Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 83.77 | 83.83 | 83.20 | 83.83 | 8,496 | +0.37(+0.44%) |
Dec 30, 2003 | 83.53 | 83.53 | 83.45 | 83.46 | 5,541 | +0.01(+0.01%) |
Dec 29, 2003 | 82.75 | 83.47 | 82.75 | 83.45 | 21,918 | +1.07(+1.30%) |
Dec 26, 2003 | 82.61 | 82.61 | 82.38 | 82.38 | 4,063 | -0.14(-0.17%) |
Dec 24, 2003 | 82.53 | 82.62 | 82.36 | 82.52 | 2,462 | -0.17(-0.21%) |
Dec 23, 2003 | 82.47 | 82.78 | 82.31 | 82.69 | 11,328 | +0.68(+0.83%) |
Dec 22, 2003 | 82.11 | 82.11 | 81.93 | 82.01 | 3,078 | +0.24(+0.30%) |
Dec 19, 2003 | 81.86 | 81.86 | 81.72 | 81.76 | 8,496 | +0.33(+0.41%) |
Dec 18, 2003 | 80.98 | 81.43 | 80.98 | 81.43 | 2,832 | +0.52(+0.64%) |
Dec 17, 2003 | 81.05 | 81.05 | 80.63 | 80.91 | 2,832 | -0.22(-0.27%) |
Dec 16, 2003 | 80.77 | 81.13 | 80.74 | 81.13 | 11,821 | +0.55(+0.69%) |
Dec 15, 2003 | 81.37 | 81.37 | 80.58 | 80.58 | 9,604 | -0.35(-0.43%) |
Dec 12, 2003 | 80.75 | 81.11 | 80.75 | 80.93 | 9,481 | -0.31(-0.38%) |
Dec 11, 2003 | 81.18 | 81.33 | 80.89 | 81.23 | 5,664 | +0.92(+1.14%) |
Dec 10, 2003 | 80.89 | 80.89 | 79.95 | 80.32 | 12,559 | -0.71(-0.88%) |
Dec 09, 2003 | 81.20 | 81.25 | 81.20 | 81.03 | 3,201 | -0.91(-1.11%) |
Dec 08, 2003 | 81.05 | 81.94 | 81.05 | 81.94 | 3,201 | +0.84(+1.03%) |
Dec 05, 2003 | 81.45 | 81.45 | 80.97 | 81.11 | 5,910 | -0.63(-0.78%) |
Dec 04, 2003 | 81.86 | 81.96 | 81.86 | 81.74 | 7,634 | -0.08(-0.10%) |
Dec 03, 2003 | 82.23 | 82.24 | 81.64 | 81.82 | 6,895 | -0.19(-0.23%) |
Dec 02, 2003 | 82.21 | 82.22 | 82.01 | 82.01 | 6,156 | +0.19(+0.23%) |
Dec 01, 2003 | 81.49 | 81.88 | 81.49 | 81.82 | 66,493 | +0.51(+0.63%) |
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%) |