Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 55.78 | 56.09 | 54.98 | 55.44 | 1,428,502 | -0.34(-0.60%) |
Sep 29, 2003 | 54.98 | 55.98 | 54.86 | 55.78 | 1,013,851 | +0.89(+1.61%) |
Sep 26, 2003 | 55.39 | 55.45 | 54.81 | 54.89 | 1,679,408 | -0.44(-0.79%) |
Sep 25, 2003 | 56.09 | 56.39 | 55.33 | 55.33 | 1,595,967 | -0.77(-1.37%) |
Sep 24, 2003 | 57.32 | 57.34 | 56.07 | 56.09 | 1,342,969 | -1.30(-2.26%) |
Sep 23, 2003 | 56.78 | 57.71 | 56.72 | 57.39 | 1,173,761 | +0.61(+1.08%) |
Sep 22, 2003 | 57.01 | 57.14 | 56.59 | 56.78 | 1,216,760 | -0.22(-0.39%) |
Sep 19, 2003 | 58.17 | 58.39 | 56.90 | 57.01 | 4,276,560 | -2.02(-3.43%) |
Sep 18, 2003 | 57.23 | 59.37 | 57.12 | 59.03 | 2,550,084 | +1.80(+3.14%) |
Sep 17, 2003 | 56.86 | 57.35 | 55.94 | 57.23 | 2,653,863 | +0.37(+0.65%) |
Sep 16, 2003 | 56.03 | 56.93 | 56.03 | 56.86 | 1,438,264 | +0.95(+1.69%) |
Sep 15, 2003 | 56.27 | 56.44 | 55.65 | 55.91 | 1,998,997 | -0.22(-0.40%) |
Sep 12, 2003 | 56.00 | 56.23 | 55.33 | 56.14 | 1,337,623 | -0.02(-0.03%) |
Sep 11, 2003 | 56.03 | 56.48 | 55.51 | 56.16 | 1,554,595 | +0.12(+0.22%) |
Sep 10, 2003 | 56.55 | 56.71 | 55.93 | 56.03 | 1,726,824 | -0.55(-0.97%) |
Sep 09, 2003 | 56.83 | 56.96 | 56.59 | 56.59 | 1,457,207 | -0.69(-1.20%) |
Sep 08, 2003 | 57.50 | 57.85 | 56.86 | 57.27 | 1,833,160 | -0.10(-0.18%) |
Sep 05, 2003 | 57.26 | 57.82 | 57.07 | 57.38 | 1,169,229 | -0.49(-0.85%) |
Sep 04, 2003 | 58.48 | 58.48 | 57.55 | 57.87 | 1,388,641 | -0.60(-1.03%) |
Sep 03, 2003 | 58.76 | 58.76 | 57.97 | 58.47 | 2,133,224 | -0.29(-0.50%) |
Sep 02, 2003 | 57.91 | 58.90 | 57.63 | 58.76 | 1,449,305 | +1.02(+1.77%) |
Aug 29, 2003 | 57.69 | 58.06 | 57.43 | 57.74 | 881,599 | +0.06(+0.10%) |
Aug 28, 2003 | 56.83 | 57.77 | 56.50 | 57.68 | 1,246,046 | +0.97(+1.71%) |
Aug 27, 2003 | 56.85 | 56.87 | 56.40 | 56.71 | 850,686 | -0.15(-0.27%) |
Aug 26, 2003 | 56.79 | 57.06 | 56.28 | 56.86 | 1,519,382 | -0.25(-0.44%) |
Aug 25, 2003 | 57.91 | 57.97 | 56.87 | 57.11 | 1,611,307 | -0.62(-1.07%) |
Aug 22, 2003 | 58.99 | 59.34 | 57.50 | 57.73 | 1,707,881 | -1.07(-1.81%) |
Aug 21, 2003 | 58.22 | 59.33 | 58.19 | 58.80 | 1,537,744 | +0.65(+1.12%) |
Aug 20, 2003 | 58.64 | 58.73 | 58.01 | 58.14 | 1,351,220 | -0.50(-0.85%) |
Aug 19, 2003 | 58.15 | 58.74 | 58.14 | 58.64 | 1,531,933 | +0.50(+0.86%) |
Aug 18, 2003 | 57.94 | 58.25 | 57.92 | 58.14 | 1,054,642 | +0.18(+0.31%) |
Aug 15, 2003 | 57.65 | 57.99 | 55.86 | 57.96 | 404,541 | +0.31(+0.54%) |
Aug 14, 2003 | 57.73 | 58.07 | 57.35 | 57.65 | 1,029,540 | +0.11(+0.19%) |
Aug 13, 2003 | 57.63 | 57.76 | 57.27 | 57.54 | 1,353,079 | -0.01(-0.01%) |
Aug 12, 2003 | 57.01 | 57.63 | 56.78 | 57.55 | 1,427,340 | +0.75(+1.32%) |
Aug 11, 2003 | 56.28 | 56.90 | 56.17 | 56.80 | 1,613,748 | +0.70(+1.24%) |
Aug 08, 2003 | 55.59 | 56.28 | 55.41 | 56.10 | 1,997,370 | +0.71(+1.29%) |
Aug 07, 2003 | 55.21 | 55.62 | 54.92 | 55.39 | 1,101,127 | +0.10(+0.19%) |
Aug 06, 2003 | 54.87 | 55.76 | 54.80 | 55.29 | 1,715,086 | +0.21(+0.37%) |
Aug 05, 2003 | 55.66 | 55.87 | 55.03 | 55.08 | 1,747,626 | -0.59(-1.07%) |
Aug 04, 2003 | 55.50 | 55.83 | 55.08 | 55.67 | 1,522,171 | +0.03(+0.06%) |
Aug 01, 2003 | 54.93 | 55.93 | 54.93 | 55.64 | 1,703,813 | +0.23(+0.42%) |
Jul 31, 2003 | 55.12 | 56.05 | 54.86 | 55.41 | 2,121,603 | +0.48(+0.88%) |
Jul 30, 2003 | 55.79 | 55.79 | 54.48 | 54.92 | 2,392,846 | -0.86(-1.54%) |
Jul 29, 2003 | 56.02 | 56.32 | 55.49 | 55.78 | 1,770,288 | -0.28(-0.51%) |
Jul 28, 2003 | 55.97 | 56.23 | 55.24 | 56.07 | 1,922,528 | -0.08(-0.14%) |
Jul 25, 2003 | 55.60 | 56.20 | 54.86 | 56.15 | 1,907,537 | +0.60(+1.08%) |
Jul 24, 2003 | 56.10 | 56.36 | 55.41 | 55.54 | 1,407,235 | -0.35(-0.63%) |
Jul 23, 2003 | 55.90 | 55.96 | 55.21 | 55.90 | 1,009,899 | -0.03(-0.05%) |
Jul 22, 2003 | 56.71 | 56.71 | 55.60 | 55.92 | 2,816,098 | -0.87(-1.53%) |
Jul 21, 2003 | 56.21 | 56.80 | 55.95 | 56.79 | 2,084,763 | +0.59(+1.04%) |
Jul 18, 2003 | 55.17 | 56.36 | 54.86 | 56.21 | 2,106,379 | +1.03(+1.87%) |
Jul 17, 2003 | 55.14 | 55.20 | 54.75 | 55.17 | 1,307,756 | +0.02(+0.03%) |
Jul 16, 2003 | 55.35 | 55.49 | 54.55 | 55.16 | 1,682,081 | -0.19(-0.34%) |
Jul 15, 2003 | 55.50 | 55.72 | 54.97 | 55.35 | 1,243,141 | +0.02(+0.03%) |
Jul 14, 2003 | 55.37 | 55.85 | 55.11 | 55.33 | 1,383,760 | +0.48(+0.88%) |
Jul 11, 2003 | 54.83 | 54.89 | 54.27 | 54.85 | 1,540,533 | -0.09(-0.16%) |
Jul 10, 2003 | 55.31 | 55.49 | 54.67 | 54.93 | 1,698,119 | -0.45(-0.81%) |
Jul 09, 2003 | 55.29 | 55.50 | 54.65 | 55.38 | 1,767,964 | +0.03(+0.05%) |
Jul 08, 2003 | 53.69 | 55.50 | 53.69 | 55.35 | 2,125,670 | +1.17(+2.16%) |
Jul 07, 2003 | 53.05 | 54.21 | 53.03 | 54.18 | 2,237,236 | +1.25(+2.36%) |
Jul 03, 2003 | 53.50 | 53.50 | 52.93 | 52.94 | 837,670 | -0.56(-1.05%) |
Jul 02, 2003 | 52.71 | 53.51 | 52.71 | 53.50 | 1,669,879 | +0.50(+0.94%) |