 | 76.35 | 182,713 | +0.17(+0.22%) |
Nov 20, 2003 | 76.34 | 77.14 | 76.18 | 76.18 | 251,162 | -0.69(-0.90%) |
Nov 19, 2003 | 76.39 | 76.98 | 76.33 | 76.87 | 262,207 | +0.65(+0.86%) |
Nov 18, 2003 | 77.22 | 77.36 | 76.20 | 76.22 | 235,481 | -0.78(-1.02%) |
Nov 17, 2003 | 76.79 | 77.12 | 76.35 | 77.01 | 338,292 | -0.38(-0.49%) |
Nov 14, 2003 | 78.11 | 78.41 | 77.29 | 77.39 | 613,452 | -0.68(-0.87%) |
Nov 13, 2003 | 77.81 | 78.05 | 77.70 | 78.07 | 374,289 | +0.08(+0.10%) |
Nov 12, 2003 | 77.22 | 78.07 | 77.22 | 77.99 | 149,988 | +0.91(+1.18%) |
Nov 11, 2003 | 77.04 | 77.27 | 77.00 | 77.08 | 179,577 | -0.13(-0.17%) |
Nov 10, 2003 | 77.56 | 77.56 | 77.09 | 77.21 | 220,210 | -0.31(-0.40%) |
Nov 07, 2003 | 78.11 | 78.28 | 77.52 | 77.52 | 426,512 | -0.59(-0.75%) |
Nov 06, 2003 | 77.38 | 78.11 | 77.14 | 78.11 | 213,665 | +0.43(+0.55%) |
Nov 05, 2003 | 77.76 | 77.72 | 77.00 | 77.68 | 279,251 | +0.12(+0.15%) |
Nov 04, 2003 | 77.76 | 77.94 | 77.54 | 77.56 | 407,716 | -0.61(-0.78%) |
Nov 03, 2003 | 77.74 | 78.19 | 77.74 | 78.17 | 234,845 | +0.95(+1.23%) |
Oct 31, 2003 | 77.31 | 77.54 | 77.23 | 77.23 | 689,538 | +0.18(+0.23%) |
Oct 30, 2003 | 77.57 | 77.57 | 77.02 | 77.05 | 378,516 | -0.13(-0.17%) |
Oct 29, 2003 | 76.78 | 77.28 | 76.78 | 77.18 | 745,033 | +0.17(+0.22%) |
Oct 28, 2003 | 76.16 | 77.01 | 76.16 | 77.01 | 205,756 | +1.01(+1.33%) |
Oct 27, 2003 | 76.03 | 76.40 | 75.76 | 76.00 | 2,461,720 | +0.04(+0.05%) |
Oct 24, 2003 | 75.50 | 75.96 | 74.98 | 75.96 | 347,836 | +0.15(+0.20%) |
Oct 23, 2003 | 75.64 | 76.21 | 75.48 | 75.81 | 318,384 | -0.18(-0.24%) |
Oct 22, 2003 | 76.26 | 76.42 | 75.69 | 75.99 | 356,563 | -0.98(-1.27%) |
Oct 21, 2003 | 77.04 | 77.22 | 76.76 | 76.97 | 174,123 | -0.07(-0.09%) |
Oct 20, 2003 | 76.68 | 77.04 | 76.27 | 77.04 | 150,261 | +0.52(+0.68%) |
Oct 17, 2003 | 77.42 | 77.42 | 76.49 | 76.51 | 222,801 | -0.85(-1.10%) |
Oct 16, 2003 | 76.95 | 76.95 | 76.95 | 77.37 | 166,214 | +0.34(+0.45%) |
Oct 15, 2003 | 77.40 | 77.41 | 76.79 | 77.02 | 281,978 | -0.23(-0.29%) |
Oct 14, 2003 | 76.93 | 77.25 | 76.93 | 77.25 | 175,759 | +0.24(+0.31%) |
Oct 13, 2003 | 76.86 | 77.24 | 76.73 | 77.01 | 571,047 | +0.54(+0.71%) |
Oct 10, 2003 | 76.52 | 76.56 | 76.27 | 76.46 | 417,377 | -0.07(-0.10%) |
Oct 09, 2003 | 76.90 | 77.07 | 76.38 | 76.54 | 2,600,255 | +0.26(+0.34%) |
Oct 08, 2003 | 76.55 | 76.55 | 75.94 | 76.28 | 397,878 | -0.20(-0.26%) |
Oct 07, 2003 | 75.68 | 76.48 | 75.68 | 76.48 | 340,473 | +0.28(+0.37%) |
Oct 06, 2003 | 75.91 | 76.27 | 75.91 | 76.20 | 118,081 | +0.37(+0.48%) |
Oct 03, 2003 | 76.02 | 76.33 | 75.91 | 75.83 | 452,283 | +0.67(+0.89%) |
Oct 02, 2003 | 74.86 | 75.19 | 74.67 | 75.17 | 232,891 | +0.30(+0.40%) |