Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 66.91 | 66.91 | 66.52 | 66.55 | 54,408 | -0.33(-0.50%) |
Nov 26, 2003 | 67.22 | 67.22 | 66.88 | 66.88 | 31,255 | -0.25(-0.38%) |
Nov 25, 2003 | 66.82 | 67.17 | 66.82 | 67.14 | 47,958 | +0.32(+0.48%) |
Nov 24, 2003 | 66.76 | 67.04 | 66.76 | 66.82 | 48,785 | -0.45(-0.67%) |
Nov 21, 2003 | 67.05 | 67.30 | 67.05 | 67.27 | 54,904 | +0.22(+0.33%) |
Nov 20, 2003 | 67.12 | 67.22 | 66.87 | 67.05 | 66,976 | +0.27(+0.41%) |
Nov 19, 2003 | 67.18 | 67.39 | 66.76 | 66.78 | 720,539 | -0.54(-0.81%) |
Nov 18, 2003 | 67.00 | 67.06 | 66.81 | 67.32 | 47,628 | +0.15(+0.22%) |
Nov 17, 2003 | 67.19 | 67.21 | 66.99 | 67.17 | 257,323 | +0.28(+0.42%) |
Nov 14, 2003 | 66.52 | 66.93 | 66.52 | 66.90 | 532,507 | +0.36(+0.55%) |
Nov 13, 2003 | 66.15 | 66.73 | 66.15 | 66.53 | 102,532 | +0.62(+0.94%) |
Nov 12, 2003 | 65.97 | 65.97 | 65.83 | 65.91 | 125,850 | +0.04(+0.06%) |
Nov 11, 2003 | 65.76 | 65.90 | 65.50 | 65.87 | 53,250 | +0.28(+0.43%) |
Nov 10, 2003 | 65.88 | 65.93 | 65.64 | 65.59 | 129,323 | -0.19(-0.29%) |
Nov 07, 2003 | 65.65 | 65.83 | 65.65 | 65.78 | 118,243 | +0.13(+0.19%) |
Nov 06, 2003 | 66.00 | 66.03 | 65.65 | 65.66 | 83,018 | -0.36(-0.55%) |
Nov 05, 2003 | 66.36 | 66.36 | 66.02 | 66.02 | 84,175 | -0.26(-0.39%) |
Nov 04, 2003 | 66.36 | 66.36 | 66.23 | 66.28 | 135,958 | +0.01(+0.02%) |
Nov 03, 2003 | 66.70 | 66.70 | 66.06 | 66.27 | 207,253 | -0.34(-0.51%) |
Oct 31, 2003 | 66.50 | 66.75 | 66.50 | 66.61 | 74,584 | +0.21(+0.32%) |
Oct 30, 2003 | 66.47 | 66.53 | 66.21 | 66.39 | 84,010 | -0.30(-0.45%) |
Oct 29, 2003 | 66.97 | 67.17 | 66.65 | 66.70 | 119,896 | -0.27(-0.41%) |
Oct 28, 2003 | 66.73 | 66.91 | 66.58 | 66.97 | 92,940 | +0.24(+0.36%) |
Oct 27, 2003 | 66.88 | 66.91 | 66.55 | 66.73 | 57,881 | -0.15(-0.23%) |
Oct 24, 2003 | 66.88 | 66.88 | 66.59 | 66.88 | 314,708 | +0.48(+0.73%) |
Oct 23, 2003 | 66.82 | 66.82 | 66.18 | 66.39 | 89,302 | -0.36(-0.54%) |
Oct 22, 2003 | 66.76 | 66.82 | 66.58 | 66.76 | 95,752 | +0.19(+0.29%) |
Oct 21, 2003 | 66.76 | 66.76 | 66.39 | 66.56 | 385,323 | +0.02(+0.04%) |
Oct 20, 2003 | 66.47 | 66.64 | 66.47 | 66.54 | 43,824 | +0.06(+0.09%) |
Oct 17, 2003 | 65.95 | 66.50 | 65.95 | 66.48 | 58,212 | +0.36(+0.54%) |
Oct 16, 2003 | 66.42 | 66.42 | 66.00 | 66.12 | 1,236,013 | -0.21(-0.31%) |
Oct 15, 2003 | 66.30 | 66.36 | 66.06 | 66.33 | 88,641 | +0.01(+0.01%) |
Oct 14, 2003 | 66.42 | 66.55 | 66.30 | 66.32 | 78,883 | -0.27(-0.41%) |
Oct 13, 2003 | 66.58 | 66.59 | 66.35 | 66.59 | 44,320 | -0.04(-0.06%) |
Oct 10, 2003 | 66.27 | 66.76 | 66.27 | 66.64 | 472,972 | +0.33(+0.49%) |
Oct 09, 2003 | 66.18 | 66.27 | 65.95 | 66.31 | 118,573 | -0.23(-0.35%) |
Oct 08, 2003 | 66.30 | 66.62 | 66.30 | 66.54 | 867,888 | +0.24(+0.36%) |
Oct 07, 2003 | 66.55 | 66.77 | 66.39 | 66.30 | 54,904 | -0.22(-0.34%) |
Oct 06, 2003 | 66.25 | 66.64 | 66.25 | 66.52 | 184,889 | +0.07(+0.10%) |
Oct 03, 2003 | 67.39 | 66.88 | 66.45 | 66.45 | 966,617 | -0.94(-1.39%) |
Oct 02, 2003 | 67.12 | 67.50 | 67.12 | 67.39 | 91,452 | -0.26(-0.38%) |
Oct 01, 2003 | 67.36 | 67.72 | 67.36 | 67.65 | 696,063 | -0.25(-0.37%) |
Sep 30, 2003 | 67.72 | 67.91 | 67.57 | 67.90 | 95,090 | +0.45(+0.67%) |
Sep 29, 2003 | 67.51 | 67.57 | 67.25 | 67.45 | 131,638 | -0.19(-0.28%) |
Sep 26, 2003 | 67.22 | 67.63 | 67.21 | 67.63 | 60,692 | +0.42(+0.62%) |
Sep 25, 2003 | 67.09 | 67.22 | 67.00 | 67.22 | 83,679 | +0.23(+0.34%) |
Sep 24, 2003 | 66.58 | 67.08 | 66.58 | 66.99 | 97,405 | +0.53(+0.80%) |
Sep 23, 2003 | 66.45 | 66.69 | 66.22 | 66.45 | 584,766 | -0.18(-0.27%) |
Sep 22, 2003 | 66.62 | 66.68 | 66.23 | 66.64 | 266,750 | -0.25(-0.37%) |
Sep 19, 2003 | 66.70 | 66.99 | 66.70 | 66.88 | 55,731 | +0.07(+0.10%) |
Sep 18, 2003 | 67.00 | 67.00 | 66.52 | 66.82 | 137,757 | -0.09(-0.14%) |
Sep 17, 2003 | 66.71 | 66.94 | 66.33 | 66.91 | 145,033 | +0.41(+0.61%) |
Sep 16, 2003 | 66.27 | 66.50 | 66.09 | 66.50 | 73,261 | +0.15(+0.22%) |
Sep 15, 2003 | 66.33 | 66.42 | 65.96 | 66.36 | 571,040 | +0.02(+0.04%) |
Sep 12, 2003 | 66.23 | 66.60 | 66.13 | 66.33 | 55,069 | +0.48(+0.73%) |
Sep 11, 2003 | 66.03 | 66.11 | 65.73 | 65.85 | 228,052 | -0.34(-0.52%) |
Sep 10, 2003 | 65.82 | 66.19 | 65.70 | 66.19 | 83,679 | +0.53(+0.80%) |
Sep 09, 2003 | 65.80 | 65.80 | 65.22 | 65.67 | 319,504 | +0.21(+0.31%) |
Sep 08, 2003 | 65.78 | 66.12 | 65.46 | 65.46 | 438,078 | -0.24(-0.37%) |
Sep 05, 2003 | 65.34 | 65.91 | 65.26 | 65.71 | 1,221,625 | +0.50(+0.76%) |
Sep 04, 2003 | 64.99 | 65.29 | 64.74 | 65.21 | 602,957 | +0.22(+0.34%) |
Sep 03, 2003 | 64.74 | 65.02 | 64.59 | 64.99 | 114,935 | +0.19(+0.29%) |