Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 81.39 | 81.45 | 81.21 | 81.31 | 1,354 | -0.02(-0.03%) |
Nov 26, 2003 | 80.99 | 81.33 | 80.99 | 81.33 | 2,955 | +0.24(+0.30%) |
Nov 25, 2003 | 80.74 | 81.09 | 80.69 | 81.09 | 9,974 | +0.56(+0.70%) |
Nov 24, 2003 | 80.58 | 80.58 | 80.23 | 80.53 | 21,179 | +0.63(+0.79%) |
Nov 21, 2003 | 79.59 | 79.71 | 79.59 | 79.89 | 2,216 | +0.64(+0.81%) |
Nov 20, 2003 | 78.98 | 78.98 | 78.98 | 79.25 | 19,209 | -0.49(-0.61%) |
Nov 19, 2003 | 79.25 | 79.74 | 79.25 | 79.74 | 3,447 | -0.16(-0.20%) |
Nov 18, 2003 | 80.20 | 80.20 | 79.90 | 79.90 | 985 | +0.24(+0.31%) |
Nov 17, 2003 | 79.64 | 79.76 | 79.47 | 79.66 | 16,254 | -0.63(-0.79%) |
Nov 14, 2003 | 81.34 | 81.64 | 80.29 | 80.29 | 3,324 | -1.21(-1.48%) |
Nov 13, 2003 | 81.62 | 81.62 | 81.42 | 81.50 | 3,817 | +0.00(+0.00%) |
Nov 12, 2003 | 81.18 | 81.74 | 81.17 | 81.50 | 2,093 | +0.29(+0.36%) |
Nov 11, 2003 | 80.97 | 81.32 | 80.97 | 81.21 | 16,500 | -0.10(-0.12%) |
Nov 10, 2003 | 81.29 | 81.49 | 81.27 | 81.31 | 21,179 | -0.63(-0.77%) |
Nov 07, 2003 | 82.31 | 82.31 | 81.79 | 81.94 | 11,082 | +0.08(+0.10%) |
Nov 06, 2003 | 81.23 | 81.86 | 81.23 | 81.86 | 3,324 | +0.11(+0.14%) |
Nov 05, 2003 | 81.98 | 81.81 | 81.15 | 81.75 | 20,194 | -0.11(-0.14%) |
Nov 04, 2003 | 81.98 | 82.01 | 81.86 | 81.86 | 23,904 | -0.27(-0.33%) |
Nov 03, 2003 | 81.41 | 81.45 | 81.41 | 82.13 | 90,509 | +1.00(+1.23%) |
Oct 31, 2003 | 81.20 | 81.20 | 81.13 | 81.13 | 3,078 | +0.02(+0.02%) |
Oct 30, 2003 | 80.72 | 81.11 | 80.72 | 81.11 | 9,850 | +0.23(+0.28%) |
Oct 29, 2003 | 80.64 | 80.95 | 80.32 | 80.89 | 15,145 | +0.97(+1.22%) |
Oct 28, 2003 | 79.97 | 79.97 | 79.75 | 79.91 | 5,910 | +0.38(+0.48%) |
Oct 27, 2003 | 80.24 | 80.28 | 79.18 | 79.53 | 7,634 | +0.47(+0.60%) |
Oct 24, 2003 | 79.42 | 79.55 | 78.62 | 79.06 | 14,776 | -0.43(-0.54%) |
Oct 23, 2003 | 78.64 | 79.72 | 78.64 | 79.49 | 1,723 | +0.84(+1.06%) |
Oct 22, 2003 | 79.10 | 79.44 | 78.62 | 78.65 | 5,787 | -1.37(-1.71%) |
Oct 21, 2003 | 79.91 | 80.02 | 79.83 | 80.02 | 3,447 | +0.08(+0.10%) |
Oct 20, 2003 | 79.59 | 79.94 | 79.46 | 79.94 | 5,787 | -0.21(-0.26%) |
Oct 17, 2003 | 80.60 | 80.60 | 80.13 | 80.15 | 4,186 | -0.08(-0.10%) |
Oct 16, 2003 | 80.36 | 80.60 | 80.36 | 80.24 | 3,817 | -0.32(-0.39%) |
Oct 15, 2003 | 80.97 | 80.97 | 80.24 | 80.55 | 13,791 | -0.30(-0.37%) |
Oct 14, 2003 | 80.59 | 80.85 | 80.55 | 80.85 | 12,929 | +0.66(+0.82%) |
Oct 13, 2003 | 79.98 | 80.38 | 79.98 | 80.20 | 5,664 | +1.10(+1.39%) |
Oct 10, 2003 | 79.14 | 79.29 | 79.10 | 79.10 | 3,694 | -0.01(-0.01%) |
Oct 09, 2003 | 79.46 | 79.77 | 78.82 | 79.11 | 3,694 | +0.53(+0.67%) |
Oct 08, 2003 | 78.49 | 78.58 | 78.49 | 78.58 | 3,324 | -0.32(-0.40%) |
Oct 07, 2003 | 78.04 | 78.90 | 78.04 | 78.90 | 26,351 | +0.62(+0.79%) |
Oct 06, 2003 | 77.79 | 78.28 | 77.79 | 78.28 | 17,362 | +0.32(+0.42%) |
Oct 03, 2003 | 78.45 | 78.45 | 77.91 | 77.95 | 16,746 | +0.65(+0.84%) |
Oct 02, 2003 | 77.43 | 77.43 | 77.07 | 77.30 | 5,048 | +0.07(+0.09%) |
Oct 01, 2003 | 75.61 | 77.30 | 75.61 | 77.23 | 15,145 | +1.79(+2.38%) |
Sep 30, 2003 | 75.61 | 75.61 | 74.92 | 75.44 | 3,940 | -0.45(-0.60%) |
Sep 29, 2003 | 75.35 | 75.89 | 75.35 | 75.89 | 3,817 | +0.79(+1.05%) |
Sep 26, 2003 | 75.36 | 75.52 | 75.05 | 75.10 | 7,757 | -1.00(-1.31%) |
Sep 25, 2003 | 75.85 | 76.21 | 75.85 | 76.10 | 3,078 | +0.26(+0.34%) |
Sep 24, 2003 | 77.32 | 76.05 | 75.90 | 75.84 | 11,944 | -1.48(-1.91%) |
Sep 23, 2003 | 76.46 | 77.32 | 76.46 | 77.32 | 7,018 | +0.70(+0.91%) |
Sep 22, 2003 | 76.35 | 76.62 | 76.26 | 76.62 | 11,697 | -0.63(-0.81%) |
Sep 19, 2003 | 77.56 | 77.56 | 77.25 | 77.25 | 15,392 | -0.51(-0.66%) |
Sep 18, 2003 | 76.46 | 77.88 | 76.46 | 77.76 | 20,563 | +1.92(+2.53%) |
Sep 17, 2003 | 76.01 | 76.01 | 75.84 | 75.84 | 7,018 | +0.19(+0.26%) |
Sep 16, 2003 | 74.82 | 75.65 | 75.11 | 75.65 | 3,940 | +0.78(+1.04%) |
Sep 15, 2003 | 74.61 | 74.95 | 74.56 | 74.87 | 985 | -0.05(-0.07%) |
Sep 12, 2003 | 74.39 | 74.92 | 74.39 | 74.92 | 369 | +0.04(+0.05%) |
Sep 11, 2003 | 74.55 | 75.23 | 74.55 | 74.88 | 13,052 | +0.79(+1.06%) |
Sep 10, 2003 | 75.36 | 75.36 | 74.06 | 74.09 | 6,895 | -1.75(-2.30%) |
Sep 09, 2003 | 75.93 | 75.93 | 75.69 | 75.83 | 4,186 | -0.44(-0.58%) |
Sep 08, 2003 | 75.69 | 76.30 | 75.69 | 76.27 | 9,481 | +0.68(+0.90%) |
Sep 05, 2003 | 75.55 | 76.13 | 75.55 | 75.59 | 21,302 | -0.45(-0.60%) |
Sep 04, 2003 | 76.09 | 76.12 | 75.62 | 76.05 | 71,172 | -0.20(-0.27%) |
Sep 03, 2003 | 75.85 | 76.36 | 75.74 | 76.25 | 22,164 | +0.19(+0.25%) |