Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 66.78 | 66.78 | 66.39 | 66.61 | 88,976 | -0.11(-0.16%) |
Dec 30, 2003 | 66.80 | 66.86 | 66.58 | 66.72 | 92,462 | -0.26(-0.39%) |
Dec 29, 2003 | 67.26 | 67.26 | 66.72 | 66.98 | 136,784 | -0.13(-0.20%) |
Dec 26, 2003 | 67.34 | 67.34 | 66.99 | 67.11 | 29,216 | +0.02(+0.03%) |
Dec 24, 2003 | 66.99 | 67.09 | 66.72 | 67.09 | 49,302 | +0.40(+0.60%) |
Dec 23, 2003 | 67.11 | 67.11 | 66.65 | 66.69 | 66,234 | -0.39(-0.57%) |
Dec 22, 2003 | 67.46 | 67.46 | 66.97 | 67.08 | 497,005 | -0.13(-0.19%) |
Dec 19, 2003 | 67.07 | 67.20 | 66.92 | 67.20 | 253,316 | +0.04(+0.06%) |
Dec 18, 2003 | 66.92 | 67.16 | 66.87 | 67.16 | 75,862 | +0.39(+0.58%) |
Dec 17, 2003 | 66.87 | 67.01 | 66.60 | 66.78 | 69,554 | +0.15(+0.23%) |
Dec 16, 2003 | 66.45 | 66.67 | 66.39 | 66.63 | 67,396 | +0.15(+0.23%) |
Dec 15, 2003 | 66.55 | 66.66 | 66.28 | 66.48 | 457,330 | -0.15(-0.23%) |
Dec 12, 2003 | 66.64 | 66.65 | 66.64 | 66.63 | 129,812 | +0.18(+0.27%) |
Dec 11, 2003 | 65.72 | 66.46 | 65.72 | 66.45 | 107,900 | +0.31(+0.46%) |
Dec 10, 2003 | 66.48 | 66.48 | 65.84 | 66.14 | 52,622 | +0.14(+0.22%) |
Dec 09, 2003 | 66.26 | 66.56 | 65.72 | 65.99 | 63,246 | -0.21(-0.32%) |
Dec 08, 2003 | 66.39 | 66.74 | 66.10 | 66.20 | 456,500 | -0.42(-0.63%) |
Dec 05, 2003 | 66.50 | 66.83 | 66.34 | 66.63 | 120,184 | +0.61(+0.92%) |
Dec 04, 2003 | 66.17 | 66.17 | 65.71 | 66.02 | 1,116,020 | +0.05(+0.08%) |
Dec 03, 2003 | 66.17 | 66.25 | 65.80 | 65.96 | 301,290 | -0.11(-0.17%) |
Dec 02, 2003 | 65.89 | 66.08 | 65.48 | 66.08 | 377,318 | +0.22(+0.33%) |
Dec 01, 2003 | 65.63 | 65.89 | 65.57 | 65.86 | 302,120 | -0.44(-0.66%) |
Nov 28, 2003 | 66.66 | 66.66 | 66.26 | 66.30 | 54,614 | -0.33(-0.50%) |
Nov 26, 2003 | 66.97 | 66.97 | 66.63 | 66.63 | 31,374 | -0.25(-0.38%) |
Nov 25, 2003 | 66.57 | 66.92 | 66.57 | 66.89 | 48,140 | +0.32(+0.48%) |
Nov 24, 2003 | 66.51 | 66.79 | 66.51 | 66.57 | 48,970 | -0.45(-0.67%) |
Nov 21, 2003 | 66.80 | 67.05 | 66.80 | 67.02 | 55,112 | +0.22(+0.33%) |
Nov 20, 2003 | 66.87 | 66.97 | 66.61 | 66.80 | 67,230 | +0.27(+0.41%) |
Nov 19, 2003 | 66.93 | 67.14 | 66.51 | 66.52 | 723,263 | -0.54(-0.81%) |
Nov 18, 2003 | 66.75 | 66.81 | 66.55 | 67.07 | 47,808 | +0.14(+0.22%) |
Nov 17, 2003 | 66.93 | 66.96 | 66.74 | 66.92 | 258,296 | +0.28(+0.42%) |
Nov 14, 2003 | 66.26 | 66.68 | 66.26 | 66.64 | 534,521 | +0.36(+0.55%) |
Nov 13, 2003 | 65.90 | 66.48 | 65.90 | 66.28 | 102,920 | +0.62(+0.94%) |
Nov 12, 2003 | 65.72 | 65.72 | 65.58 | 65.66 | 126,326 | +0.04(+0.06%) |
Nov 11, 2003 | 65.51 | 65.66 | 65.25 | 65.63 | 53,452 | +0.28(+0.43%) |
Nov 10, 2003 | 65.63 | 65.68 | 65.39 | 65.34 | 129,812 | -0.19(-0.29%) |
Nov 07, 2003 | 65.40 | 65.58 | 65.40 | 65.54 | 118,690 | +0.13(+0.19%) |
Nov 06, 2003 | 65.75 | 65.78 | 65.40 | 65.41 | 83,332 | -0.36(-0.55%) |
Nov 05, 2003 | 66.11 | 66.11 | 65.77 | 65.77 | 84,494 | -0.26(-0.39%) |
Nov 04, 2003 | 66.11 | 66.11 | 65.98 | 66.03 | 136,472 | +0.01(+0.02%) |
Nov 03, 2003 | 66.45 | 66.45 | 65.81 | 66.02 | 208,036 | -0.34(-0.51%) |
Oct 31, 2003 | 66.25 | 66.49 | 66.25 | 66.36 | 74,866 | +0.21(+0.32%) |
Oct 30, 2003 | 66.22 | 66.28 | 65.96 | 66.14 | 84,328 | -0.30(-0.45%) |
Oct 29, 2003 | 66.72 | 66.92 | 66.40 | 66.45 | 120,350 | -0.27(-0.41%) |
Oct 28, 2003 | 66.48 | 66.66 | 66.33 | 66.72 | 93,292 | +0.24(+0.36%) |
Oct 27, 2003 | 66.63 | 66.66 | 66.30 | 66.48 | 58,100 | -0.15(-0.23%) |
Oct 24, 2003 | 66.63 | 66.63 | 66.34 | 66.63 | 315,898 | +0.48(+0.73%) |
Oct 23, 2003 | 66.57 | 66.57 | 65.93 | 66.14 | 89,640 | -0.36(-0.54%) |
Oct 22, 2003 | 66.51 | 66.57 | 66.33 | 66.51 | 96,114 | +0.19(+0.29%) |
Oct 21, 2003 | 66.51 | 66.51 | 66.14 | 66.31 | 386,780 | +0.02(+0.04%) |
Oct 20, 2003 | 66.22 | 66.39 | 66.22 | 66.29 | 43,990 | +0.06(+0.09%) |
Oct 17, 2003 | 65.70 | 66.25 | 65.70 | 66.23 | 58,432 | +0.36(+0.54%) |
Oct 16, 2003 | 66.17 | 66.17 | 65.75 | 65.87 | 1,240,686 | -0.20(-0.31%) |
Oct 15, 2003 | 66.05 | 66.11 | 65.81 | 66.08 | 88,976 | +0.01(+0.01%) |
Oct 14, 2003 | 66.17 | 66.30 | 66.05 | 66.07 | 79,182 | -0.27(-0.41%) |
Oct 13, 2003 | 66.33 | 66.34 | 66.10 | 66.34 | 44,488 | -0.04(-0.06%) |
Oct 10, 2003 | 66.02 | 66.51 | 66.02 | 66.39 | 474,761 | +0.33(+0.49%) |
Oct 09, 2003 | 65.93 | 66.02 | 65.70 | 66.06 | 119,022 | -0.23(-0.35%) |
Oct 08, 2003 | 66.05 | 66.37 | 66.05 | 66.29 | 871,169 | +0.24(+0.36%) |
Oct 07, 2003 | 66.30 | 66.52 | 66.14 | 66.05 | 55,112 | -0.22(-0.34%) |
Oct 06, 2003 | 66.00 | 66.39 | 66.00 | 66.27 | 185,588 | +0.07(+0.10%) |
Oct 03, 2003 | 67.14 | 66.63 | 66.20 | 66.20 | 970,272 | -0.93(-1.39%) |
Oct 02, 2003 | 66.87 | 67.25 | 66.87 | 67.14 | 91,798 | -0.26(-0.38%) |