Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 70.00 | 70.00 | 69.96 | 69.98 | 67,840 | -0.08(-0.11%) |
Nov 26, 2003 | 70.09 | 70.09 | 70.03 | 70.06 | 173,240 | -0.09(-0.12%) |
Nov 25, 2003 | 70.09 | 70.16 | 70.06 | 70.14 | 194,133 | +0.08(+0.11%) |
Nov 24, 2003 | 70.12 | 70.12 | 70.04 | 70.07 | 116,550 | -0.09(-0.13%) |
Nov 21, 2003 | 70.19 | 70.22 | 70.14 | 70.16 | 130,400 | -0.03(-0.04%) |
Nov 20, 2003 | 70.19 | 70.19 | 70.19 | 70.19 | 119,954 | +0.14(+0.19%) |
Nov 19, 2003 | 70.18 | 70.18 | 70.05 | 70.05 | 146,362 | -0.13(-0.18%) |
Nov 18, 2003 | 70.10 | 70.17 | 70.08 | 70.18 | 114,437 | +0.01(+0.01%) |
Nov 17, 2003 | 70.15 | 70.19 | 70.14 | 70.17 | 106,456 | +0.04(+0.06%) |
Nov 14, 2003 | 70.08 | 70.12 | 70.08 | 70.13 | 129,343 | +0.12(+0.17%) |
Nov 13, 2003 | 69.98 | 70.03 | 69.95 | 70.01 | 90,258 | +0.12(+0.17%) |
Nov 12, 2003 | 69.87 | 69.88 | 69.87 | 69.89 | 77,700 | +0.04(+0.06%) |
Nov 11, 2003 | 69.82 | 69.85 | 69.79 | 69.85 | 196,363 | +0.00(+0.00%) |
Nov 10, 2003 | 69.85 | 69.88 | 69.80 | 69.85 | 211,621 | +0.02(+0.02%) |
Nov 07, 2003 | 69.80 | 69.85 | 69.79 | 69.83 | 96,127 | -0.06(-0.09%) |
Nov 06, 2003 | 69.88 | 69.91 | 69.86 | 69.89 | 141,902 | -0.08(-0.11%) |
Nov 05, 2003 | 70.00 | 70.03 | 69.94 | 69.97 | 362,796 | -0.07(-0.10%) |
Nov 04, 2003 | 70.00 | 70.04 | 70.00 | 70.03 | 103,511 | +0.05(+0.07%) |
Nov 03, 2003 | 70.12 | 69.98 | 69.93 | 69.98 | 403,282 | -0.14(-0.19%) |
Oct 31, 2003 | 70.14 | 70.14 | 70.11 | 70.12 | 86,737 | -0.02(-0.02%) |
Oct 30, 2003 | 70.10 | 70.14 | 70.08 | 70.14 | 110,564 | -0.03(-0.05%) |
Oct 29, 2003 | 70.19 | 70.29 | 70.15 | 70.17 | 254,110 | -0.08(-0.11%) |
Oct 28, 2003 | 70.08 | 70.26 | 70.05 | 70.25 | 114,554 | +0.12(+0.17%) |
Oct 27, 2003 | 70.16 | 70.17 | 70.12 | 70.13 | 140,963 | -0.08(-0.11%) |
Oct 24, 2003 | 70.16 | 70.21 | 70.12 | 70.20 | 82,981 | +0.09(+0.12%) |
Oct 23, 2003 | 70.13 | 70.15 | 70.06 | 70.12 | 119,719 | -0.02(-0.02%) |
Oct 22, 2003 | 70.08 | 70.17 | 70.05 | 70.14 | 111,855 | +0.08(+0.11%) |
Oct 21, 2003 | 70.04 | 70.10 | 70.04 | 70.06 | 144,132 | +0.02(+0.02%) |
Oct 20, 2003 | 69.98 | 70.08 | 69.97 | 70.04 | 217,959 | +0.01(+0.01%) |
Oct 17, 2003 | 69.97 | 70.03 | 69.96 | 70.03 | 113,850 | +0.09(+0.12%) |
Oct 16, 2003 | 70.12 | 70.14 | 69.94 | 69.95 | 130,165 | -0.16(-0.23%) |
Oct 15, 2003 | 70.12 | 70.14 | 70.12 | 70.11 | 96,597 | -0.09(-0.12%) |
Oct 14, 2003 | 70.16 | 70.21 | 70.15 | 70.20 | 70,305 | -0.07(-0.10%) |
Oct 13, 2003 | 70.26 | 70.26 | 70.20 | 70.26 | 194,250 | +0.01(+0.01%) |
Oct 10, 2003 | 70.26 | 70.28 | 70.21 | 70.26 | 249,063 | +0.04(+0.06%) |
Oct 09, 2003 | 70.17 | 70.17 | 70.17 | 70.21 | 168,545 | -0.01(-0.01%) |
Oct 08, 2003 | 70.20 | 70.26 | 70.20 | 70.22 | 84,390 | +0.00(+0.00%) |
Oct 07, 2003 | 70.29 | 70.29 | 70.21 | 70.22 | 103,169 | -0.07(-0.10%) |
Oct 06, 2003 | 70.23 | 70.30 | 70.20 | 70.29 | 116,080 | +0.05(+0.07%) |
Oct 03, 2003 | 70.25 | 70.26 | 70.19 | 70.24 | 157,630 | -0.16(-0.23%) |
Oct 02, 2003 | 70.37 | 70.42 | 70.33 | 70.40 | 106,221 | -0.02(-0.02%) |
Oct 01, 2003 | 70.40 | 70.44 | 70.39 | 70.42 | 134,038 | -0.07(-0.10%) |
Sep 30, 2003 | 70.36 | 70.48 | 70.36 | 70.49 | 109,038 | +0.14(+0.21%) |
Sep 29, 2003 | 70.36 | 70.37 | 70.33 | 70.34 | 186,973 | -0.03(-0.05%) |
Sep 26, 2003 | 70.29 | 70.37 | 70.27 | 70.37 | 89,319 | +0.09(+0.12%) |
Sep 25, 2003 | 70.28 | 70.31 | 70.25 | 70.29 | 121,010 | +0.01(+0.01%) |
Sep 24, 2003 | 70.20 | 70.30 | 70.18 | 70.28 | 57,981 | +0.04(+0.06%) |
Sep 23, 2003 | 70.20 | 70.21 | 70.20 | 70.24 | 311,035 | +0.04(+0.06%) |
Sep 22, 2003 | 70.18 | 70.21 | 70.12 | 70.20 | 95,892 | +0.02(+0.02%) |
Sep 19, 2003 | 70.19 | 70.21 | 70.14 | 70.18 | 68,545 | -0.02(-0.02%) |
Sep 18, 2003 | 70.21 | 70.24 | 70.16 | 70.20 | 226,292 | -0.07(-0.10%) |
Sep 17, 2003 | 70.26 | 70.31 | 70.23 | 70.26 | 101,409 | +0.00(+0.00%) |
Sep 16, 2003 | 70.26 | 70.29 | 70.20 | 70.26 | 115,728 | +0.00(+0.00%) |
Sep 15, 2003 | 70.20 | 70.27 | 70.16 | 70.26 | 77,700 | +0.07(+0.10%) |
Sep 12, 2003 | 70.25 | 70.28 | 70.18 | 70.20 | 260,800 | +0.06(+0.08%) |
Sep 11, 2003 | 70.14 | 70.17 | 70.12 | 70.14 | 88,967 | -0.05(-0.07%) |
Sep 10, 2003 | 70.16 | 70.22 | 70.13 | 70.19 | 106,808 | +0.04(+0.06%) |
Sep 09, 2003 | 70.10 | 70.14 | 70.03 | 70.14 | 119,836 | +0.12(+0.17%) |
Sep 08, 2003 | 70.06 | 70.20 | 70.03 | 70.03 | 228,170 | -0.09(-0.12%) |
Sep 05, 2003 | 70.05 | 70.12 | 69.99 | 70.11 | 78,404 | +0.24(+0.34%) |
Sep 04, 2003 | 69.81 | 69.91 | 69.80 | 69.87 | 93,780 | +0.09(+0.13%) |
Sep 03, 2003 | 69.74 | 69.78 | 69.72 | 69.78 | 138,146 | +0.05(+0.07%) |