Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 64.97 | 65.42 | 64.68 | 64.97 | 275,805 | -0.17(-0.25%) |
Dec 30, 2003 | 64.64 | 65.19 | 64.62 | 65.14 | 434,964 | +0.30(+0.46%) |
Dec 29, 2003 | 64.58 | 64.94 | 64.11 | 64.84 | 688,680 | +0.78(+1.22%) |
Dec 26, 2003 | 63.68 | 64.21 | 63.68 | 64.06 | 75,040 | +0.13(+0.20%) |
Dec 24, 2003 | 63.98 | 64.37 | 63.86 | 63.94 | 131,775 | -0.17(-0.26%) |
Dec 23, 2003 | 64.01 | 64.26 | 63.47 | 64.10 | 418,624 | +0.24(+0.37%) |
Dec 22, 2003 | 63.19 | 63.86 | 63.18 | 63.86 | 387,004 | +0.46(+0.72%) |
Dec 19, 2003 | 63.07 | 63.41 | 62.50 | 63.41 | 816,371 | +0.01(+0.01%) |
Dec 18, 2003 | 62.55 | 63.43 | 62.44 | 63.40 | 353,417 | +0.85(+1.36%) |
Dec 17, 2003 | 62.66 | 62.66 | 62.07 | 62.55 | 149,022 | -0.02(-0.03%) |
Dec 16, 2003 | 62.53 | 62.79 | 62.27 | 62.57 | 326,488 | +0.12(+0.19%) |
Dec 15, 2003 | 63.61 | 63.61 | 62.45 | 62.45 | 438,897 | -0.93(-1.46%) |
Dec 12, 2003 | 63.18 | 63.37 | 62.73 | 63.37 | 296,834 | +0.20(+0.31%) |
Dec 11, 2003 | 62.20 | 63.31 | 62.20 | 63.18 | 287,152 | +1.01(+1.63%) |
Dec 10, 2003 | 62.96 | 62.96 | 61.99 | 62.16 | 294,111 | -0.33(-0.53%) |
Dec 09, 2003 | 63.45 | 63.49 | 62.67 | 62.50 | 657,666 | -0.99(-1.56%) |
Dec 08, 2003 | 62.79 | 63.49 | 62.76 | 63.49 | 249,177 | +1.18(+1.89%) |
Dec 05, 2003 | 62.92 | 62.99 | 62.32 | 62.31 | 155,830 | -0.75(-1.18%) |
Dec 04, 2003 | 63.08 | 63.26 | 62.59 | 63.06 | 323,310 | -0.19(-0.29%) |
Dec 03, 2003 | 63.26 | 63.64 | 63.19 | 63.24 | 359,318 | -0.09(-0.15%) |
Dec 02, 2003 | 63.23 | 63.35 | 63.10 | 63.33 | 440,410 | +0.70(+1.12%) |
Dec 01, 2003 | 62.25 | 62.66 | 62.12 | 62.63 | 225,122 | +0.59(+0.95%) |
Nov 28, 2003 | 62.13 | 62.25 | 61.99 | 62.05 | 121,033 | -0.09(-0.14%) |
Nov 26, 2003 | 61.80 | 62.14 | 61.47 | 62.13 | 587,315 | +0.33(+0.53%) |
Nov 25, 2003 | 61.55 | 61.99 | 61.46 | 61.80 | 270,661 | +0.20(+0.32%) |
Nov 24, 2003 | 61.17 | 61.91 | 61.14 | 61.60 | 216,044 | +0.59(+0.98%) |
Nov 21, 2003 | 60.97 | 61.35 | 60.96 | 61.01 | 170,354 | +0.16(+0.26%) |
Nov 20, 2003 | 61.09 | 61.45 | 60.73 | 60.85 | 261,281 | -0.24(-0.40%) |
Nov 19, 2003 | 61.14 | 61.23 | 60.64 | 61.09 | 419,532 | +0.05(+0.09%) |
Nov 18, 2003 | 62.01 | 62.12 | 61.01 | 61.04 | 459,322 | -0.95(-1.52%) |
Nov 17, 2003 | 61.55 | 61.99 | 61.38 | 61.99 | 281,554 | -0.08(-0.13%) |
Nov 14, 2003 | 62.86 | 63.08 | 61.94 | 62.07 | 264,760 | -0.79(-1.26%) |
Nov 13, 2003 | 63.12 | 63.12 | 62.59 | 62.86 | 259,616 | -0.26(-0.42%) |
Nov 12, 2003 | 62.40 | 63.12 | 62.40 | 63.12 | 375,355 | +0.73(+1.17%) |
Nov 11, 2003 | 62.59 | 62.73 | 62.26 | 62.40 | 687,924 | +0.00(+0.00%) |
Nov 10, 2003 | 63.27 | 63.37 | 62.28 | 62.40 | 532,093 | -1.15(-1.81%) |
Nov 07, 2003 | 63.79 | 64.11 | 63.49 | 63.55 | 456,599 | -0.50(-0.78%) |
Nov 06, 2003 | 63.59 | 64.07 | 63.08 | 64.05 | 279,133 | +0.52(+0.82%) |
Nov 05, 2003 | 63.29 | 63.66 | 62.98 | 63.53 | 188,661 | -0.13(-0.21%) |
Nov 04, 2003 | 63.29 | 63.87 | 63.00 | 63.66 | 509,986 | +0.71(+1.12%) |
Nov 03, 2003 | 62.07 | 62.95 | 62.30 | 62.95 | 207,723 | +0.89(+1.43%) |
Oct 31, 2003 | 61.83 | 62.56 | 61.83 | 62.07 | 342,222 | +0.09(+0.14%) |
Oct 30, 2003 | 62.20 | 62.24 | 61.60 | 61.98 | 177,768 | -0.26(-0.42%) |
Oct 29, 2003 | 62.51 | 62.64 | 62.09 | 62.24 | 201,218 | -0.26(-0.42%) |
Oct 28, 2003 | 62.03 | 62.51 | 61.57 | 62.51 | 416,355 | +0.94(+1.52%) |
Oct 27, 2003 | 60.68 | 62.00 | 60.68 | 61.57 | 446,311 | +0.89(+1.46%) |
Oct 24, 2003 | 60.47 | 60.74 | 60.22 | 60.68 | 393,207 | +0.21(+0.35%) |
Oct 23, 2003 | 59.96 | 60.74 | 59.96 | 60.47 | 449,488 | +0.49(+0.82%) |
Oct 22, 2003 | 60.25 | 60.38 | 59.85 | 59.98 | 290,329 | -0.26(-0.44%) |
Oct 21, 2003 | 60.38 | 60.48 | 60.05 | 60.25 | 542,079 | -0.03(-0.05%) |
Oct 20, 2003 | 60.21 | 60.59 | 60.00 | 60.28 | 328,303 | +0.07(+0.11%) |
Oct 17, 2003 | 61.13 | 61.00 | 59.86 | 60.21 | 405,613 | -0.92(-1.50%) |
Oct 16, 2003 | 61.21 | 61.58 | 61.04 | 61.13 | 322,403 | -0.08(-0.13%) |
Oct 15, 2003 | 61.76 | 61.80 | 61.01 | 61.21 | 316,200 | -0.24(-0.40%) |
Oct 14, 2003 | 61.64 | 61.64 | 60.61 | 61.46 | 511,064 | -0.18(-0.29%) |
Oct 13, 2003 | 60.49 | 61.08 | 60.91 | 61.64 | 383,676 | +1.15(+1.90%) |
Oct 10, 2003 | 60.81 | 61.21 | 59.90 | 60.49 | 656,758 | -0.27(-0.45%) |
Oct 09, 2003 | 60.88 | 61.28 | 60.66 | 60.76 | 336,170 | +0.27(+0.45%) |
Oct 08, 2003 | 60.27 | 60.74 | 60.33 | 60.49 | 541,019 | +0.21(+0.35%) |
Oct 07, 2003 | 59.85 | 59.99 | 59.40 | 60.27 | 400,772 | +0.42(+0.71%) |
Oct 06, 2003 | 59.62 | 60.05 | 59.26 | 59.85 | 302,886 | +0.23(+0.39%) |
Oct 03, 2003 | 59.50 | 59.93 | 59.29 | 59.62 | 561,898 | +0.64(+1.09%) |
Oct 02, 2003 | 58.89 | 59.08 | 58.80 | 58.98 | 382,163 | +0.12(+0.20%) |