Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 83.60 | 83.75 | 83.28 | 83.57 | 42,085,736 | +0.00(+0.00%) |
Jan 29, 2004 | 83.63 | 83.84 | 82.89 | 83.57 | 81,636,048 | +0.08(+0.10%) |
Jan 28, 2004 | 84.68 | 84.90 | 83.17 | 83.49 | 71,822,680 | -0.96(-1.14%) |
Jan 27, 2004 | 85.24 | 85.80 | 84.43 | 84.46 | 48,032,416 | -0.88(-1.03%) |
Jan 26, 2004 | 84.28 | 85.38 | 84.23 | 85.33 | 41,380,864 | +1.06(+1.26%) |
Jan 23, 2004 | 84.69 | 84.96 | 83.92 | 84.27 | 67,851,296 | -0.27(-0.32%) |
Jan 22, 2004 | 84.79 | 84.97 | 84.38 | 84.54 | 40,620,996 | -0.22(-0.26%) |
Jan 21, 2004 | 84.05 | 84.91 | 83.75 | 84.76 | 41,747,896 | +0.66(+0.79%) |
Jan 20, 2004 | 84.34 | 84.43 | 83.82 | 84.10 | 40,574,148 | -0.02(-0.03%) |
Jan 16, 2004 | 83.98 | 84.18 | 83.68 | 84.12 | 43,351,684 | +0.33(+0.40%) |
Jan 15, 2004 | 83.64 | 84.00 | 82.91 | 83.79 | 52,186,704 | +0.21(+0.25%) |
Jan 14, 2004 | 83.04 | 83.70 | 82.98 | 83.59 | 40,928,284 | +0.69(+0.84%) |
Jan 13, 2004 | 83.28 | 83.39 | 82.31 | 82.89 | 73,714,200 | -0.49(-0.58%) |
Jan 12, 2004 | 82.89 | 83.40 | 82.75 | 83.38 | 45,579,144 | +0.61(+0.74%) |
Jan 09, 2004 | 83.50 | 83.59 | 82.68 | 82.77 | 73,434,744 | -0.73(-0.87%) |
Jan 08, 2004 | 83.17 | 83.52 | 83.05 | 83.50 | 49,985,180 | +0.33(+0.40%) |
Jan 07, 2004 | 82.77 | 83.26 | 82.40 | 83.17 | 40,967,660 | +0.28(+0.34%) |
Jan 06, 2004 | 82.60 | 83.02 | 82.48 | 82.89 | 27,845,148 | +0.08(+0.10%) |
Jan 05, 2004 | 82.32 | 82.86 | 82.18 | 82.81 | 37,980,876 | +0.89(+1.09%) |
Jan 02, 2004 | 82.29 | 82.62 | 81.55 | 81.91 | 51,714,436 | -0.04(-0.04%) |
Dec 31, 2003 | 81.91 | 82.13 | 81.63 | 81.95 | 42,780,696 | +0.07(+0.09%) |
Dec 30, 2003 | 81.86 | 81.94 | 81.63 | 81.88 | 26,589,520 | +0.01(+0.02%) |
Dec 29, 2003 | 81.08 | 81.94 | 81.05 | 81.86 | 30,602,858 | +1.08(+1.33%) |
Dec 26, 2003 | 80.80 | 81.07 | 80.74 | 80.79 | 11,281,777 | +0.06(+0.07%) |
Dec 24, 2003 | 80.66 | 80.92 | 80.59 | 80.73 | 10,938,777 | -0.08(-0.10%) |
Dec 23, 2003 | 80.63 | 80.97 | 80.55 | 80.81 | 33,615,304 | +0.05(+0.06%) |
Dec 22, 2003 | 80.20 | 80.76 | 80.11 | 80.76 | 37,525,172 | +0.56(+0.70%) |
Dec 19, 2003 | 80.49 | 80.54 | 79.96 | 80.20 | 56,306,500 | -0.60(-0.75%) |
Dec 18, 2003 | 79.90 | 80.81 | 79.82 | 80.80 | 39,533,064 | +0.90(+1.12%) |
Dec 17, 2003 | 79.65 | 79.90 | 79.39 | 79.90 | 31,333,396 | +0.25(+0.31%) |
Dec 16, 2003 | 79.24 | 79.90 | 79.18 | 79.65 | 44,671,404 | +0.41(+0.52%) |
Dec 15, 2003 | 79.64 | 80.44 | 79.15 | 79.24 | 52,510,828 | -0.40(-0.50%) |
Dec 12, 2003 | 79.51 | 79.68 | 78.54 | 79.64 | 46,360,736 | +0.15(+0.19%) |
Dec 11, 2003 | 78.56 | 79.61 | 78.56 | 79.48 | 61,496,572 | +0.88(+1.12%) |
Dec 10, 2003 | 78.63 | 78.78 | 78.03 | 78.60 | 50,120,288 | -0.01(-0.01%) |
Dec 09, 2003 | 79.22 | 79.48 | 78.46 | 78.61 | 56,885,632 | -0.61(-0.77%) |
Dec 08, 2003 | 78.76 | 79.27 | 78.56 | 79.22 | 44,070,816 | +0.46(+0.58%) |
Dec 05, 2003 | 78.89 | 79.14 | 78.52 | 78.76 | 33,774,040 | -0.48(-0.60%) |
Dec 04, 2003 | 78.92 | 79.31 | 78.76 | 79.24 | 48,993,388 | +0.32(+0.41%) |
Dec 03, 2003 | 79.04 | 79.59 | 78.85 | 78.92 | 52,985,408 | -0.13(-0.16%) |
Dec 02, 2003 | 79.24 | 79.37 | 78.85 | 79.04 | 47,978,104 | -0.20(-0.25%) |
Dec 01, 2003 | 78.39 | 79.30 | 78.65 | 79.24 | 52,413,332 | +0.85(+1.08%) |
Nov 28, 2003 | 78.27 | 78.55 | 78.21 | 78.39 | 14,268,289 | +0.06(+0.08%) |
Nov 26, 2003 | 78.06 | 78.39 | 77.61 | 78.34 | 44,832,856 | +0.28(+0.36%) |
Nov 25, 2003 | 77.76 | 78.37 | 77.66 | 78.06 | 51,003,044 | +0.29(+0.38%) |
Nov 24, 2003 | 76.66 | 77.90 | 77.09 | 77.76 | 39,231,072 | +1.10(+1.44%) |
Nov 21, 2003 | 76.77 | 76.83 | 76.31 | 76.66 | 38,966,016 | +0.23(+0.30%) |
Nov 20, 2003 | 77.12 | 77.50 | 76.41 | 76.43 | 72,723,896 | -0.69(-0.90%) |
Nov 19, 2003 | 76.47 | 77.33 | 76.53 | 77.12 | 40,487,244 | +0.65(+0.85%) |
Nov 18, 2003 | 77.28 | 77.66 | 76.37 | 76.47 | 55,839,932 | -0.80(-1.04%) |
Nov 17, 2003 | 77.26 | 77.43 | 76.62 | 77.28 | 60,074,740 | -0.39(-0.50%) |
Nov 14, 2003 | 78.33 | 78.76 | 77.54 | 77.67 | 66,885,304 | -0.66(-0.85%) |
Nov 13, 2003 | 78.07 | 78.46 | 77.90 | 78.33 | 39,699,676 | +0.02(+0.03%) |
Nov 12, 2003 | 77.44 | 78.41 | 77.44 | 78.31 | 38,012,652 | +0.87(+1.12%) |
Nov 11, 2003 | 77.46 | 77.58 | 77.18 | 77.44 | 36,055,816 | -0.02(-0.03%) |
Nov 10, 2003 | 77.78 | 77.95 | 77.33 | 77.46 | 34,522,096 | -0.32(-0.41%) |
Nov 07, 2003 | 78.36 | 78.59 | 77.75 | 77.78 | 43,214,268 | -0.58(-0.74%) |
Nov 06, 2003 | 77.77 | 78.39 | 77.40 | 78.36 | 38,544,396 | +0.41(+0.53%) |
Nov 05, 2003 | 78.41 | 78.04 | 77.25 | 77.95 | 45,550,764 | +0.06(+0.08%) |
Nov 04, 2003 | 78.41 | 78.26 | 77.75 | 77.89 | 42,436,612 | -0.52(-0.67%) |