Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 66.51 | 66.51 | 66.12 | 66.34 | 89,329 | -0.11(-0.16%) |
Dec 30, 2003 | 66.54 | 66.60 | 66.32 | 66.45 | 92,829 | -0.26(-0.39%) |
Dec 29, 2003 | 66.99 | 66.99 | 66.45 | 66.71 | 137,327 | -0.13(-0.20%) |
Dec 26, 2003 | 67.07 | 67.07 | 66.72 | 66.84 | 29,332 | +0.02(+0.03%) |
Dec 24, 2003 | 66.72 | 66.83 | 66.46 | 66.83 | 49,497 | +0.40(+0.60%) |
Dec 23, 2003 | 66.84 | 66.84 | 66.39 | 66.43 | 66,496 | -0.38(-0.57%) |
Dec 22, 2003 | 67.20 | 67.20 | 66.70 | 66.81 | 498,977 | -0.13(-0.19%) |
Dec 19, 2003 | 66.81 | 66.94 | 66.65 | 66.94 | 254,321 | +0.04(+0.06%) |
Dec 18, 2003 | 66.65 | 66.90 | 66.61 | 66.90 | 76,163 | +0.38(+0.58%) |
Dec 17, 2003 | 66.60 | 66.75 | 66.33 | 66.51 | 69,830 | +0.15(+0.23%) |
Dec 16, 2003 | 66.19 | 66.41 | 66.12 | 66.36 | 67,663 | +0.15(+0.23%) |
Dec 15, 2003 | 66.28 | 66.40 | 66.02 | 66.21 | 459,145 | -0.15(-0.23%) |
Dec 12, 2003 | 66.38 | 66.39 | 66.38 | 66.36 | 130,327 | +0.18(+0.27%) |
Dec 11, 2003 | 65.46 | 66.19 | 65.46 | 66.18 | 108,328 | +0.31(+0.46%) |
Dec 10, 2003 | 66.21 | 66.21 | 65.58 | 65.88 | 52,830 | +0.14(+0.22%) |
Dec 09, 2003 | 66.00 | 66.30 | 65.46 | 65.73 | 63,497 | -0.21(-0.32%) |
Dec 08, 2003 | 66.12 | 66.48 | 65.83 | 65.94 | 458,312 | -0.42(-0.63%) |
Dec 05, 2003 | 66.24 | 66.56 | 66.08 | 66.36 | 120,661 | +0.61(+0.92%) |
Dec 04, 2003 | 65.91 | 65.91 | 65.45 | 65.76 | 1,120,449 | +0.05(+0.08%) |
Dec 03, 2003 | 65.91 | 65.98 | 65.53 | 65.70 | 302,486 | -0.11(-0.17%) |
Dec 02, 2003 | 65.63 | 65.82 | 65.22 | 65.82 | 378,816 | +0.22(+0.33%) |
Dec 01, 2003 | 65.37 | 65.62 | 65.31 | 65.60 | 303,319 | -0.44(-0.66%) |
Nov 28, 2003 | 66.39 | 66.39 | 66.00 | 66.04 | 54,830 | -0.33(-0.50%) |
Nov 26, 2003 | 66.70 | 66.70 | 66.36 | 66.37 | 31,498 | -0.25(-0.38%) |
Nov 25, 2003 | 66.31 | 66.65 | 66.30 | 66.62 | 48,331 | +0.32(+0.48%) |
Nov 24, 2003 | 66.24 | 66.53 | 66.24 | 66.30 | 49,164 | -0.45(-0.67%) |
Nov 21, 2003 | 66.53 | 66.78 | 66.54 | 66.75 | 55,330 | +0.22(+0.33%) |
Nov 20, 2003 | 66.60 | 66.70 | 66.35 | 66.53 | 67,496 | +0.27(+0.41%) |
Nov 19, 2003 | 66.66 | 66.87 | 66.24 | 66.26 | 726,133 | -0.54(-0.81%) |
Nov 18, 2003 | 66.48 | 66.54 | 66.29 | 66.80 | 47,997 | +0.14(+0.22%) |
Nov 17, 2003 | 66.67 | 66.69 | 66.48 | 66.66 | 259,321 | +0.28(+0.42%) |
Nov 14, 2003 | 66.00 | 66.42 | 66.00 | 66.38 | 536,642 | +0.36(+0.55%) |
Nov 13, 2003 | 65.64 | 66.21 | 65.64 | 66.02 | 103,328 | +0.62(+0.94%) |
Nov 12, 2003 | 65.46 | 65.46 | 65.32 | 65.40 | 126,827 | +0.04(+0.06%) |
Nov 11, 2003 | 65.25 | 65.40 | 64.99 | 65.37 | 53,664 | +0.28(+0.43%) |
Nov 10, 2003 | 65.37 | 65.42 | 65.13 | 65.08 | 130,327 | -0.19(-0.29%) |
Nov 07, 2003 | 65.14 | 65.32 | 65.14 | 65.28 | 119,161 | +0.13(+0.19%) |
Nov 06, 2003 | 65.49 | 65.52 | 65.14 | 65.15 | 83,662 | -0.36(-0.55%) |
Nov 05, 2003 | 65.85 | 65.85 | 65.51 | 65.51 | 84,829 | -0.26(-0.39%) |
Nov 04, 2003 | 65.85 | 65.85 | 65.72 | 65.77 | 137,013 | +0.01(+0.02%) |
Nov 03, 2003 | 66.18 | 66.18 | 65.55 | 65.76 | 208,862 | -0.34(-0.51%) |
Oct 31, 2003 | 65.98 | 66.23 | 65.98 | 66.09 | 75,163 | +0.21(+0.32%) |
Oct 30, 2003 | 65.95 | 66.02 | 65.70 | 65.88 | 84,662 | -0.30(-0.45%) |
Oct 29, 2003 | 66.46 | 66.65 | 66.14 | 66.18 | 120,827 | -0.27(-0.41%) |
Oct 28, 2003 | 66.22 | 66.39 | 66.06 | 66.45 | 93,662 | +0.24(+0.36%) |
Oct 27, 2003 | 66.36 | 66.39 | 66.03 | 66.21 | 58,330 | -0.15(-0.23%) |
Oct 24, 2003 | 66.36 | 66.36 | 66.08 | 66.36 | 317,152 | +0.48(+0.73%) |
Oct 23, 2003 | 66.30 | 66.30 | 65.67 | 65.88 | 89,995 | -0.36(-0.54%) |
Oct 22, 2003 | 66.24 | 66.30 | 66.06 | 66.24 | 96,495 | +0.19(+0.29%) |
Oct 21, 2003 | 66.24 | 66.24 | 65.88 | 66.05 | 388,315 | +0.02(+0.04%) |
Oct 20, 2003 | 65.96 | 66.12 | 65.96 | 66.03 | 44,164 | +0.06(+0.09%) |
Oct 17, 2003 | 65.44 | 65.98 | 65.44 | 65.97 | 58,664 | +0.35(+0.54%) |
Oct 16, 2003 | 65.91 | 65.91 | 65.49 | 65.61 | 1,245,610 | -0.20(-0.31%) |
Oct 15, 2003 | 65.79 | 65.85 | 65.55 | 65.82 | 89,329 | +0.01(+0.01%) |
Oct 14, 2003 | 65.91 | 66.03 | 65.79 | 65.81 | 79,496 | -0.27(-0.41%) |
Oct 13, 2003 | 66.06 | 66.08 | 65.84 | 66.08 | 44,664 | -0.04(-0.06%) |
Oct 10, 2003 | 65.76 | 66.25 | 65.76 | 66.12 | 476,645 | +0.32(+0.49%) |
Oct 09, 2003 | 65.67 | 65.76 | 65.44 | 65.80 | 119,494 | -0.23(-0.35%) |
Oct 08, 2003 | 65.79 | 66.11 | 65.79 | 66.03 | 874,627 | +0.24(+0.36%) |
Oct 07, 2003 | 66.04 | 66.25 | 65.88 | 65.79 | 55,330 | -0.22(-0.34%) |
Oct 06, 2003 | 65.74 | 66.12 | 65.74 | 66.01 | 186,324 | +0.07(+0.10%) |
Oct 03, 2003 | 66.87 | 66.36 | 65.94 | 65.94 | 974,122 | -0.93(-1.39%) |
Oct 02, 2003 | 66.60 | 66.98 | 66.60 | 66.87 | 92,162 | -0.26(-0.38%) |