Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 70.09 | 70.20 | 70.09 | 70.20 | 75,524 | -0.10(-0.15%) |
Dec 30, 2003 | 70.29 | 70.36 | 70.15 | 70.30 | 48,603 | -0.13(-0.19%) |
Dec 29, 2003 | 70.44 | 70.51 | 70.20 | 70.43 | 54,715 | -0.17(-0.24%) |
Dec 26, 2003 | 70.50 | 70.60 | 70.31 | 70.60 | 79,308 | +0.35(+0.50%) |
Dec 24, 2003 | 70.33 | 70.43 | 70.17 | 70.25 | 23,574 | +0.05(+0.08%) |
Dec 23, 2003 | 70.36 | 70.44 | 70.20 | 70.20 | 116,852 | -0.27(-0.39%) |
Dec 22, 2003 | 70.57 | 70.64 | 70.40 | 70.47 | 203,291 | -0.03(-0.05%) |
Dec 19, 2003 | 70.34 | 70.50 | 70.34 | 70.51 | 38,562 | +0.03(+0.05%) |
Dec 18, 2003 | 70.25 | 70.53 | 70.25 | 70.47 | 48,603 | +0.08(+0.11%) |
Dec 17, 2003 | 70.27 | 70.46 | 70.23 | 70.40 | 31,141 | +0.17(+0.24%) |
Dec 16, 2003 | 70.19 | 70.20 | 70.02 | 70.22 | 79,453 | +0.07(+0.10%) |
Dec 15, 2003 | 70.20 | 70.27 | 70.07 | 70.16 | 29,831 | -0.04(-0.06%) |
Dec 12, 2003 | 70.26 | 70.33 | 70.06 | 70.20 | 23,865 | +0.04(+0.06%) |
Dec 11, 2003 | 69.81 | 70.19 | 69.68 | 70.16 | 133,296 | +0.34(+0.48%) |
Dec 10, 2003 | 69.91 | 69.92 | 69.82 | 69.82 | 172,877 | +0.16(+0.23%) |
Dec 09, 2003 | 70.13 | 70.16 | 69.58 | 69.66 | 127,475 | -0.36(-0.52%) |
Dec 08, 2003 | 70.09 | 70.12 | 69.99 | 70.02 | 97,789 | +0.01(+0.01%) |
Dec 05, 2003 | 70.02 | 70.02 | 69.76 | 70.02 | 55,443 | +0.34(+0.49%) |
Dec 04, 2003 | 69.50 | 69.67 | 69.44 | 69.67 | 36,671 | +0.10(+0.15%) |
Dec 03, 2003 | 69.34 | 69.57 | 69.34 | 69.57 | 47,148 | +0.07(+0.10%) |
Dec 02, 2003 | 69.30 | 69.50 | 69.13 | 69.50 | 75,815 | -0.02(-0.03%) |
Dec 01, 2003 | 70.20 | 69.63 | 69.41 | 69.52 | 85,420 | -0.38(-0.54%) |
Nov 28, 2003 | 69.92 | 69.92 | 69.90 | 69.90 | 33,324 | -0.11(-0.16%) |
Nov 26, 2003 | 70.16 | 70.17 | 70.02 | 70.01 | 36,816 | -0.25(-0.36%) |
Nov 25, 2003 | 69.94 | 70.27 | 69.94 | 70.27 | 77,853 | +0.27(+0.39%) |
Nov 24, 2003 | 70.16 | 70.19 | 69.99 | 69.99 | 53,842 | -0.30(-0.42%) |
Nov 21, 2003 | 70.21 | 70.40 | 70.25 | 70.29 | 96,770 | +0.08(+0.11%) |
Nov 20, 2003 | 70.19 | 70.27 | 70.09 | 70.21 | 31,141 | +0.24(+0.34%) |
Nov 19, 2003 | 70.29 | 70.29 | 69.99 | 69.97 | 64,901 | -0.36(-0.51%) |
Nov 18, 2003 | 70.16 | 70.29 | 70.16 | 70.33 | 34,342 | -0.01(-0.01%) |
Nov 17, 2003 | 70.28 | 70.37 | 70.27 | 70.33 | 71,013 | +0.30(+0.42%) |
Nov 14, 2003 | 70.04 | 70.20 | 70.02 | 70.04 | 27,357 | +0.05(+0.08%) |
Nov 13, 2003 | 69.80 | 70.03 | 69.80 | 69.98 | 36,962 | +0.51(+0.73%) |
Nov 12, 2003 | 69.45 | 69.64 | 69.38 | 69.47 | 23,865 | +0.13(+0.19%) |
Nov 11, 2003 | 69.53 | 69.54 | 69.53 | 69.34 | 34,488 | -0.12(-0.18%) |
Nov 10, 2003 | 69.46 | 69.46 | 69.34 | 69.47 | 27,939 | +0.13(+0.19%) |
Nov 07, 2003 | 69.26 | 69.34 | 69.16 | 69.34 | 48,603 | +0.03(+0.05%) |
Nov 06, 2003 | 69.53 | 69.54 | 69.33 | 69.30 | 113,505 | -0.38(-0.54%) |
Nov 05, 2003 | 69.72 | 69.77 | 69.68 | 69.68 | 35,797 | +0.00(+0.00%) |
Nov 04, 2003 | 69.72 | 69.77 | 69.72 | 69.68 | 39,059 | -0.01(-0.02%) |
Nov 03, 2003 | 69.63 | 69.69 | 69.63 | 69.69 | 32,765 | -0.22(-0.31%) |
Oct 31, 2003 | 70.02 | 70.02 | 70.02 | 69.91 | 45,111 | -0.12(-0.17%) |
Oct 30, 2003 | 69.98 | 70.03 | 69.98 | 70.03 | 16,734 | +0.01(+0.01%) |
Oct 29, 2003 | 70.15 | 70.16 | 70.02 | 70.02 | 104,337 | -0.24(-0.34%) |
Oct 28, 2003 | 70.04 | 70.27 | 70.02 | 70.27 | 19,063 | +0.21(+0.29%) |
Oct 27, 2003 | 70.12 | 70.18 | 69.96 | 70.06 | 51,514 | -0.14(-0.20%) |
Oct 24, 2003 | 69.96 | 70.20 | 69.96 | 70.20 | 41,036 | +0.34(+0.49%) |
Oct 23, 2003 | 69.98 | 70.00 | 69.85 | 69.85 | 30,122 | -0.17(-0.25%) |
Oct 22, 2003 | 69.92 | 70.06 | 69.76 | 70.02 | 36,962 | +0.31(+0.44%) |
Oct 21, 2003 | 69.67 | 69.89 | 69.67 | 69.72 | 71,304 | +0.14(+0.20%) |
Oct 20, 2003 | 69.51 | 69.73 | 69.51 | 69.58 | 18,772 | -0.02(-0.03%) |
Oct 17, 2003 | 69.43 | 69.51 | 69.43 | 69.60 | 80,763 | +0.34(+0.49%) |
Oct 16, 2003 | 69.67 | 69.78 | 69.10 | 69.26 | 49,476 | -0.21(-0.31%) |
Oct 15, 2003 | 69.41 | 69.57 | 69.41 | 69.47 | 33,615 | -0.17(-0.25%) |
Oct 14, 2003 | 69.67 | 69.81 | 69.50 | 69.65 | 79,017 | -0.14(-0.20%) |
Oct 13, 2003 | 70.13 | 70.16 | 69.85 | 69.78 | 34,488 | -0.31(-0.44%) |
Oct 10, 2003 | 69.89 | 70.13 | 69.89 | 70.09 | 19,645 | +0.38(+0.55%) |
Oct 09, 2003 | 69.67 | 69.71 | 69.47 | 69.71 | 52,241 | -0.25(-0.35%) |
Oct 08, 2003 | 69.74 | 70.13 | 69.74 | 69.96 | 62,137 | +0.17(+0.25%) |
Oct 07, 2003 | 70.05 | 70.05 | 69.87 | 69.78 | 18,917 | -0.24(-0.34%) |
Oct 06, 2003 | 69.82 | 70.09 | 69.82 | 70.02 | 41,764 | +0.03(+0.05%) |
Oct 03, 2003 | 70.13 | 70.13 | 69.96 | 69.99 | 91,095 | -0.44(-0.62%) |
Oct 02, 2003 | 70.23 | 70.54 | 70.10 | 70.43 | 100,263 | -0.11(-0.16%) |