Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 62.61 | 63.16 | 62.53 | 62.68 | 315,281 | +0.20(+0.32%) |
Dec 30, 2003 | 62.16 | 62.56 | 61.93 | 62.48 | 243,614 | +0.25(+0.40%) |
Dec 29, 2003 | 61.67 | 62.31 | 61.67 | 62.23 | 271,282 | +0.56(+0.90%) |
Dec 26, 2003 | 61.42 | 62.16 | 61.39 | 61.67 | 217,430 | +0.17(+0.28%) |
Dec 24, 2003 | 61.53 | 61.94 | 61.50 | 61.50 | 129,837 | +0.00(+0.00%) |
Dec 23, 2003 | 61.65 | 61.87 | 61.49 | 61.50 | 297,331 | -0.11(-0.18%) |
Dec 22, 2003 | 62.05 | 62.05 | 61.32 | 61.62 | 523,804 | -0.44(-0.70%) |
Dec 19, 2003 | 61.39 | 62.05 | 61.20 | 62.05 | 369,538 | +0.78(+1.27%) |
Dec 18, 2003 | 60.94 | 61.31 | 60.68 | 61.27 | 317,441 | +0.67(+1.11%) |
Dec 17, 2003 | 60.16 | 60.46 | 59.83 | 60.60 | 304,349 | +0.39(+0.65%) |
Dec 16, 2003 | 59.70 | 60.50 | 59.30 | 60.21 | 553,632 | +0.71(+1.20%) |
Dec 15, 2003 | 60.76 | 60.80 | 59.42 | 59.50 | 357,931 | -0.74(-1.23%) |
Dec 12, 2003 | 60.20 | 60.38 | 59.91 | 60.24 | 241,859 | +0.11(+0.18%) |
Dec 11, 2003 | 59.56 | 60.26 | 59.47 | 60.13 | 286,938 | +0.41(+0.70%) |
Dec 10, 2003 | 61.20 | 61.20 | 59.30 | 59.71 | 712,083 | -1.39(-2.27%) |
Dec 09, 2003 | 61.40 | 61.55 | 61.06 | 61.10 | 371,157 | -0.25(-0.41%) |
Dec 08, 2003 | 60.99 | 61.35 | 60.85 | 61.35 | 208,388 | +0.18(+0.29%) |
Dec 05, 2003 | 60.76 | 61.57 | 60.76 | 61.17 | 427,978 | +0.27(+0.45%) |
Dec 04, 2003 | 60.24 | 60.83 | 60.17 | 60.90 | 364,679 | +0.59(+0.97%) |
Dec 03, 2003 | 61.39 | 61.39 | 60.17 | 60.31 | 376,691 | -0.74(-1.21%) |
Dec 02, 2003 | 61.38 | 61.45 | 60.82 | 61.05 | 395,451 | -0.40(-0.65%) |
Dec 01, 2003 | 61.20 | 61.59 | 61.05 | 61.45 | 345,784 | +0.56(+0.91%) |
Nov 28, 2003 | 60.53 | 60.90 | 60.33 | 60.90 | 121,199 | +0.34(+0.56%) |
Nov 26, 2003 | 60.50 | 60.61 | 59.89 | 60.56 | 327,023 | +0.32(+0.53%) |
Nov 25, 2003 | 59.75 | 60.35 | 59.75 | 60.24 | 499,375 | +0.59(+0.99%) |
Nov 24, 2003 | 58.24 | 59.68 | 58.16 | 59.64 | 492,627 | +1.52(+2.61%) |
Nov 21, 2003 | 58.59 | 58.60 | 58.06 | 58.13 | 191,787 | -0.26(-0.44%) |
Nov 20, 2003 | 58.83 | 58.83 | 58.04 | 58.38 | 513,547 | -0.50(-0.86%) |
Nov 19, 2003 | 59.27 | 59.27 | 58.23 | 58.89 | 551,068 | -0.44(-0.75%) |
Nov 18, 2003 | 59.68 | 59.94 | 59.33 | 59.33 | 320,950 | -0.31(-0.52%) |
Nov 17, 2003 | 59.47 | 59.81 | 59.15 | 59.64 | 326,348 | -0.21(-0.35%) |
Nov 14, 2003 | 60.50 | 60.52 | 59.78 | 59.85 | 458,481 | -0.50(-0.83%) |
Nov 13, 2003 | 59.57 | 60.50 | 59.57 | 60.36 | 601,410 | +0.94(+1.58%) |
Nov 12, 2003 | 59.74 | 59.93 | 59.36 | 59.41 | 487,633 | -0.22(-0.37%) |
Nov 11, 2003 | 60.19 | 60.19 | 59.53 | 59.64 | 698,856 | -0.52(-0.86%) |
Nov 10, 2003 | 60.76 | 61.08 | 60.01 | 60.16 | 315,146 | -0.60(-0.99%) |
Nov 07, 2003 | 61.94 | 61.94 | 60.53 | 60.76 | 642,035 | -1.07(-1.74%) |
Nov 06, 2003 | 61.76 | 61.83 | 61.10 | 61.83 | 389,648 | +0.26(+0.42%) |
Nov 05, 2003 | 62.22 | 61.57 | 60.83 | 61.57 | 349,428 | -0.03(-0.05%) |
Nov 04, 2003 | 62.22 | 62.22 | 61.42 | 61.60 | 413,195 | -0.64(-1.02%) |
Nov 03, 2003 | 61.46 | 62.24 | 61.87 | 62.24 | 443,634 | +0.78(+1.27%) |
Oct 31, 2003 | 62.01 | 62.02 | 61.29 | 61.46 | 330,532 | -0.25(-0.41%) |
Oct 30, 2003 | 62.02 | 62.02 | 61.42 | 61.71 | 267,638 | -0.19(-0.31%) |
Oct 29, 2003 | 61.13 | 62.76 | 60.89 | 61.90 | 704,929 | +0.79(+1.29%) |
Oct 28, 2003 | 61.38 | 61.47 | 60.50 | 61.12 | 633,937 | -0.10(-0.17%) |
Oct 27, 2003 | 61.53 | 61.81 | 61.19 | 61.22 | 470,088 | -0.31(-0.51%) |
Oct 24, 2003 | 62.16 | 62.16 | 60.96 | 61.53 | 555,386 | -0.65(-1.05%) |
Oct 23, 2003 | 61.27 | 62.50 | 60.98 | 62.19 | 796,571 | +0.82(+1.34%) |
Oct 22, 2003 | 61.24 | 62.68 | 60.83 | 61.36 | 1,208,624 | +0.13(+0.21%) |
Oct 21, 2003 | 57.98 | 62.30 | 57.97 | 61.24 | 4,147,114 | +4.55(+8.02%) |
Oct 20, 2003 | 57.70 | 57.70 | 56.16 | 56.69 | 1,722,036 | -1.02(-1.76%) |
Oct 17, 2003 | 59.76 | 58.53 | 57.35 | 57.70 | 1,869,825 | -2.05(-3.43%) |
Oct 16, 2003 | 59.27 | 59.80 | 59.27 | 59.76 | 344,569 | +0.48(+0.81%) |
Oct 15, 2003 | 59.17 | 59.57 | 58.80 | 59.27 | 237,675 | +0.22(+0.38%) |
Oct 14, 2003 | 58.76 | 59.09 | 58.70 | 59.05 | 474,677 | +0.16(+0.26%) |
Oct 13, 2003 | 58.68 | 59.18 | 58.68 | 58.90 | 275,061 | +0.36(+0.61%) |
Oct 10, 2003 | 58.83 | 58.83 | 58.15 | 58.54 | 296,386 | -0.33(-0.55%) |
Oct 09, 2003 | 58.48 | 58.48 | 58.36 | 58.87 | 743,395 | -0.27(-0.45%) |
Oct 08, 2003 | 58.31 | 59.20 | 58.31 | 59.13 | 467,658 | +0.84(+1.44%) |
Oct 07, 2003 | 58.38 | 58.47 | 58.06 | 58.30 | 327,023 | -0.08(-0.14%) |
Oct 06, 2003 | 57.91 | 58.47 | 57.61 | 58.38 | 323,109 | +0.47(+0.81%) |
Oct 03, 2003 | 57.64 | 58.16 | 57.64 | 57.91 | 452,947 | +0.70(+1.23%) |
Oct 02, 2003 | 57.08 | 57.21 | 56.87 | 57.21 | 281,944 | +0.01(+0.01%) |