Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 85.24 | 85.47 | 84.95 | 85.29 | 41,107,136 | +0.08(+0.09%) |
Dec 30, 2003 | 85.20 | 85.28 | 84.96 | 85.21 | 25,549,350 | +0.02(+0.02%) |
Dec 29, 2003 | 84.38 | 85.28 | 84.35 | 85.20 | 29,405,688 | +1.12(+1.33%) |
Dec 26, 2003 | 84.08 | 84.37 | 84.02 | 84.08 | 10,840,438 | +0.06(+0.07%) |
Dec 24, 2003 | 83.94 | 84.22 | 83.87 | 84.02 | 10,510,857 | -0.08(-0.10%) |
Dec 23, 2003 | 83.91 | 84.27 | 83.83 | 84.10 | 32,300,290 | +0.05(+0.06%) |
Dec 22, 2003 | 83.46 | 84.05 | 83.37 | 84.05 | 36,057,204 | +0.58(+0.70%) |
Dec 19, 2003 | 83.77 | 83.82 | 83.22 | 83.46 | 54,103,812 | -0.63(-0.75%) |
Dec 18, 2003 | 83.16 | 84.10 | 83.07 | 84.09 | 37,986,548 | +0.93(+1.12%) |
Dec 17, 2003 | 82.90 | 83.16 | 82.62 | 83.16 | 30,107,646 | +0.26(+0.31%) |
Dec 16, 2003 | 82.47 | 83.16 | 82.41 | 82.90 | 42,923,876 | +0.43(+0.52%) |
Dec 15, 2003 | 82.88 | 83.72 | 82.38 | 82.47 | 50,456,628 | -0.41(-0.50%) |
Dec 12, 2003 | 82.75 | 82.93 | 81.74 | 82.88 | 44,547,124 | +0.16(+0.19%) |
Dec 11, 2003 | 81.76 | 82.85 | 81.75 | 82.72 | 59,090,852 | +0.92(+1.12%) |
Dec 10, 2003 | 81.83 | 81.99 | 81.21 | 81.80 | 48,159,604 | -0.01(-0.01%) |
Dec 09, 2003 | 82.44 | 82.72 | 81.66 | 81.81 | 54,660,292 | -0.64(-0.77%) |
Dec 08, 2003 | 81.97 | 82.50 | 81.76 | 82.44 | 42,346,784 | +0.48(+0.58%) |
Dec 05, 2003 | 82.10 | 82.36 | 81.72 | 81.97 | 32,452,816 | -0.50(-0.60%) |
Dec 04, 2003 | 82.13 | 82.54 | 81.96 | 82.47 | 47,076,788 | +0.34(+0.41%) |
Dec 03, 2003 | 82.26 | 82.84 | 82.06 | 82.13 | 50,912,640 | -0.13(-0.16%) |
Dec 02, 2003 | 82.47 | 82.60 | 82.06 | 82.26 | 46,101,220 | -0.21(-0.25%) |
Dec 01, 2003 | 81.59 | 82.53 | 81.85 | 82.47 | 50,362,948 | +0.88(+1.08%) |
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%) |