Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 81.13 | 81.19 | 80.95 | 81.05 | 1,358 | -0.02(-0.03%) |
Nov 26, 2003 | 80.73 | 81.07 | 80.73 | 81.07 | 2,964 | +0.24(+0.30%) |
Nov 25, 2003 | 80.48 | 80.83 | 80.43 | 80.83 | 10,006 | +0.56(+0.70%) |
Nov 24, 2003 | 80.32 | 80.32 | 79.97 | 80.27 | 21,247 | +0.63(+0.79%) |
Nov 21, 2003 | 79.33 | 79.45 | 79.33 | 79.64 | 2,223 | +0.64(+0.81%) |
Nov 20, 2003 | 78.72 | 78.72 | 78.72 | 79.00 | 19,271 | -0.49(-0.61%) |
Nov 19, 2003 | 79.00 | 79.48 | 79.00 | 79.48 | 3,458 | -0.16(-0.20%) |
Nov 18, 2003 | 79.94 | 79.94 | 79.65 | 79.65 | 988 | +0.24(+0.31%) |
Nov 17, 2003 | 79.38 | 79.50 | 79.22 | 79.40 | 16,306 | -0.63(-0.79%) |
Nov 14, 2003 | 81.08 | 81.38 | 80.03 | 80.03 | 3,335 | -1.21(-1.48%) |
Nov 13, 2003 | 81.35 | 81.35 | 81.16 | 81.24 | 3,829 | +0.00(+0.00%) |
Nov 12, 2003 | 80.92 | 81.48 | 80.91 | 81.24 | 2,100 | +0.29(+0.36%) |
Nov 11, 2003 | 80.71 | 81.05 | 80.71 | 80.95 | 16,553 | -0.10(-0.12%) |
Nov 10, 2003 | 81.03 | 81.23 | 81.01 | 81.05 | 21,247 | -0.63(-0.77%) |
Nov 07, 2003 | 82.04 | 82.04 | 81.52 | 81.68 | 11,118 | +0.08(+0.10%) |
Nov 06, 2003 | 80.97 | 81.60 | 80.97 | 81.60 | 3,335 | +0.11(+0.14%) |
Nov 05, 2003 | 81.72 | 81.55 | 80.89 | 81.48 | 20,259 | -0.11(-0.14%) |
Nov 04, 2003 | 81.72 | 81.75 | 81.60 | 81.60 | 23,981 | -0.27(-0.33%) |
Nov 03, 2003 | 81.15 | 81.19 | 81.15 | 81.86 | 90,801 | +1.00(+1.23%) |
Oct 31, 2003 | 80.94 | 80.94 | 80.87 | 80.87 | 3,088 | +0.02(+0.02%) |
Oct 30, 2003 | 80.46 | 80.85 | 80.46 | 80.85 | 9,882 | +0.23(+0.28%) |
Oct 29, 2003 | 80.38 | 80.69 | 80.06 | 80.63 | 15,194 | +0.97(+1.22%) |
Oct 28, 2003 | 79.71 | 79.71 | 79.49 | 79.65 | 5,929 | +0.38(+0.48%) |
Oct 27, 2003 | 79.98 | 80.02 | 78.93 | 79.27 | 7,659 | +0.47(+0.60%) |
Oct 24, 2003 | 79.17 | 79.29 | 78.37 | 78.80 | 14,824 | -0.43(-0.54%) |
Oct 23, 2003 | 78.38 | 79.47 | 78.38 | 79.23 | 1,729 | +0.83(+1.06%) |
Oct 22, 2003 | 78.84 | 79.18 | 78.37 | 78.40 | 5,806 | -1.37(-1.71%) |
Oct 21, 2003 | 79.65 | 79.77 | 79.57 | 79.77 | 3,458 | +0.08(+0.10%) |
Oct 20, 2003 | 79.33 | 79.69 | 79.20 | 79.69 | 5,806 | -0.21(-0.26%) |
Oct 17, 2003 | 80.34 | 80.34 | 79.87 | 79.90 | 4,200 | -0.08(-0.10%) |
Oct 16, 2003 | 80.10 | 80.34 | 80.10 | 79.98 | 3,829 | -0.32(-0.39%) |
Oct 15, 2003 | 80.71 | 80.71 | 79.98 | 80.29 | 13,835 | -0.30(-0.37%) |
Oct 14, 2003 | 80.33 | 80.59 | 80.29 | 80.59 | 12,971 | +0.66(+0.82%) |
Oct 13, 2003 | 79.73 | 80.12 | 79.73 | 79.94 | 5,682 | +1.09(+1.39%) |
Oct 10, 2003 | 78.88 | 79.04 | 78.84 | 78.84 | 3,706 | -0.01(-0.01%) |
Oct 09, 2003 | 79.21 | 79.51 | 78.57 | 78.85 | 3,706 | +0.53(+0.67%) |
Oct 08, 2003 | 78.24 | 78.33 | 78.24 | 78.33 | 3,335 | -0.32(-0.40%) |
Oct 07, 2003 | 77.78 | 78.64 | 77.78 | 78.64 | 26,436 | +0.62(+0.79%) |
Oct 06, 2003 | 77.54 | 78.03 | 77.54 | 78.03 | 17,418 | +0.32(+0.42%) |
Oct 03, 2003 | 78.20 | 78.20 | 77.66 | 77.70 | 16,800 | +0.65(+0.84%) |
Oct 02, 2003 | 77.18 | 77.18 | 76.82 | 77.06 | 5,064 | +0.07(+0.09%) |
Oct 01, 2003 | 75.36 | 77.06 | 75.36 | 76.98 | 15,194 | +1.79(+2.38%) |
Sep 30, 2003 | 75.36 | 75.36 | 74.68 | 75.19 | 3,953 | -0.45(-0.60%) |
Sep 29, 2003 | 75.10 | 75.65 | 75.10 | 75.65 | 3,829 | +0.79(+1.05%) |
Sep 26, 2003 | 75.12 | 75.27 | 74.81 | 74.86 | 7,782 | -1.00(-1.31%) |
Sep 25, 2003 | 75.61 | 75.96 | 75.61 | 75.86 | 3,088 | +0.26(+0.34%) |
Sep 24, 2003 | 77.07 | 75.81 | 75.66 | 75.60 | 11,982 | -1.47(-1.91%) |
Sep 23, 2003 | 76.21 | 77.07 | 76.21 | 77.07 | 7,041 | +0.70(+0.91%) |
Sep 22, 2003 | 76.10 | 76.38 | 76.01 | 76.38 | 11,735 | -0.62(-0.81%) |
Sep 19, 2003 | 77.31 | 77.31 | 77.00 | 77.00 | 15,441 | -0.51(-0.66%) |
Sep 18, 2003 | 76.21 | 77.63 | 76.21 | 77.51 | 20,630 | +1.91(+2.53%) |
Sep 17, 2003 | 75.77 | 75.77 | 75.60 | 75.60 | 7,041 | +0.19(+0.26%) |
Sep 16, 2003 | 74.58 | 75.40 | 74.87 | 75.40 | 3,953 | +0.78(+1.04%) |
Sep 15, 2003 | 74.37 | 74.71 | 74.32 | 74.63 | 988 | -0.05(-0.06%) |
Sep 12, 2003 | 74.15 | 74.68 | 74.15 | 74.68 | 370 | +0.04(+0.05%) |
Sep 11, 2003 | 74.31 | 74.99 | 74.31 | 74.64 | 13,094 | +0.79(+1.06%) |
Sep 10, 2003 | 75.12 | 75.12 | 73.82 | 73.85 | 6,917 | -1.74(-2.30%) |
Sep 09, 2003 | 75.69 | 75.69 | 75.44 | 75.59 | 4,200 | -0.44(-0.57%) |
Sep 08, 2003 | 75.44 | 76.05 | 75.44 | 76.03 | 9,512 | +0.68(+0.90%) |
Sep 05, 2003 | 75.31 | 75.89 | 75.31 | 75.35 | 21,371 | -0.45(-0.60%) |
Sep 04, 2003 | 75.85 | 75.87 | 75.37 | 75.80 | 71,402 | -0.20(-0.27%) |
Sep 03, 2003 | 75.61 | 76.12 | 75.49 | 76.00 | 22,236 | +0.19(+0.25%) |