Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 81.46 | 81.75 | 81.40 | 81.59 | 13,710,120 | +0.06(+0.08%) |
Nov 26, 2003 | 81.23 | 81.59 | 80.77 | 81.52 | 43,079,012 | +0.29(+0.36%) |
Nov 25, 2003 | 80.93 | 81.56 | 80.82 | 81.23 | 49,007,828 | +0.31(+0.38%) |
Nov 24, 2003 | 79.78 | 81.07 | 80.23 | 80.93 | 37,696,372 | +1.15(+1.44%) |
Nov 21, 2003 | 79.89 | 79.96 | 79.42 | 79.78 | 37,441,684 | +0.24(+0.30%) |
Nov 20, 2003 | 80.26 | 80.66 | 79.52 | 79.54 | 69,878,968 | -0.72(-0.90%) |
Nov 19, 2003 | 79.59 | 80.48 | 79.65 | 80.26 | 38,903,400 | +0.67(+0.85%) |
Nov 18, 2003 | 80.42 | 80.82 | 79.48 | 79.59 | 53,655,500 | -0.84(-1.04%) |
Nov 17, 2003 | 80.41 | 80.58 | 79.74 | 80.42 | 57,724,644 | -0.41(-0.50%) |
Nov 14, 2003 | 81.52 | 81.97 | 80.70 | 80.83 | 64,268,780 | -0.69(-0.85%) |
Nov 13, 2003 | 81.25 | 81.66 | 81.07 | 81.52 | 38,146,644 | +0.02(+0.03%) |
Nov 12, 2003 | 80.59 | 81.60 | 80.60 | 81.49 | 36,525,612 | +0.90(+1.12%) |
Nov 11, 2003 | 80.61 | 80.74 | 80.32 | 80.59 | 34,645,328 | -0.02(-0.03%) |
Nov 10, 2003 | 80.94 | 81.12 | 80.48 | 80.61 | 33,171,606 | -0.33(-0.41%) |
Nov 07, 2003 | 81.55 | 81.79 | 80.91 | 80.94 | 41,523,744 | -0.61(-0.74%) |
Nov 06, 2003 | 80.93 | 81.58 | 80.55 | 81.55 | 37,036,556 | +0.43(+0.53%) |
Nov 05, 2003 | 81.60 | 81.22 | 80.40 | 81.12 | 43,768,836 | +0.06(+0.08%) |
Nov 04, 2003 | 81.60 | 81.45 | 80.92 | 81.06 | 40,776,508 | -0.54(-0.67%) |
Nov 03, 2003 | 80.70 | 81.71 | 81.02 | 81.60 | 42,638,548 | +0.90(+1.11%) |
Oct 31, 2003 | 80.57 | 81.04 | 80.68 | 80.70 | 33,606,352 | +0.14(+0.17%) |
Oct 30, 2003 | 80.61 | 81.22 | 80.41 | 80.57 | 46,129,012 | -0.05(-0.06%) |
Oct 29, 2003 | 80.30 | 80.80 | 79.61 | 80.61 | 40,352,984 | +0.11(+0.13%) |
Oct 28, 2003 | 79.42 | 80.59 | 79.57 | 80.51 | 45,412,832 | +1.08(+1.36%) |
Oct 27, 2003 | 79.51 | 79.85 | 79.15 | 79.42 | 42,419,460 | +0.04(+0.05%) |
Oct 24, 2003 | 78.81 | 79.39 | 78.31 | 79.39 | 67,506,536 | +0.18(+0.22%) |
Oct 23, 2003 | 78.86 | 79.67 | 78.82 | 79.21 | 60,581,276 | -0.15(-0.18%) |
Oct 22, 2003 | 79.73 | 79.85 | 79.09 | 79.36 | 44,532,904 | -1.01(-1.26%) |
Oct 21, 2003 | 80.51 | 80.69 | 79.95 | 80.37 | 34,870,008 | -0.14(-0.17%) |
Oct 20, 2003 | 79.91 | 80.51 | 79.66 | 80.51 | 35,714,444 | +0.60(+0.75%) |
Oct 17, 2003 | 80.77 | 80.96 | 79.69 | 79.91 | 42,739,516 | -0.87(-1.07%) |
Oct 16, 2003 | 80.23 | 81.03 | 80.21 | 80.77 | 40,455,408 | +0.31(+0.38%) |
Oct 15, 2003 | 81.13 | 81.16 | 80.20 | 80.47 | 51,780,044 | -0.21(-0.27%) |
Oct 14, 2003 | 80.40 | 80.80 | 79.98 | 80.68 | 50,196,592 | +0.28(+0.35%) |
Oct 13, 2003 | 80.15 | 80.70 | 80.10 | 80.40 | 31,084,648 | +0.25(+0.32%) |
Oct 10, 2003 | 79.92 | 80.17 | 79.64 | 80.15 | 29,587,048 | +0.22(+0.28%) |
Oct 09, 2003 | 79.71 | 80.64 | 79.58 | 79.92 | 52,265,412 | +0.21(+0.27%) |
Oct 08, 2003 | 79.96 | 80.01 | 79.26 | 79.71 | 39,847,524 | -0.20(-0.25%) |
Oct 07, 2003 | 79.60 | 79.95 | 78.87 | 79.91 | 55,506,948 | +0.31(+0.39%) |
Oct 06, 2003 | 79.24 | 79.70 | 79.10 | 79.60 | 26,381,002 | +0.36(+0.45%) |
Oct 03, 2003 | 78.52 | 79.92 | 79.00 | 79.24 | 63,678,116 | +0.72(+0.92%) |
Oct 02, 2003 | 78.21 | 78.60 | 77.89 | 78.52 | 58,261,552 | +0.28(+0.36%) |
Oct 01, 2003 | 76.60 | 78.31 | 76.80 | 78.24 | 86,375,008 | +1.63(+2.13%) |
Sep 30, 2003 | 77.36 | 77.23 | 76.07 | 76.60 | 92,277,336 | -0.75(-0.97%) |
Sep 29, 2003 | 76.60 | 77.40 | 76.48 | 77.36 | 47,966,108 | +0.75(+0.98%) |
Sep 26, 2003 | 76.86 | 77.15 | 76.52 | 76.60 | 55,928,124 | -0.25(-0.33%) |
Sep 25, 2003 | 77.57 | 78.08 | 76.80 | 76.86 | 67,320,736 | -0.71(-0.92%) |
Sep 24, 2003 | 78.90 | 79.11 | 77.46 | 77.57 | 53,246,460 | -1.33(-1.68%) |
Sep 23, 2003 | 78.60 | 79.16 | 78.45 | 78.90 | 42,384,492 | +0.30(+0.38%) |
Sep 22, 2003 | 79.46 | 78.91 | 78.20 | 78.60 | 47,833,416 | -0.86(-1.08%) |
Sep 19, 2003 | 80.17 | 80.17 | 79.25 | 79.46 | 42,146,764 | -0.71(-0.89%) |
Sep 18, 2003 | 79.23 | 80.24 | 79.07 | 80.17 | 39,458,052 | +0.94(+1.18%) |
Sep 17, 2003 | 79.39 | 79.54 | 78.98 | 79.23 | 41,561,580 | -0.15(-0.19%) |
Sep 16, 2003 | 78.24 | 79.39 | 78.31 | 79.39 | 49,084,548 | +1.14(+1.46%) |
Sep 15, 2003 | 78.57 | 78.66 | 78.14 | 78.24 | 27,819,886 | -0.28(-0.35%) |
Sep 12, 2003 | 78.11 | 78.67 | 77.68 | 78.52 | 55,378,040 | +0.15(+0.19%) |
Sep 11, 2003 | 78.25 | 78.76 | 78.05 | 78.37 | 50,626,636 | +0.23(+0.29%) |
Sep 10, 2003 | 78.59 | 78.79 | 77.83 | 78.14 | 59,958,256 | -0.80(-1.01%) |
Sep 09, 2003 | 79.23 | 79.29 | 78.70 | 78.94 | 45,776,204 | -0.52(-0.66%) |
Sep 08, 2003 | 78.97 | 79.62 | 78.89 | 79.46 | 42,621,564 | +0.65(+0.83%) |
Sep 05, 2003 | 78.90 | 79.36 | 78.48 | 78.81 | 41,277,668 | -0.44(-0.56%) |
Sep 04, 2003 | 79.02 | 79.36 | 78.76 | 79.26 | 37,061,476 | +0.04(+0.05%) |
Sep 03, 2003 | 78.96 | 79.48 | 78.77 | 79.22 | 58,619,052 | +0.43(+0.54%) |