Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 77.40 | 78.19 | 76.94 | 77.50 | 3,830,349 | +0.12(+0.15%) |
Jan 29, 2004 | 77.27 | 77.61 | 76.15 | 77.39 | 4,974,021 | +0.86(+1.12%) |
Jan 28, 2004 | 78.87 | 79.02 | 76.06 | 76.53 | 5,228,984 | -2.14(-2.72%) |
Jan 27, 2004 | 79.56 | 80.00 | 78.48 | 78.67 | 4,150,819 | -0.96(-1.20%) |
Jan 26, 2004 | 77.40 | 79.79 | 77.35 | 79.63 | 5,261,480 | +2.16(+2.79%) |
Jan 23, 2004 | 78.70 | 78.70 | 76.91 | 77.47 | 4,807,300 | -0.92(-1.17%) |
Jan 22, 2004 | 78.69 | 79.31 | 78.17 | 78.38 | 5,001,508 | -0.64(-0.81%) |
Jan 21, 2004 | 78.09 | 79.02 | 77.36 | 79.02 | 4,233,537 | +0.86(+1.10%) |
Jan 20, 2004 | 78.77 | 79.06 | 77.54 | 78.17 | 3,976,648 | -0.06(-0.08%) |
Jan 16, 2004 | 78.75 | 79.09 | 77.88 | 78.23 | 7,751,638 | -0.51(-0.65%) |
Jan 15, 2004 | 78.17 | 79.41 | 77.82 | 78.74 | 10,668,617 | +1.37(+1.77%) |
Jan 14, 2004 | 75.91 | 77.47 | 75.88 | 77.37 | 5,451,450 | +1.33(+1.75%) |
Jan 13, 2004 | 76.18 | 76.26 | 75.55 | 76.04 | 4,184,086 | -0.09(-0.11%) |
Jan 12, 2004 | 75.99 | 76.18 | 75.09 | 76.13 | 3,653,866 | +0.22(+0.29%) |
Jan 09, 2004 | 76.87 | 76.87 | 75.74 | 75.91 | 4,235,207 | -0.97(-1.27%) |
Jan 08, 2004 | 76.87 | 77.06 | 76.06 | 76.88 | 4,839,026 | +0.09(+0.12%) |
Jan 07, 2004 | 75.33 | 76.97 | 75.11 | 76.79 | 5,725,808 | +1.58(+2.10%) |
Jan 06, 2004 | 75.80 | 76.04 | 75.04 | 75.21 | 5,238,360 | -0.45(-0.60%) |
Jan 05, 2004 | 75.75 | 76.25 | 74.86 | 75.66 | 6,188,080 | +0.04(+0.05%) |
Jan 02, 2004 | 76.92 | 77.15 | 75.19 | 75.62 | 3,907,673 | -1.25(-1.62%) |
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%) |