Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 81.41 | 81.47 | 81.23 | 81.32 | 1,354 | -0.02(-0.03%) |
Nov 26, 2003 | 81.01 | 81.35 | 81.01 | 81.35 | 2,954 | +0.24(+0.30%) |
Nov 25, 2003 | 80.76 | 81.10 | 80.71 | 81.10 | 9,972 | +0.56(+0.70%) |
Nov 24, 2003 | 80.59 | 80.59 | 80.24 | 80.54 | 21,175 | +0.63(+0.79%) |
Nov 21, 2003 | 79.60 | 79.72 | 79.60 | 79.91 | 2,216 | +0.64(+0.81%) |
Nov 20, 2003 | 78.99 | 78.99 | 78.99 | 79.27 | 19,205 | -0.49(-0.61%) |
Nov 19, 2003 | 79.27 | 79.76 | 79.27 | 79.76 | 3,447 | -0.16(-0.20%) |
Nov 18, 2003 | 80.21 | 80.21 | 79.92 | 79.92 | 984 | +0.24(+0.31%) |
Nov 17, 2003 | 79.65 | 79.77 | 79.49 | 79.67 | 16,250 | -0.63(-0.79%) |
Nov 14, 2003 | 81.36 | 81.66 | 80.31 | 80.31 | 3,324 | -1.21(-1.48%) |
Nov 13, 2003 | 81.63 | 81.63 | 81.44 | 81.52 | 3,816 | +0.00(+0.00%) |
Nov 12, 2003 | 81.19 | 81.75 | 81.19 | 81.52 | 2,092 | +0.29(+0.36%) |
Nov 11, 2003 | 80.98 | 81.33 | 80.98 | 81.23 | 16,497 | -0.10(-0.12%) |
Nov 10, 2003 | 81.31 | 81.51 | 81.28 | 81.32 | 21,175 | -0.63(-0.77%) |
Nov 07, 2003 | 82.32 | 82.32 | 81.80 | 81.96 | 11,080 | +0.08(+0.10%) |
Nov 06, 2003 | 81.25 | 81.88 | 81.25 | 81.88 | 3,324 | +0.11(+0.14%) |
Nov 05, 2003 | 82.00 | 81.83 | 81.17 | 81.76 | 20,190 | -0.11(-0.14%) |
Nov 04, 2003 | 82.00 | 82.03 | 81.88 | 81.88 | 23,899 | -0.27(-0.33%) |
Nov 03, 2003 | 81.43 | 81.47 | 81.43 | 82.14 | 90,491 | +1.00(+1.23%) |
Oct 31, 2003 | 81.22 | 81.22 | 81.15 | 81.15 | 3,077 | +0.02(+0.02%) |
Oct 30, 2003 | 80.73 | 81.13 | 80.73 | 81.13 | 9,849 | +0.23(+0.28%) |
Oct 29, 2003 | 80.66 | 80.97 | 80.33 | 80.90 | 15,142 | +0.97(+1.22%) |
Oct 28, 2003 | 79.98 | 79.98 | 79.76 | 79.93 | 5,909 | +0.38(+0.48%) |
Oct 27, 2003 | 80.25 | 80.29 | 79.20 | 79.55 | 7,632 | +0.47(+0.60%) |
Oct 24, 2003 | 79.44 | 79.56 | 78.64 | 79.07 | 14,773 | -0.43(-0.54%) |
Oct 23, 2003 | 78.65 | 79.74 | 78.65 | 79.50 | 1,723 | +0.84(+1.06%) |
Oct 22, 2003 | 79.11 | 79.46 | 78.64 | 78.67 | 5,786 | -1.37(-1.72%) |
Oct 21, 2003 | 79.93 | 80.04 | 79.85 | 80.04 | 3,447 | +0.08(+0.10%) |
Oct 20, 2003 | 79.60 | 79.96 | 79.47 | 79.96 | 5,786 | -0.21(-0.26%) |
Oct 17, 2003 | 80.62 | 80.62 | 80.15 | 80.17 | 4,185 | -0.08(-0.10%) |
Oct 16, 2003 | 80.37 | 80.62 | 80.37 | 80.25 | 3,816 | -0.32(-0.39%) |
Oct 15, 2003 | 80.98 | 80.98 | 80.25 | 80.57 | 13,788 | -0.30(-0.37%) |
Oct 14, 2003 | 80.60 | 80.87 | 80.57 | 80.87 | 12,926 | +0.66(+0.82%) |
Oct 13, 2003 | 80.00 | 80.40 | 80.00 | 80.21 | 5,663 | +1.10(+1.39%) |
Oct 10, 2003 | 79.16 | 79.31 | 79.11 | 79.11 | 3,693 | -0.01(-0.01%) |
Oct 09, 2003 | 79.48 | 79.78 | 78.84 | 79.12 | 3,693 | +0.53(+0.67%) |
Oct 08, 2003 | 78.51 | 78.59 | 78.51 | 78.59 | 3,324 | -0.32(-0.40%) |
Oct 07, 2003 | 78.05 | 78.91 | 78.05 | 78.91 | 26,346 | +0.62(+0.79%) |
Oct 06, 2003 | 77.81 | 78.29 | 77.81 | 78.29 | 17,358 | +0.32(+0.42%) |
Oct 03, 2003 | 78.46 | 78.46 | 77.93 | 77.97 | 16,743 | +0.65(+0.84%) |
Oct 02, 2003 | 77.44 | 77.44 | 77.08 | 77.32 | 5,047 | +0.07(+0.09%) |
Oct 01, 2003 | 75.62 | 77.32 | 75.62 | 77.25 | 15,142 | +1.80(+2.38%) |
Sep 30, 2003 | 75.62 | 75.62 | 74.93 | 75.45 | 3,939 | -0.45(-0.60%) |
Sep 29, 2003 | 75.36 | 75.91 | 75.36 | 75.91 | 3,816 | +0.79(+1.05%) |
Sep 26, 2003 | 75.38 | 75.53 | 75.06 | 75.12 | 7,756 | -1.00(-1.31%) |
Sep 25, 2003 | 75.87 | 76.22 | 75.87 | 76.12 | 3,077 | +0.26(+0.34%) |
Sep 24, 2003 | 77.34 | 76.07 | 75.91 | 75.86 | 11,941 | -1.48(-1.91%) |
Sep 23, 2003 | 76.47 | 77.34 | 76.47 | 77.34 | 7,017 | +0.70(+0.91%) |
Sep 22, 2003 | 76.36 | 76.64 | 76.27 | 76.64 | 11,695 | -0.63(-0.81%) |
Sep 19, 2003 | 77.57 | 77.57 | 77.26 | 77.26 | 15,389 | -0.51(-0.66%) |
Sep 18, 2003 | 76.47 | 77.90 | 76.47 | 77.77 | 20,559 | +1.92(+2.53%) |
Sep 17, 2003 | 76.03 | 76.03 | 75.86 | 75.86 | 7,017 | +0.19(+0.26%) |
Sep 16, 2003 | 74.83 | 75.66 | 75.13 | 75.66 | 3,939 | +0.78(+1.04%) |
Sep 15, 2003 | 74.62 | 74.96 | 74.57 | 74.88 | 984 | -0.05(-0.07%) |
Sep 12, 2003 | 74.40 | 74.93 | 74.40 | 74.93 | 369 | +0.04(+0.05%) |
Sep 11, 2003 | 74.57 | 75.25 | 74.57 | 74.89 | 13,049 | +0.79(+1.06%) |
Sep 10, 2003 | 75.38 | 75.38 | 74.07 | 74.10 | 6,894 | -1.75(-2.30%) |
Sep 09, 2003 | 75.95 | 75.95 | 75.70 | 75.85 | 4,185 | -0.44(-0.57%) |
Sep 08, 2003 | 75.70 | 76.31 | 75.70 | 76.29 | 9,479 | +0.68(+0.90%) |
Sep 05, 2003 | 75.56 | 76.15 | 75.56 | 75.61 | 21,298 | -0.45(-0.60%) |
Sep 04, 2003 | 76.11 | 76.13 | 75.63 | 76.06 | 71,159 | -0.20(-0.27%) |
Sep 03, 2003 | 75.87 | 76.38 | 75.75 | 76.26 | 22,160 | +0.19(+0.25%) |