Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 59.32 | 59.32 | 59.32 | 59.32 | 0 | +0.02(+0.03%) |
Dec 30, 2003 | 59.30 | 59.30 | 59.30 | 59.30 | 0 | +0.08(+0.14%) |
Dec 29, 2003 | 59.22 | 59.22 | 59.22 | 59.22 | 0 | +0.50(+0.85%) |
Dec 26, 2003 | 58.72 | 58.72 | 58.72 | 58.72 | 0 | -0.01(-0.02%) |
Dec 24, 2003 | 58.73 | 58.73 | 58.73 | 58.73 | 0 | +0.15(+0.26%) |
Dec 23, 2003 | 58.58 | 58.58 | 58.58 | 58.58 | 0 | +0.19(+0.33%) |
Dec 22, 2003 | 58.39 | 58.39 | 58.39 | 58.39 | 0 | -0.07(-0.12%) |
Dec 19, 2003 | 58.46 | 58.46 | 58.46 | 58.46 | 0 | +0.02(+0.03%) |
Dec 18, 2003 | 58.44 | 58.44 | 58.44 | 58.44 | 0 | +0.50(+0.86%) |
Dec 17, 2003 | 57.94 | 57.94 | 57.94 | 57.94 | 0 | +0.24(+0.42%) |
Dec 16, 2003 | 57.70 | 57.70 | 57.70 | 57.70 | 0 | +0.19(+0.33%) |
Dec 15, 2003 | 57.51 | 57.51 | 57.51 | 57.51 | 0 | -0.09(-0.16%) |
Dec 12, 2003 | 57.60 | 57.60 | 57.60 | 57.60 | 0 | +0.19(+0.33%) |
Dec 11, 2003 | 57.41 | 57.41 | 57.41 | 57.41 | 0 | +0.47(+0.83%) |
Dec 10, 2003 | 56.94 | 56.94 | 56.94 | 56.94 | 0 | -0.27(-0.47%) |
Dec 09, 2003 | 57.21 | 57.21 | 57.21 | 57.21 | 0 | -0.27(-0.47%) |
Dec 08, 2003 | 57.48 | 57.48 | 57.48 | 57.48 | 0 | -0.51(-0.88%) |
Dec 05, 2003 | 57.16 | 57.16 | 57.16 | 57.99 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 57.99 | 57.99 | 57.99 | 57.99 | 0 | +0.05(+0.09%) |
Dec 03, 2003 | 57.94 | 57.94 | 57.94 | 57.94 | 0 | -0.06(-0.10%) |
Dec 02, 2003 | 58.00 | 58.00 | 58.00 | 58.00 | 0 | +0.06(+0.10%) |
Dec 01, 2003 | 57.94 | 57.94 | 57.94 | 57.94 | 0 | +0.83(+1.45%) |
Nov 28, 2003 | 57.11 | 57.11 | 57.11 | 57.11 | 0 | -0.19(-0.33%) |
Nov 26, 2003 | 57.30 | 57.30 | 57.30 | 57.30 | 0 | +0.26(+0.46%) |
Nov 25, 2003 | 57.04 | 57.04 | 57.04 | 57.04 | 0 | -0.38(-0.66%) |
Nov 24, 2003 | 57.42 | 57.42 | 57.42 | 57.42 | 0 | +0.84(+1.48%) |
Nov 21, 2003 | 56.58 | 56.58 | 56.58 | 56.58 | 0 | -0.19(-0.33%) |
Nov 20, 2003 | 56.77 | 56.77 | 56.77 | 56.77 | 0 | -0.40(-0.70%) |
Nov 19, 2003 | 57.17 | 57.17 | 57.17 | 57.17 | 0 | +0.25(+0.44%) |
Nov 18, 2003 | 56.92 | 56.92 | 56.92 | 56.92 | 0 | -0.27(-0.47%) |
Nov 17, 2003 | 57.19 | 57.19 | 57.19 | 57.19 | 0 | -0.17(-0.30%) |
Nov 14, 2003 | 57.36 | 57.36 | 57.36 | 57.36 | 0 | +0.42(+0.74%) |
Nov 13, 2003 | 56.94 | 56.94 | 56.94 | 56.94 | 0 | +1.32(+2.37%) |
Nov 12, 2003 | 55.62 | 55.62 | 55.62 | 55.62 | 0 | +0.89(+1.63%) |
Nov 11, 2003 | 54.73 | 54.73 | 54.73 | 54.73 | 0 | +0.19(+0.35%) |
Nov 10, 2003 | 54.54 | 54.54 | 54.54 | 54.54 | 0 | -0.46(-0.84%) |
Nov 07, 2003 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | -0.50(-0.90%) |
Nov 06, 2003 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | +0.14(+0.25%) |
Nov 05, 2003 | 55.36 | 55.36 | 55.36 | 55.36 | 0 | +0.14(+0.25%) |
Nov 04, 2003 | 55.22 | 55.22 | 55.22 | 55.22 | 0 | -0.47(-0.84%) |
Nov 03, 2003 | 55.69 | 55.69 | 55.69 | 55.69 | 0 | -0.24(-0.43%) |
Oct 31, 2003 | 55.93 | 55.93 | 55.93 | 55.93 | 0 | +0.21(+0.38%) |
Oct 30, 2003 | 55.72 | 55.72 | 55.72 | 55.72 | 0 | -0.24(-0.43%) |
Oct 29, 2003 | 55.96 | 55.96 | 55.96 | 55.96 | 0 | -0.27(-0.48%) |
Oct 28, 2003 | 56.23 | 56.23 | 56.23 | 56.23 | 0 | +0.51(+0.92%) |
Oct 27, 2003 | 55.72 | 55.72 | 55.72 | 55.72 | 0 | -0.07(-0.13%) |
Oct 24, 2003 | 55.79 | 55.79 | 55.79 | 55.79 | 0 | +0.22(+0.40%) |
Oct 23, 2003 | 55.57 | 55.57 | 55.57 | 55.57 | 0 | +0.50(+0.91%) |
Oct 22, 2003 | 55.07 | 55.07 | 55.07 | 55.07 | 0 | -1.29(-2.29%) |
Oct 21, 2003 | 56.36 | 56.36 | 56.36 | 56.36 | 0 | +0.51(+0.91%) |
Oct 20, 2003 | 55.85 | 55.85 | 55.85 | 55.85 | 0 | +0.19(+0.34%) |
Oct 17, 2003 | 55.66 | 55.66 | 55.66 | 55.66 | 0 | -0.51(-0.91%) |
Oct 16, 2003 | 56.17 | 56.17 | 56.17 | 56.17 | 0 | +0.25(+0.45%) |
Oct 15, 2003 | 55.92 | 55.92 | 55.92 | 55.92 | 0 | -0.30(-0.53%) |
Oct 14, 2003 | 56.22 | 56.22 | 56.22 | 56.22 | 0 | +0.21(+0.37%) |
Oct 13, 2003 | 56.01 | 56.01 | 56.01 | 56.01 | 0 | +0.14(+0.25%) |
Oct 10, 2003 | 55.87 | 55.87 | 55.87 | 55.87 | 0 | -0.09(-0.16%) |
Oct 09, 2003 | 55.96 | 55.96 | 55.96 | 55.96 | 0 | +0.31(+0.56%) |
Oct 08, 2003 | 55.65 | 55.65 | 55.65 | 55.65 | 0 | -0.22(-0.39%) |
Oct 07, 2003 | 55.87 | 55.87 | 55.87 | 55.87 | 0 | +0.06(+0.11%) |
Oct 06, 2003 | 55.81 | 55.81 | 55.81 | 55.81 | 0 | -0.26(-0.46%) |
Oct 03, 2003 | 56.07 | 56.07 | 56.07 | 56.07 | 0 | -0.26(-0.46%) |
Oct 02, 2003 | 56.33 | 56.33 | 56.33 | 56.33 | 0 | +0.28(+0.50%) |