Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 73.49 | 74.77 | 73.49 | 74.87 | 396,877 | +1.60(+2.18%) |
Sep 30, 2003 | 74.03 | 73.77 | 72.95 | 73.27 | 1,590,102 | -0.76(-1.02%) |
Sep 29, 2003 | 73.34 | 73.96 | 73.27 | 74.03 | 284,672 | +0.69(+0.94%) |
Sep 26, 2003 | 73.71 | 73.82 | 73.30 | 73.34 | 1,369,644 | -0.22(-0.30%) |
Sep 25, 2003 | 74.48 | 74.63 | 73.56 | 73.56 | 248,815 | -0.68(-0.92%) |
Sep 24, 2003 | 75.63 | 75.68 | 74.23 | 74.24 | 807,934 | -1.33(-1.76%) |
Sep 23, 2003 | 75.17 | 75.79 | 75.11 | 75.57 | 285,899 | +0.30(+0.40%) |
Sep 22, 2003 | 75.45 | 75.51 | 74.96 | 75.27 | 291,898 | -0.83(-1.09%) |
Sep 19, 2003 | 76.35 | 76.38 | 75.91 | 76.10 | 624,697 | -0.35(-0.46%) |
Sep 18, 2003 | 75.61 | 76.50 | 75.56 | 76.45 | 175,329 | +0.88(+1.16%) |
Sep 17, 2003 | 75.73 | 75.80 | 75.61 | 75.57 | 530,079 | -0.14(-0.18%) |
Sep 16, 2003 | 74.71 | 75.71 | 75.02 | 75.71 | 229,864 | +1.10(+1.47%) |
Sep 15, 2003 | 75.02 | 75.02 | 74.51 | 74.61 | 269,129 | -0.62(-0.83%) |
Sep 12, 2003 | 74.87 | 75.29 | 74.39 | 75.23 | 244,861 | +0.24(+0.32%) |
Sep 11, 2003 | 75.03 | 75.39 | 74.76 | 74.99 | 1,601,963 | +0.12(+0.17%) |
Sep 10, 2003 | 75.32 | 75.38 | 74.51 | 74.87 | 293,806 | -0.67(-0.89%) |
Sep 09, 2003 | 75.88 | 75.91 | 75.37 | 75.54 | 270,765 | -0.56(-0.73%) |
Sep 08, 2003 | 75.67 | 76.22 | 75.66 | 76.10 | 206,960 | +0.59(+0.78%) |
Sep 05, 2003 | 75.56 | 75.93 | 75.17 | 75.51 | 164,559 | -0.40(-0.53%) |
Sep 04, 2003 | 75.69 | 75.97 | 75.40 | 75.91 | 213,095 | +0.08(+0.11%) |
Sep 03, 2003 | 75.60 | 75.97 | 75.44 | 75.83 | 1,054,160 | +0.35(+0.47%) |