Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 64.78 | 64.87 | 64.78 | 64.87 | 81,725 | -0.10(-0.15%) |
Dec 30, 2003 | 64.96 | 65.02 | 64.83 | 64.97 | 52,594 | -0.12(-0.19%) |
Dec 29, 2003 | 65.09 | 65.16 | 64.88 | 65.09 | 59,207 | -0.16(-0.24%) |
Dec 26, 2003 | 65.15 | 65.25 | 64.97 | 65.25 | 85,819 | +0.32(+0.50%) |
Dec 24, 2003 | 64.99 | 65.09 | 64.85 | 64.92 | 25,509 | +0.05(+0.08%) |
Dec 23, 2003 | 65.02 | 65.09 | 64.87 | 64.87 | 126,446 | -0.25(-0.39%) |
Dec 22, 2003 | 65.22 | 65.28 | 65.05 | 65.12 | 219,982 | -0.03(-0.05%) |
Dec 19, 2003 | 65.00 | 65.15 | 65.00 | 65.16 | 41,728 | +0.03(+0.05%) |
Dec 18, 2003 | 64.92 | 65.18 | 64.92 | 65.12 | 52,594 | +0.07(+0.11%) |
Dec 17, 2003 | 64.94 | 65.12 | 64.90 | 65.05 | 33,698 | +0.16(+0.24%) |
Dec 16, 2003 | 64.86 | 64.87 | 64.71 | 64.90 | 85,977 | +0.06(+0.10%) |
Dec 15, 2003 | 64.87 | 64.93 | 64.75 | 64.83 | 32,280 | -0.04(-0.06%) |
Dec 12, 2003 | 64.93 | 64.99 | 64.74 | 64.87 | 25,824 | +0.04(+0.06%) |
Dec 11, 2003 | 64.51 | 64.86 | 64.39 | 64.83 | 144,240 | +0.31(+0.48%) |
Dec 10, 2003 | 64.61 | 64.62 | 64.52 | 64.52 | 187,071 | +0.15(+0.23%) |
Dec 09, 2003 | 64.81 | 64.84 | 64.30 | 64.38 | 137,941 | -0.34(-0.52%) |
Dec 08, 2003 | 64.77 | 64.80 | 64.68 | 64.71 | 105,818 | +0.01(+0.01%) |
Dec 05, 2003 | 64.71 | 64.71 | 64.46 | 64.71 | 59,995 | +0.32(+0.49%) |
Dec 04, 2003 | 64.23 | 64.39 | 64.17 | 64.39 | 39,681 | +0.10(+0.15%) |
Dec 03, 2003 | 64.08 | 64.29 | 64.08 | 64.29 | 51,019 | +0.06(+0.10%) |
Dec 02, 2003 | 64.04 | 64.23 | 63.89 | 64.23 | 82,040 | -0.02(-0.03%) |
Dec 01, 2003 | 64.87 | 64.34 | 64.14 | 64.25 | 92,433 | -0.35(-0.54%) |
Nov 28, 2003 | 64.62 | 64.62 | 64.60 | 64.60 | 36,060 | -0.10(-0.16%) |
Nov 26, 2003 | 64.83 | 64.85 | 64.71 | 64.70 | 39,839 | -0.23(-0.36%) |
Nov 25, 2003 | 64.64 | 64.93 | 64.64 | 64.93 | 84,245 | +0.25(+0.39%) |
Nov 24, 2003 | 64.83 | 64.86 | 64.68 | 64.68 | 58,263 | -0.27(-0.42%) |
Nov 21, 2003 | 64.88 | 65.05 | 64.92 | 64.95 | 104,715 | +0.07(+0.11%) |
Nov 20, 2003 | 64.86 | 64.94 | 64.77 | 64.88 | 33,698 | +0.22(+0.34%) |
Nov 19, 2003 | 64.95 | 64.96 | 64.68 | 64.66 | 70,230 | -0.33(-0.51%) |
Nov 18, 2003 | 64.84 | 64.96 | 64.84 | 64.99 | 37,162 | -0.01(-0.01%) |
Nov 17, 2003 | 64.95 | 65.03 | 64.93 | 65.00 | 76,844 | +0.27(+0.42%) |
Nov 14, 2003 | 64.72 | 64.88 | 64.71 | 64.72 | 29,603 | +0.05(+0.08%) |
Nov 13, 2003 | 64.50 | 64.72 | 64.50 | 64.67 | 39,996 | +0.47(+0.73%) |
Nov 12, 2003 | 64.18 | 64.36 | 64.11 | 64.20 | 25,824 | +0.12(+0.19%) |
Nov 11, 2003 | 64.25 | 64.27 | 64.25 | 64.08 | 37,319 | -0.11(-0.18%) |
Nov 10, 2003 | 64.19 | 64.19 | 64.08 | 64.20 | 30,233 | +0.12(+0.19%) |
Nov 07, 2003 | 64.01 | 64.08 | 63.91 | 64.08 | 52,594 | +0.03(+0.05%) |
Nov 06, 2003 | 64.25 | 64.26 | 64.07 | 64.04 | 122,824 | -0.35(-0.54%) |
Nov 05, 2003 | 64.43 | 64.48 | 64.39 | 64.39 | 38,737 | +0.00(+0.00%) |
Nov 04, 2003 | 64.43 | 64.48 | 64.43 | 64.39 | 42,265 | -0.01(-0.02%) |
Nov 03, 2003 | 64.34 | 64.41 | 64.34 | 64.41 | 35,455 | -0.20(-0.31%) |
Oct 31, 2003 | 64.71 | 64.71 | 64.71 | 64.61 | 48,814 | -0.11(-0.17%) |
Oct 30, 2003 | 64.67 | 64.72 | 64.67 | 64.72 | 18,108 | +0.01(+0.01%) |
Oct 29, 2003 | 64.83 | 64.84 | 64.71 | 64.71 | 112,904 | -0.22(-0.34%) |
Oct 28, 2003 | 64.72 | 64.93 | 64.71 | 64.93 | 20,628 | +0.19(+0.29%) |
Oct 27, 2003 | 64.80 | 64.85 | 64.65 | 64.74 | 55,743 | -0.13(-0.20%) |
Oct 24, 2003 | 64.65 | 64.87 | 64.65 | 64.87 | 44,405 | +0.32(+0.49%) |
Oct 23, 2003 | 64.67 | 64.69 | 64.55 | 64.55 | 32,595 | -0.16(-0.25%) |
Oct 22, 2003 | 64.62 | 64.74 | 64.46 | 64.71 | 39,996 | +0.29(+0.44%) |
Oct 21, 2003 | 64.39 | 64.58 | 64.39 | 64.43 | 77,159 | +0.13(+0.20%) |
Oct 20, 2003 | 64.24 | 64.44 | 64.24 | 64.30 | 20,313 | -0.02(-0.03%) |
Oct 17, 2003 | 64.17 | 64.24 | 64.17 | 64.32 | 87,394 | +0.31(+0.49%) |
Oct 16, 2003 | 64.39 | 64.49 | 63.85 | 64.01 | 53,539 | -0.20(-0.31%) |
Oct 15, 2003 | 64.14 | 64.29 | 64.14 | 64.20 | 36,375 | -0.16(-0.25%) |
Oct 14, 2003 | 64.39 | 64.51 | 64.23 | 64.36 | 85,504 | -0.13(-0.20%) |
Oct 13, 2003 | 64.81 | 64.84 | 64.55 | 64.49 | 37,319 | -0.29(-0.44%) |
Oct 10, 2003 | 64.58 | 64.81 | 64.58 | 64.78 | 21,258 | +0.36(+0.55%) |
Oct 09, 2003 | 64.39 | 64.42 | 64.20 | 64.42 | 56,530 | -0.23(-0.35%) |
Oct 08, 2003 | 64.45 | 64.81 | 64.45 | 64.65 | 67,238 | +0.16(+0.25%) |
Oct 07, 2003 | 64.74 | 64.74 | 64.57 | 64.49 | 20,470 | -0.22(-0.34%) |
Oct 06, 2003 | 64.52 | 64.77 | 64.52 | 64.71 | 45,193 | +0.03(+0.05%) |
Oct 03, 2003 | 64.81 | 64.81 | 64.65 | 64.68 | 98,574 | -0.41(-0.62%) |
Oct 02, 2003 | 64.90 | 65.19 | 64.78 | 65.09 | 108,495 | -0.10(-0.16%) |
Oct 01, 2003 | 65.18 | 65.25 | 65.16 | 65.19 | 104,401 | -0.01(-0.02%) |
Sep 30, 2003 | 64.97 | 65.22 | 64.97 | 65.20 | 63,459 | +0.33(+0.51%) |
Sep 29, 2003 | 64.90 | 64.97 | 64.84 | 64.87 | 16,061 | -0.19(-0.29%) |