Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 76.45 | 76.45 | 76.45 | 76.45 | 0 | +0.16(+0.20%) |
Dec 30, 2003 | 76.30 | 76.30 | 76.30 | 76.30 | 0 | +0.01(+0.02%) |
Dec 29, 2003 | 76.28 | 76.28 | 76.28 | 76.28 | 0 | +0.96(+1.28%) |
Dec 26, 2003 | 75.32 | 75.32 | 75.32 | 75.32 | 0 | -0.22(-0.30%) |
Dec 24, 2003 | 75.55 | 75.55 | 75.55 | 75.55 | 0 | -0.13(-0.18%) |
Dec 23, 2003 | 75.68 | 75.68 | 75.68 | 75.68 | 0 | +0.22(+0.29%) |
Dec 22, 2003 | 75.46 | 75.46 | 75.46 | 75.46 | 0 | +0.29(+0.39%) |
Dec 19, 2003 | 75.17 | 75.17 | 75.17 | 75.17 | 0 | -0.03(-0.04%) |
Dec 18, 2003 | 75.20 | 75.20 | 75.20 | 75.20 | 0 | +0.89(+1.19%) |
Dec 17, 2003 | 74.32 | 74.32 | 74.32 | 74.32 | 0 | +0.10(+0.13%) |
Dec 16, 2003 | 74.22 | 74.22 | 74.22 | 74.22 | 0 | +0.49(+0.67%) |
Dec 15, 2003 | 73.73 | 73.73 | 73.73 | 73.73 | 0 | -0.42(-0.56%) |
Dec 12, 2003 | 74.15 | 74.15 | 74.15 | 74.15 | 0 | +0.20(+0.27%) |
Dec 11, 2003 | 73.95 | 73.95 | 73.95 | 73.95 | 0 | +0.85(+1.16%) |
Dec 10, 2003 | 73.10 | 73.10 | 73.10 | 73.10 | 0 | -0.07(-0.09%) |
Dec 09, 2003 | 73.16 | 73.16 | 73.16 | 73.16 | 0 | -0.63(-0.86%) |
Dec 08, 2003 | 73.80 | 73.80 | 73.80 | 73.80 | 0 | -0.02(-0.03%) |
Dec 05, 2003 | 73.25 | 73.25 | 73.25 | 73.82 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 73.82 | 73.82 | 73.82 | 73.82 | 0 | +0.35(+0.48%) |
Dec 03, 2003 | 73.47 | 73.47 | 73.47 | 73.47 | 0 | -0.11(-0.15%) |
Dec 02, 2003 | 73.58 | 73.58 | 73.58 | 73.58 | 0 | -0.24(-0.32%) |
Dec 01, 2003 | 73.82 | 73.82 | 73.82 | 73.82 | 0 | +0.82(+1.12%) |
Nov 28, 2003 | 73.00 | 73.00 | 73.00 | 73.00 | 0 | -0.01(-0.02%) |
Nov 26, 2003 | 73.01 | 73.01 | 73.01 | 73.01 | 0 | +0.33(+0.45%) |
Nov 25, 2003 | 72.69 | 72.69 | 72.69 | 72.69 | 0 | +0.13(+0.18%) |
Nov 24, 2003 | 72.55 | 72.55 | 72.55 | 72.55 | 0 | +1.15(+1.62%) |
Nov 21, 2003 | 71.40 | 71.40 | 71.40 | 71.40 | 0 | +0.12(+0.17%) |
Nov 20, 2003 | 71.28 | 71.28 | 71.28 | 71.28 | 0 | -0.60(-0.84%) |
Nov 19, 2003 | 71.88 | 71.88 | 71.88 | 71.88 | 0 | +0.57(+0.80%) |
Nov 18, 2003 | 71.31 | 71.31 | 71.31 | 71.31 | 0 | -0.65(-0.90%) |
Nov 17, 2003 | 71.96 | 71.96 | 71.96 | 71.96 | 0 | -0.46(-0.64%) |
Nov 14, 2003 | 72.42 | 72.42 | 72.42 | 72.42 | 0 | -0.54(-0.75%) |
Nov 13, 2003 | 72.96 | 72.96 | 72.96 | 72.96 | 0 | -0.01(-0.02%) |
Nov 12, 2003 | 72.98 | 72.98 | 72.98 | 72.98 | 0 | +0.86(+1.19%) |
Nov 11, 2003 | 72.12 | 72.12 | 72.12 | 72.12 | 0 | -0.04(-0.05%) |
Nov 10, 2003 | 72.16 | 72.16 | 72.16 | 72.16 | 0 | -0.42(-0.57%) |
Nov 07, 2003 | 72.58 | 72.58 | 72.58 | 72.58 | 0 | -0.32(-0.44%) |
Nov 06, 2003 | 72.90 | 72.90 | 72.90 | 72.90 | 0 | +0.43(+0.60%) |
Nov 05, 2003 | 72.46 | 72.46 | 72.46 | 72.46 | 0 | -0.08(-0.11%) |
Nov 04, 2003 | 72.55 | 72.55 | 72.55 | 72.55 | 0 | -0.39(-0.54%) |
Nov 03, 2003 | 72.94 | 72.94 | 72.94 | 72.94 | 0 | +0.57(+0.78%) |
Oct 31, 2003 | 72.37 | 72.37 | 72.37 | 72.37 | 0 | +0.26(+0.36%) |
Oct 30, 2003 | 72.11 | 72.11 | 72.11 | 72.11 | 0 | -0.06(-0.08%) |
Oct 29, 2003 | 72.17 | 72.17 | 72.17 | 72.17 | 0 | +0.10(+0.14%) |
Oct 28, 2003 | 72.07 | 72.07 | 72.07 | 72.07 | 0 | +1.08(+1.52%) |
Oct 27, 2003 | 70.99 | 70.99 | 70.99 | 70.99 | 0 | +0.15(+0.21%) |
Oct 24, 2003 | 70.84 | 70.84 | 70.84 | 70.84 | 0 | -0.34(-0.47%) |
Oct 23, 2003 | 71.18 | 71.18 | 71.18 | 71.18 | 0 | +0.24(+0.34%) |
Oct 22, 2003 | 70.94 | 70.94 | 70.94 | 70.94 | 0 | -1.07(-1.49%) |
Oct 21, 2003 | 72.01 | 72.01 | 72.01 | 72.01 | 0 | +0.09(+0.12%) |
Oct 20, 2003 | 71.92 | 71.92 | 71.92 | 71.92 | 0 | +0.37(+0.52%) |
Oct 17, 2003 | 71.55 | 71.55 | 71.55 | 71.55 | 0 | -0.74(-1.03%) |
Oct 16, 2003 | 72.29 | 72.29 | 72.29 | 72.29 | 0 | +0.23(+0.32%) |
Oct 15, 2003 | 72.06 | 72.06 | 72.06 | 72.06 | 0 | -0.17(-0.24%) |
Oct 14, 2003 | 72.23 | 72.23 | 72.23 | 72.23 | 0 | +0.28(+0.39%) |
Oct 13, 2003 | 71.95 | 71.95 | 71.95 | 71.95 | 0 | +0.50(+0.70%) |
Oct 10, 2003 | 71.45 | 71.45 | 71.45 | 71.45 | 0 | -0.04(-0.05%) |
Oct 09, 2003 | 71.49 | 71.49 | 71.49 | 71.49 | 0 | +0.34(+0.47%) |
Oct 08, 2003 | 71.15 | 71.15 | 71.15 | 71.15 | 0 | -0.35(-0.49%) |
Oct 07, 2003 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.34(+0.48%) |
Oct 06, 2003 | 71.16 | 71.16 | 71.16 | 71.16 | 0 | +0.31(+0.43%) |
Oct 03, 2003 | 70.86 | 70.86 | 70.86 | 70.86 | 0 | +0.66(+0.94%) |
Oct 02, 2003 | 70.19 | 70.19 | 70.19 | 70.19 | 0 | +0.15(+0.21%) |