Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 69.88 | 69.98 | 69.88 | 69.98 | 75,759 | -0.10(-0.15%) |
Dec 30, 2003 | 70.08 | 70.14 | 69.93 | 70.08 | 48,754 | -0.13(-0.19%) |
Dec 29, 2003 | 70.22 | 70.29 | 69.99 | 70.21 | 54,885 | -0.17(-0.24%) |
Dec 26, 2003 | 70.28 | 70.38 | 70.09 | 70.38 | 79,554 | +0.35(+0.50%) |
Dec 24, 2003 | 70.11 | 70.21 | 69.95 | 70.03 | 23,647 | +0.05(+0.08%) |
Dec 23, 2003 | 70.14 | 70.22 | 69.98 | 69.98 | 117,215 | -0.27(-0.39%) |
Dec 22, 2003 | 70.36 | 70.42 | 70.18 | 70.25 | 203,922 | -0.03(-0.05%) |
Dec 19, 2003 | 70.12 | 70.28 | 70.12 | 70.29 | 38,682 | +0.03(+0.05%) |
Dec 18, 2003 | 70.03 | 70.31 | 70.03 | 70.25 | 48,754 | +0.08(+0.11%) |
Dec 17, 2003 | 70.05 | 70.25 | 70.01 | 70.18 | 31,237 | +0.17(+0.24%) |
Dec 16, 2003 | 69.97 | 69.98 | 69.81 | 70.01 | 79,700 | +0.07(+0.10%) |
Dec 15, 2003 | 69.98 | 70.05 | 69.85 | 69.94 | 29,924 | -0.04(-0.06%) |
Dec 12, 2003 | 70.04 | 70.11 | 69.84 | 69.98 | 23,939 | +0.04(+0.06%) |
Dec 11, 2003 | 69.60 | 69.97 | 69.47 | 69.94 | 133,710 | +0.34(+0.48%) |
Dec 10, 2003 | 69.70 | 69.71 | 69.60 | 69.60 | 173,414 | +0.16(+0.23%) |
Dec 09, 2003 | 69.91 | 69.94 | 69.36 | 69.44 | 127,871 | -0.36(-0.52%) |
Dec 08, 2003 | 69.87 | 69.90 | 69.77 | 69.81 | 98,093 | +0.01(+0.01%) |
Dec 05, 2003 | 69.80 | 69.81 | 69.54 | 69.80 | 55,615 | +0.34(+0.49%) |
Dec 04, 2003 | 69.29 | 69.46 | 69.23 | 69.46 | 36,784 | +0.10(+0.15%) |
Dec 03, 2003 | 69.12 | 69.36 | 69.12 | 69.36 | 47,294 | +0.07(+0.10%) |
Dec 02, 2003 | 69.08 | 69.29 | 68.92 | 69.29 | 76,051 | -0.02(-0.03%) |
Dec 01, 2003 | 69.98 | 69.41 | 69.19 | 69.31 | 85,685 | -0.38(-0.54%) |
Nov 28, 2003 | 69.71 | 69.71 | 69.68 | 69.68 | 33,427 | -0.11(-0.16%) |
Nov 26, 2003 | 69.94 | 69.95 | 69.80 | 69.79 | 36,930 | -0.25(-0.36%) |
Nov 25, 2003 | 69.73 | 70.05 | 69.73 | 70.05 | 78,094 | +0.27(+0.39%) |
Nov 24, 2003 | 69.94 | 69.97 | 69.77 | 69.77 | 54,009 | -0.29(-0.42%) |
Nov 21, 2003 | 69.99 | 70.18 | 70.03 | 70.07 | 97,071 | +0.08(+0.11%) |
Nov 20, 2003 | 69.97 | 70.05 | 69.87 | 69.99 | 31,237 | +0.24(+0.34%) |
Nov 19, 2003 | 70.07 | 70.08 | 69.77 | 69.75 | 65,103 | -0.36(-0.51%) |
Nov 18, 2003 | 69.94 | 70.08 | 69.94 | 70.11 | 34,449 | -0.01(-0.01%) |
Nov 17, 2003 | 70.06 | 70.15 | 70.05 | 70.12 | 71,234 | +0.29(+0.42%) |
Nov 14, 2003 | 69.82 | 69.99 | 69.80 | 69.82 | 27,442 | +0.05(+0.08%) |
Nov 13, 2003 | 69.58 | 69.81 | 69.58 | 69.77 | 37,076 | +0.51(+0.73%) |
Nov 12, 2003 | 69.23 | 69.42 | 69.16 | 69.26 | 23,939 | +0.13(+0.19%) |
Nov 11, 2003 | 69.31 | 69.33 | 69.31 | 69.13 | 34,595 | -0.12(-0.18%) |
Nov 10, 2003 | 69.25 | 69.25 | 69.13 | 69.25 | 28,026 | +0.13(+0.19%) |
Nov 07, 2003 | 69.05 | 69.12 | 68.94 | 69.12 | 48,754 | +0.03(+0.05%) |
Nov 06, 2003 | 69.31 | 69.32 | 69.12 | 69.09 | 113,858 | -0.38(-0.54%) |
Nov 05, 2003 | 69.50 | 69.55 | 69.47 | 69.47 | 35,909 | +0.00(+0.00%) |
Nov 04, 2003 | 69.50 | 69.55 | 69.50 | 69.47 | 39,180 | -0.01(-0.02%) |
Nov 03, 2003 | 69.41 | 69.48 | 69.41 | 69.48 | 32,867 | -0.22(-0.31%) |
Oct 31, 2003 | 69.81 | 69.81 | 69.81 | 69.70 | 45,251 | -0.12(-0.17%) |
Oct 30, 2003 | 69.77 | 69.81 | 69.77 | 69.81 | 16,786 | +0.01(+0.01%) |
Oct 29, 2003 | 69.93 | 69.94 | 69.81 | 69.81 | 104,661 | -0.24(-0.34%) |
Oct 28, 2003 | 69.82 | 70.05 | 69.80 | 70.05 | 19,122 | +0.21(+0.29%) |
Oct 27, 2003 | 69.90 | 69.96 | 69.74 | 69.84 | 51,674 | -0.14(-0.20%) |
Oct 24, 2003 | 69.74 | 69.98 | 69.74 | 69.98 | 41,164 | +0.34(+0.49%) |
Oct 23, 2003 | 69.77 | 69.79 | 69.64 | 69.64 | 30,216 | -0.17(-0.25%) |
Oct 22, 2003 | 69.71 | 69.84 | 69.54 | 69.81 | 37,076 | +0.31(+0.44%) |
Oct 21, 2003 | 69.46 | 69.67 | 69.46 | 69.50 | 71,526 | +0.14(+0.20%) |
Oct 20, 2003 | 69.29 | 69.51 | 69.29 | 69.36 | 18,830 | -0.02(-0.03%) |
Oct 17, 2003 | 69.22 | 69.29 | 69.22 | 69.38 | 81,014 | +0.34(+0.49%) |
Oct 16, 2003 | 69.46 | 69.57 | 68.88 | 69.05 | 49,630 | -0.21(-0.31%) |
Oct 15, 2003 | 69.19 | 69.36 | 69.19 | 69.26 | 33,719 | -0.17(-0.25%) |
Oct 14, 2003 | 69.46 | 69.60 | 69.29 | 69.43 | 79,262 | -0.14(-0.20%) |
Oct 13, 2003 | 69.91 | 69.94 | 69.64 | 69.57 | 34,595 | -0.31(-0.44%) |
Oct 10, 2003 | 69.67 | 69.91 | 69.67 | 69.88 | 19,706 | +0.38(+0.55%) |
Oct 09, 2003 | 69.46 | 69.49 | 69.26 | 69.49 | 52,403 | -0.25(-0.35%) |
Oct 08, 2003 | 69.53 | 69.91 | 69.53 | 69.74 | 62,329 | +0.17(+0.25%) |
Oct 07, 2003 | 69.84 | 69.84 | 69.65 | 69.57 | 18,976 | -0.24(-0.34%) |
Oct 06, 2003 | 69.60 | 69.87 | 69.60 | 69.81 | 41,893 | +0.03(+0.05%) |
Oct 03, 2003 | 69.91 | 69.91 | 69.74 | 69.77 | 91,378 | -0.44(-0.62%) |
Oct 02, 2003 | 70.01 | 70.32 | 69.88 | 70.21 | 100,574 | -0.11(-0.16%) |