Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 77.52 | 77.53 | 76.30 | 76.87 | 3,696,381 | -0.33(-0.43%) |
Dec 30, 2003 | 77.78 | 77.78 | 76.90 | 77.20 | 2,271,287 | -0.33(-0.42%) |
Dec 29, 2003 | 76.67 | 77.66 | 76.45 | 77.53 | 3,185,942 | +1.28(+1.67%) |
Dec 26, 2003 | 75.95 | 76.63 | 75.95 | 76.25 | 1,139,433 | +0.30(+0.40%) |
Dec 24, 2003 | 76.16 | 76.26 | 75.87 | 75.95 | 1,266,336 | -0.52(-0.68%) |
Dec 23, 2003 | 76.54 | 76.92 | 76.41 | 76.47 | 2,900,024 | +0.05(+0.07%) |
Dec 22, 2003 | 75.04 | 76.63 | 75.01 | 76.41 | 4,647,129 | +1.38(+1.84%) |
Dec 19, 2003 | 75.60 | 75.82 | 74.62 | 75.04 | 6,596,406 | -0.76(-1.00%) |
Dec 18, 2003 | 76.57 | 76.09 | 74.53 | 75.79 | 7,196,885 | -0.78(-1.02%) |
Dec 17, 2003 | 75.54 | 76.69 | 75.34 | 76.57 | 5,250,177 | +0.65(+0.85%) |
Dec 16, 2003 | 76.11 | 76.61 | 75.45 | 75.92 | 4,661,258 | -0.18(-0.24%) |
Dec 15, 2003 | 77.19 | 77.91 | 76.10 | 76.10 | 4,058,595 | -1.09(-1.41%) |
Dec 12, 2003 | 76.69 | 77.31 | 76.27 | 77.19 | 2,209,505 | +0.63(+0.82%) |
Dec 11, 2003 | 76.27 | 77.16 | 75.87 | 76.56 | 2,984,541 | +0.58(+0.76%) |
Dec 10, 2003 | 76.45 | 77.47 | 75.71 | 75.99 | 3,847,432 | -0.47(-0.61%) |
Dec 09, 2003 | 76.92 | 76.96 | 76.03 | 76.45 | 3,093,077 | -0.47(-0.61%) |
Dec 08, 2003 | 76.14 | 76.92 | 75.92 | 76.92 | 2,340,391 | +0.60(+0.79%) |
Dec 05, 2003 | 76.87 | 77.28 | 76.03 | 76.32 | 2,817,691 | -0.54(-0.71%) |
Dec 04, 2003 | 77.37 | 77.47 | 76.55 | 76.87 | 2,732,404 | -0.44(-0.56%) |
Dec 03, 2003 | 76.49 | 77.82 | 76.27 | 77.30 | 5,728,377 | +1.47(+1.94%) |
Dec 02, 2003 | 75.89 | 76.88 | 75.77 | 75.83 | 3,979,730 | -0.06(-0.08%) |
Dec 01, 2003 | 74.92 | 76.12 | 74.92 | 75.89 | 4,343,743 | +1.09(+1.46%) |
Nov 28, 2003 | 75.26 | 75.60 | 74.55 | 74.80 | 1,335,824 | -0.46(-0.61%) |
Nov 26, 2003 | 75.12 | 75.29 | 74.58 | 75.26 | 2,618,859 | +0.33(+0.44%) |
Nov 25, 2003 | 73.90 | 75.24 | 74.42 | 74.94 | 3,871,195 | +1.04(+1.40%) |
Nov 24, 2003 | 73.14 | 74.03 | 72.79 | 73.90 | 3,267,890 | +1.52(+2.10%) |
Nov 21, 2003 | 71.90 | 72.61 | 71.80 | 72.38 | 3,888,920 | +0.94(+1.32%) |
Nov 20, 2003 | 72.99 | 73.13 | 71.39 | 71.44 | 4,782,510 | -1.69(-2.31%) |
Nov 19, 2003 | 72.64 | 73.20 | 72.56 | 73.13 | 3,556,505 | +0.16(+0.21%) |
Nov 18, 2003 | 73.96 | 74.00 | 72.80 | 72.97 | 3,152,418 | -0.40(-0.55%) |
Nov 17, 2003 | 73.14 | 73.42 | 72.52 | 73.38 | 4,020,447 | +0.35(+0.48%) |
Nov 14, 2003 | 74.81 | 75.28 | 72.75 | 73.03 | 4,671,791 | -1.73(-2.31%) |
Nov 13, 2003 | 75.29 | 75.29 | 73.59 | 74.76 | 2,558,104 | -0.53(-0.70%) |
Nov 12, 2003 | 74.70 | 75.39 | 74.49 | 75.29 | 2,871,509 | +0.47(+0.62%) |
Nov 11, 2003 | 74.80 | 75.01 | 74.31 | 74.82 | 2,313,417 | +0.02(+0.02%) |
Nov 10, 2003 | 75.50 | 75.50 | 74.41 | 74.80 | 4,038,430 | -0.70(-0.93%) |
Nov 07, 2003 | 75.52 | 75.82 | 74.90 | 75.50 | 4,541,419 | +0.35(+0.47%) |
Nov 06, 2003 | 74.31 | 75.28 | 73.69 | 75.15 | 4,231,611 | +0.83(+1.11%) |
Nov 05, 2003 | 74.51 | 74.94 | 73.39 | 74.33 | 5,241,571 | -0.37(-0.50%) |
Nov 04, 2003 | 74.51 | 74.90 | 73.74 | 74.70 | 3,871,451 | -0.23(-0.30%) |
Nov 03, 2003 | 73.11 | 75.36 | 73.61 | 74.93 | 5,308,343 | +1.82(+2.49%) |
Oct 31, 2003 | 72.79 | 73.88 | 72.74 | 73.11 | 4,574,173 | +0.31(+0.43%) |
Oct 30, 2003 | 72.75 | 73.18 | 72.60 | 72.79 | 5,192,248 | +0.66(+0.92%) |
Oct 29, 2003 | 72.13 | 72.53 | 71.63 | 72.13 | 6,700,446 | +0.31(+0.43%) |
Oct 28, 2003 | 69.25 | 71.82 | 69.05 | 71.82 | 9,019,772 | +3.16(+4.60%) |
Oct 27, 2003 | 68.12 | 68.92 | 67.58 | 68.66 | 5,584,519 | +1.85(+2.76%) |
Oct 24, 2003 | 67.73 | 67.73 | 66.18 | 66.81 | 4,363,395 | -0.92(-1.36%) |
Oct 23, 2003 | 67.13 | 68.45 | 66.97 | 67.73 | 4,995,985 | +0.41(+0.61%) |
Oct 22, 2003 | 67.34 | 67.62 | 66.99 | 67.32 | 4,407,837 | -0.90(-1.31%) |
Oct 21, 2003 | 68.51 | 69.22 | 67.88 | 68.22 | 3,890,847 | +0.47(+0.70%) |
Oct 20, 2003 | 67.73 | 67.91 | 66.91 | 67.74 | 4,147,864 | -0.12(-0.18%) |
Oct 17, 2003 | 68.44 | 68.94 | 67.58 | 67.87 | 4,266,933 | -0.58(-0.84%) |
Oct 16, 2003 | 68.71 | 68.99 | 68.24 | 68.44 | 4,683,993 | -0.65(-0.95%) |
Oct 15, 2003 | 69.64 | 69.78 | 68.95 | 69.10 | 5,181,588 | +0.09(+0.12%) |
Oct 14, 2003 | 68.64 | 69.11 | 67.80 | 69.01 | 4,235,978 | +0.37(+0.53%) |
Oct 13, 2003 | 68.28 | 69.03 | 68.22 | 68.64 | 2,552,324 | +0.96(+1.41%) |
Oct 10, 2003 | 67.74 | 67.99 | 67.29 | 67.69 | 3,496,778 | -0.05(-0.07%) |
Oct 09, 2003 | 68.23 | 68.86 | 67.59 | 67.73 | 5,343,299 | +0.58(+0.86%) |
Oct 08, 2003 | 67.62 | 67.83 | 66.60 | 67.16 | 3,606,470 | -0.45(-0.67%) |
Oct 07, 2003 | 67.06 | 67.93 | 66.03 | 67.61 | 4,862,402 | +0.09(+0.14%) |
Oct 06, 2003 | 67.47 | 68.33 | 67.31 | 67.52 | 4,130,653 | +0.05(+0.07%) |
Oct 03, 2003 | 66.92 | 68.55 | 67.46 | 67.47 | 5,288,839 | +0.55(+0.81%) |
Oct 02, 2003 | 66.93 | 67.21 | 66.61 | 66.92 | 3,798,752 | -0.03(-0.05%) |