Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 80.94 | 80.94 | 80.87 | 80.87 | 3,088 | +0.02(+0.02%) |
Oct 30, 2003 | 80.46 | 80.85 | 80.46 | 80.85 | 9,882 | +0.23(+0.28%) |
Oct 29, 2003 | 80.38 | 80.69 | 80.06 | 80.63 | 15,194 | +0.97(+1.22%) |
Oct 28, 2003 | 79.71 | 79.71 | 79.49 | 79.65 | 5,929 | +0.38(+0.48%) |
Oct 27, 2003 | 79.98 | 80.02 | 78.93 | 79.27 | 7,659 | +0.47(+0.60%) |
Oct 24, 2003 | 79.17 | 79.29 | 78.37 | 78.80 | 14,824 | -0.43(-0.54%) |
Oct 23, 2003 | 78.38 | 79.47 | 78.38 | 79.23 | 1,729 | +0.83(+1.06%) |
Oct 22, 2003 | 78.84 | 79.18 | 78.37 | 78.40 | 5,806 | -1.37(-1.71%) |
Oct 21, 2003 | 79.65 | 79.77 | 79.57 | 79.77 | 3,458 | +0.08(+0.10%) |
Oct 20, 2003 | 79.33 | 79.69 | 79.20 | 79.69 | 5,806 | -0.21(-0.26%) |
Oct 17, 2003 | 80.34 | 80.34 | 79.87 | 79.90 | 4,200 | -0.08(-0.10%) |
Oct 16, 2003 | 80.10 | 80.34 | 80.10 | 79.98 | 3,829 | -0.32(-0.39%) |
Oct 15, 2003 | 80.71 | 80.71 | 79.98 | 80.29 | 13,835 | -0.30(-0.37%) |
Oct 14, 2003 | 80.33 | 80.59 | 80.29 | 80.59 | 12,971 | +0.66(+0.82%) |
Oct 13, 2003 | 79.73 | 80.12 | 79.73 | 79.94 | 5,682 | +1.09(+1.39%) |
Oct 10, 2003 | 78.88 | 79.04 | 78.84 | 78.84 | 3,706 | -0.01(-0.01%) |
Oct 09, 2003 | 79.21 | 79.51 | 78.57 | 78.85 | 3,706 | +0.53(+0.67%) |
Oct 08, 2003 | 78.24 | 78.33 | 78.24 | 78.33 | 3,335 | -0.32(-0.40%) |
Oct 07, 2003 | 77.78 | 78.64 | 77.78 | 78.64 | 26,436 | +0.62(+0.79%) |
Oct 06, 2003 | 77.54 | 78.03 | 77.54 | 78.03 | 17,418 | +0.32(+0.42%) |
Oct 03, 2003 | 78.20 | 78.20 | 77.66 | 77.70 | 16,800 | +0.65(+0.84%) |
Oct 02, 2003 | 77.18 | 77.18 | 76.82 | 77.06 | 5,064 | +0.07(+0.09%) |
Oct 01, 2003 | 75.36 | 77.06 | 75.36 | 76.98 | 15,194 | +1.79(+2.38%) |
Sep 30, 2003 | 75.36 | 75.36 | 74.68 | 75.19 | 3,953 | -0.45(-0.60%) |
Sep 29, 2003 | 75.10 | 75.65 | 75.10 | 75.65 | 3,829 | +0.79(+1.05%) |
Sep 26, 2003 | 75.12 | 75.27 | 74.81 | 74.86 | 7,782 | -1.00(-1.31%) |
Sep 25, 2003 | 75.61 | 75.96 | 75.61 | 75.86 | 3,088 | +0.26(+0.34%) |
Sep 24, 2003 | 77.07 | 75.81 | 75.66 | 75.60 | 11,982 | -1.47(-1.91%) |
Sep 23, 2003 | 76.21 | 77.07 | 76.21 | 77.07 | 7,041 | +0.70(+0.91%) |
Sep 22, 2003 | 76.10 | 76.38 | 76.01 | 76.38 | 11,735 | -0.62(-0.81%) |
Sep 19, 2003 | 77.31 | 77.31 | 77.00 | 77.00 | 15,441 | -0.51(-0.66%) |
Sep 18, 2003 | 76.21 | 77.63 | 76.21 | 77.51 | 20,630 | +1.91(+2.53%) |
Sep 17, 2003 | 75.77 | 75.77 | 75.60 | 75.60 | 7,041 | +0.19(+0.26%) |
Sep 16, 2003 | 74.58 | 75.40 | 74.87 | 75.40 | 3,953 | +0.78(+1.04%) |
Sep 15, 2003 | 74.37 | 74.71 | 74.32 | 74.63 | 988 | -0.05(-0.06%) |
Sep 12, 2003 | 74.15 | 74.68 | 74.15 | 74.68 | 370 | +0.04(+0.05%) |
Sep 11, 2003 | 74.31 | 74.99 | 74.31 | 74.64 | 13,094 | +0.79(+1.06%) |
Sep 10, 2003 | 75.12 | 75.12 | 73.82 | 73.85 | 6,917 | -1.74(-2.30%) |
Sep 09, 2003 | 75.69 | 75.69 | 75.44 | 75.59 | 4,200 | -0.44(-0.57%) |
Sep 08, 2003 | 75.44 | 76.05 | 75.44 | 76.03 | 9,512 | +0.68(+0.90%) |
Sep 05, 2003 | 75.31 | 75.89 | 75.31 | 75.35 | 21,371 | -0.45(-0.60%) |
Sep 04, 2003 | 75.85 | 75.87 | 75.37 | 75.80 | 71,402 | -0.20(-0.27%) |
Sep 03, 2003 | 75.61 | 76.12 | 75.49 | 76.00 | 22,236 | +0.19(+0.25%) |
Sep 02, 2003 | 74.80 | 75.88 | 74.65 | 75.82 | 59,420 | +1.55(+2.08%) |
Aug 29, 2003 | 73.70 | 74.51 | 73.70 | 74.27 | 49,413 | +0.09(+0.12%) |
Aug 28, 2003 | 73.79 | 74.18 | 73.30 | 74.18 | 2,347 | +0.61(+0.83%) |
Aug 27, 2003 | 73.57 | 73.70 | 73.35 | 73.57 | 10,994 | -0.29(-0.39%) |
Aug 26, 2003 | 73.44 | 73.91 | 72.78 | 73.87 | 58,555 | +0.60(+0.82%) |
Aug 25, 2003 | 73.18 | 73.57 | 72.85 | 73.27 | 19,641 | -0.55(-0.75%) |
Aug 22, 2003 | 74.92 | 74.92 | 73.36 | 73.82 | 5,064 | -0.99(-1.32%) |
Aug 21, 2003 | 75.08 | 75.44 | 74.60 | 74.81 | 37,307 | -0.11(-0.15%) |
Aug 20, 2003 | 74.55 | 75.00 | 74.55 | 74.92 | 2,594 | -0.07(-0.10%) |
Aug 19, 2003 | 74.92 | 75.11 | 74.47 | 74.99 | 65,967 | +0.23(+0.31%) |
Aug 18, 2003 | 74.72 | 74.92 | 74.64 | 74.76 | 8,770 | -0.04(-0.05%) |
Aug 15, 2003 | 74.80 | 74.80 | 74.80 | 74.80 | 1,482 | +0.00(+0.00%) |
Aug 14, 2003 | 73.91 | 75.03 | 73.91 | 74.80 | 2,964 | +0.81(+1.09%) |
Aug 13, 2003 | 75.04 | 75.04 | 73.99 | 73.99 | 5,682 | -0.83(-1.10%) |
Aug 12, 2003 | 73.99 | 74.87 | 73.99 | 74.81 | 5,559 | +0.91(+1.23%) |
Aug 11, 2003 | 73.91 | 74.26 | 73.36 | 73.91 | 8,523 | +0.12(+0.16%) |
Aug 08, 2003 | 73.99 | 74.07 | 73.75 | 73.79 | 150,588 | +0.53(+0.72%) |
Aug 07, 2003 | 72.98 | 73.30 | 72.49 | 73.26 | 10,623 | +0.24(+0.33%) |
Aug 06, 2003 | 73.05 | 73.79 | 72.39 | 73.02 | 15,565 | +0.81(+1.12%) |
Aug 05, 2003 | 73.14 | 73.57 | 72.17 | 72.21 | 9,512 | -1.17(-1.60%) |
Aug 04, 2003 | 72.85 | 73.38 | 71.81 | 73.38 | 315,630 | +0.16(+0.22%) |