Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 77.86 | 78.66 | 77.40 | 77.97 | 3,807,309 | +0.12(+0.15%) |
Jan 29, 2004 | 77.74 | 78.08 | 76.61 | 77.86 | 4,944,101 | +0.86(+1.12%) |
Jan 28, 2004 | 79.34 | 79.50 | 76.52 | 76.99 | 5,197,530 | -2.15(-2.72%) |
Jan 27, 2004 | 80.04 | 80.48 | 78.95 | 79.15 | 4,125,850 | -0.96(-1.20%) |
Jan 26, 2004 | 77.87 | 80.28 | 77.82 | 80.11 | 5,229,831 | +2.18(+2.79%) |
Jan 23, 2004 | 79.17 | 79.17 | 77.38 | 77.93 | 4,778,382 | -0.92(-1.17%) |
Jan 22, 2004 | 79.16 | 79.79 | 78.64 | 78.86 | 4,971,423 | -0.64(-0.81%) |
Jan 21, 2004 | 78.56 | 79.50 | 77.83 | 79.50 | 4,208,071 | +0.86(+1.10%) |
Jan 20, 2004 | 79.24 | 79.54 | 78.01 | 78.64 | 3,952,727 | -0.06(-0.08%) |
Jan 16, 2004 | 79.23 | 79.57 | 78.35 | 78.70 | 7,705,009 | -0.52(-0.65%) |
Jan 15, 2004 | 78.64 | 79.89 | 78.29 | 79.22 | 10,604,442 | +1.38(+1.77%) |
Jan 14, 2004 | 76.37 | 77.93 | 76.34 | 77.84 | 5,418,658 | +1.34(+1.75%) |
Jan 13, 2004 | 76.64 | 76.72 | 76.01 | 76.50 | 4,158,917 | -0.09(-0.11%) |
Jan 12, 2004 | 76.45 | 76.64 | 75.55 | 76.59 | 3,631,887 | +0.22(+0.29%) |
Jan 09, 2004 | 77.34 | 77.34 | 76.20 | 76.37 | 4,209,731 | -0.98(-1.27%) |
Jan 08, 2004 | 77.33 | 77.53 | 76.52 | 77.35 | 4,809,917 | +0.09(+0.12%) |
Jan 07, 2004 | 75.79 | 77.43 | 75.56 | 77.25 | 5,691,365 | +1.59(+2.10%) |
Jan 06, 2004 | 76.26 | 76.50 | 75.49 | 75.66 | 5,206,850 | -0.45(-0.60%) |
Jan 05, 2004 | 76.21 | 76.71 | 75.31 | 76.12 | 6,150,857 | +0.04(+0.05%) |
Jan 02, 2004 | 77.39 | 77.61 | 75.65 | 76.08 | 3,884,167 | -1.25(-1.62%) |
Dec 31, 2003 | 77.99 | 78.00 | 76.76 | 77.33 | 3,674,147 | -0.34(-0.43%) |
Dec 30, 2003 | 78.25 | 78.25 | 77.36 | 77.67 | 2,257,625 | -0.33(-0.42%) |
Dec 29, 2003 | 77.14 | 78.13 | 76.92 | 78.00 | 3,166,778 | +1.28(+1.67%) |
Dec 26, 2003 | 76.41 | 77.10 | 76.41 | 76.71 | 1,132,579 | +0.31(+0.40%) |
Dec 24, 2003 | 76.62 | 76.72 | 76.33 | 76.41 | 1,258,719 | -0.52(-0.68%) |
Dec 23, 2003 | 77.00 | 77.39 | 76.88 | 76.93 | 2,882,580 | +0.05(+0.07%) |
Dec 22, 2003 | 75.49 | 77.10 | 75.47 | 76.88 | 4,619,175 | +1.39(+1.84%) |
Dec 19, 2003 | 76.05 | 76.28 | 75.07 | 75.49 | 6,556,727 | -0.76(-1.00%) |
Dec 18, 2003 | 77.03 | 76.55 | 74.98 | 76.25 | 7,153,594 | -0.78(-1.02%) |
Dec 17, 2003 | 76.00 | 77.15 | 75.80 | 77.03 | 5,218,596 | +0.65(+0.85%) |
Dec 16, 2003 | 76.57 | 77.07 | 75.91 | 76.38 | 4,633,219 | -0.18(-0.24%) |
Dec 15, 2003 | 77.66 | 78.38 | 76.56 | 76.56 | 4,034,182 | -1.10(-1.41%) |
Dec 12, 2003 | 77.15 | 77.78 | 76.74 | 77.66 | 2,196,215 | +0.63(+0.82%) |
Dec 11, 2003 | 76.74 | 77.63 | 76.33 | 77.03 | 2,966,588 | +0.58(+0.76%) |
Dec 10, 2003 | 76.92 | 77.93 | 76.16 | 76.45 | 3,824,289 | -0.47(-0.61%) |
Dec 09, 2003 | 77.39 | 77.42 | 76.49 | 76.92 | 3,074,471 | -0.47(-0.61%) |
Dec 08, 2003 | 76.60 | 77.39 | 76.38 | 77.39 | 2,326,312 | +0.60(+0.79%) |
Dec 05, 2003 | 77.33 | 77.75 | 76.49 | 76.78 | 2,800,742 | -0.55(-0.71%) |
Dec 04, 2003 | 77.84 | 77.93 | 77.01 | 77.33 | 2,715,968 | -0.44(-0.56%) |
Dec 03, 2003 | 76.95 | 78.29 | 76.73 | 77.77 | 5,693,919 | +1.48(+1.94%) |
Dec 02, 2003 | 76.35 | 77.35 | 76.23 | 76.29 | 3,955,791 | -0.06(-0.08%) |
Dec 01, 2003 | 75.37 | 76.58 | 75.37 | 76.35 | 4,317,614 | +1.10(+1.46%) |
Nov 28, 2003 | 75.72 | 76.05 | 75.00 | 75.26 | 1,327,789 | -0.46(-0.61%) |
Nov 26, 2003 | 75.58 | 75.74 | 75.04 | 75.72 | 2,603,106 | +0.33(+0.44%) |
Nov 25, 2003 | 74.35 | 75.69 | 74.87 | 75.39 | 3,847,908 | +1.04(+1.40%) |
Nov 24, 2003 | 73.59 | 74.48 | 73.23 | 74.35 | 3,248,233 | +1.53(+2.10%) |
Nov 21, 2003 | 72.33 | 73.05 | 72.23 | 72.82 | 3,865,527 | +0.95(+1.32%) |
Nov 20, 2003 | 73.43 | 73.57 | 71.82 | 71.87 | 4,753,742 | -1.70(-2.31%) |
Nov 19, 2003 | 73.08 | 73.64 | 73.00 | 73.57 | 3,535,112 | +0.16(+0.21%) |
Nov 18, 2003 | 74.41 | 74.45 | 73.24 | 73.41 | 3,133,455 | -0.41(-0.55%) |
Nov 17, 2003 | 73.59 | 73.86 | 72.96 | 73.82 | 3,996,263 | +0.35(+0.48%) |
Nov 14, 2003 | 75.26 | 75.73 | 73.20 | 73.47 | 4,643,688 | -1.74(-2.31%) |
Nov 13, 2003 | 75.75 | 75.75 | 74.03 | 75.21 | 2,542,717 | -0.53(-0.70%) |
Nov 12, 2003 | 75.15 | 75.84 | 74.94 | 75.74 | 2,854,236 | +0.47(+0.62%) |
Nov 11, 2003 | 75.26 | 75.47 | 74.76 | 75.27 | 2,299,501 | +0.02(+0.02%) |
Nov 10, 2003 | 75.96 | 75.96 | 74.86 | 75.26 | 4,014,137 | -0.70(-0.93%) |
Nov 07, 2003 | 75.98 | 76.28 | 75.36 | 75.96 | 4,514,101 | +0.35(+0.47%) |
Nov 06, 2003 | 74.76 | 75.73 | 74.14 | 75.61 | 4,206,156 | +0.83(+1.11%) |
Nov 05, 2003 | 74.96 | 75.39 | 73.83 | 74.78 | 5,210,042 | -0.38(-0.50%) |
Nov 04, 2003 | 74.96 | 75.35 | 74.18 | 75.15 | 3,848,164 | -0.23(-0.30%) |