Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 57.98 | 58.17 | 57.98 | 57.70 | 492,303 | -0.30(-0.51%) |
Sep 29, 2003 | 57.20 | 58.08 | 57.20 | 58.00 | 680,511 | +1.10(+1.93%) |
Sep 26, 2003 | 57.08 | 57.21 | 56.63 | 56.90 | 339,952 | -0.30(-0.53%) |
Sep 25, 2003 | 57.54 | 57.97 | 57.21 | 57.21 | 444,041 | -0.03(-0.06%) |
Sep 24, 2003 | 57.37 | 57.74 | 57.14 | 57.24 | 516,813 | -0.25(-0.44%) |
Sep 23, 2003 | 57.64 | 57.89 | 57.41 | 57.49 | 336,019 | -0.15(-0.25%) |
Sep 22, 2003 | 58.00 | 58.03 | 57.38 | 57.64 | 300,314 | -0.67(-1.16%) |
Sep 19, 2003 | 58.48 | 58.48 | 58.13 | 58.31 | 523,470 | -0.07(-0.12%) |
Sep 18, 2003 | 56.68 | 58.38 | 56.68 | 58.38 | 574,304 | +1.61(+2.83%) |
Sep 17, 2003 | 57.06 | 57.21 | 56.41 | 56.78 | 358,561 | -0.44(-0.76%) |
Sep 16, 2003 | 56.88 | 57.23 | 56.88 | 57.21 | 300,314 | +0.34(+0.59%) |
Sep 15, 2003 | 57.01 | 57.08 | 56.43 | 56.88 | 429,971 | +0.78(+1.39%) |
Sep 12, 2003 | 56.28 | 56.45 | 56.02 | 56.10 | 451,909 | -0.25(-0.45%) |
Sep 11, 2003 | 56.04 | 56.68 | 56.04 | 56.35 | 602,898 | +0.30(+0.54%) |
Sep 10, 2003 | 56.84 | 56.97 | 55.81 | 56.04 | 582,020 | -1.19(-2.08%) |
Sep 09, 2003 | 56.93 | 57.23 | 56.68 | 57.23 | 286,546 | +0.14(+0.24%) |
Sep 08, 2003 | 56.68 | 57.17 | 56.68 | 57.09 | 435,418 | +0.28(+0.50%) |
Sep 05, 2003 | 56.77 | 57.01 | 56.65 | 56.81 | 570,068 | -0.16(-0.28%) |
Sep 04, 2003 | 56.60 | 57.01 | 56.49 | 56.97 | 605,016 | +0.37(+0.65%) |
Sep 03, 2003 | 55.92 | 56.60 | 55.85 | 56.60 | 531,185 | +0.45(+0.80%) |
Sep 02, 2003 | 55.88 | 56.29 | 55.65 | 56.15 | 803,662 | +0.47(+0.84%) |
Aug 29, 2003 | 55.59 | 55.72 | 55.36 | 55.68 | 246,757 | +0.02(+0.04%) |
Aug 28, 2003 | 55.57 | 55.77 | 55.29 | 55.66 | 359,772 | -0.24(-0.43%) |
Aug 27, 2003 | 56.19 | 56.19 | 55.83 | 55.90 | 187,904 | -0.29(-0.52%) |
Aug 26, 2003 | 55.92 | 56.24 | 55.39 | 56.19 | 272,476 | +0.26(+0.47%) |
Aug 25, 2003 | 55.46 | 56.05 | 55.46 | 55.92 | 307,425 | -0.16(-0.28%) |
Aug 22, 2003 | 57.47 | 57.47 | 56.03 | 56.08 | 233,897 | -1.22(-2.13%) |
Aug 21, 2003 | 57.54 | 57.65 | 57.08 | 57.31 | 178,221 | +0.07(+0.12%) |
Aug 20, 2003 | 57.04 | 57.34 | 56.96 | 57.24 | 141,760 | +0.07(+0.12%) |
Aug 19, 2003 | 57.34 | 57.47 | 56.80 | 57.17 | 208,177 | -0.13(-0.23%) |
Aug 18, 2003 | 57.67 | 57.67 | 57.03 | 57.31 | 211,657 | -0.21(-0.37%) |
Aug 15, 2003 | 57.41 | 57.58 | 57.17 | 57.52 | 105,147 | +0.17(+0.29%) |
Aug 14, 2003 | 57.01 | 57.35 | 56.71 | 57.35 | 155,225 | +0.30(+0.52%) |
Aug 13, 2003 | 57.41 | 57.41 | 56.80 | 57.06 | 349,333 | -0.20(-0.35%) |
Aug 12, 2003 | 56.58 | 57.25 | 56.57 | 57.25 | 195,620 | +0.54(+0.96%) |
Aug 11, 2003 | 56.68 | 57.04 | 56.55 | 56.71 | 224,063 | -0.01(-0.02%) |
Aug 08, 2003 | 56.98 | 57.08 | 56.55 | 56.72 | 216,952 | -0.09(-0.16%) |
Aug 07, 2003 | 56.58 | 56.84 | 56.42 | 56.82 | 405,159 | -0.03(-0.06%) |
Aug 06, 2003 | 56.65 | 57.27 | 56.38 | 56.85 | 227,089 | +0.34(+0.61%) |
Aug 05, 2003 | 57.27 | 57.27 | 56.45 | 56.51 | 276,259 | -0.63(-1.11%) |
Aug 04, 2003 | 57.14 | 57.34 | 56.02 | 57.14 | 278,377 | +0.00(+0.00%) |
Aug 01, 2003 | 58.43 | 58.43 | 57.04 | 57.14 | 339,499 | -1.40(-2.39%) |
Jul 31, 2003 | 59.16 | 59.18 | 58.41 | 58.54 | 331,480 | -0.32(-0.55%) |
Jul 30, 2003 | 58.56 | 58.89 | 58.23 | 58.87 | 543,743 | +0.24(+0.42%) |
Jul 29, 2003 | 58.89 | 59.05 | 58.26 | 58.62 | 298,498 | -0.27(-0.46%) |
Jul 28, 2003 | 59.39 | 59.49 | 58.56 | 58.89 | 436,931 | -0.23(-0.39%) |
Jul 25, 2003 | 58.17 | 59.29 | 58.15 | 59.12 | 484,739 | +0.73(+1.26%) |
Jul 24, 2003 | 59.20 | 59.49 | 58.39 | 58.39 | 458,565 | -0.75(-1.26%) |
Jul 23, 2003 | 59.01 | 59.19 | 58.36 | 59.14 | 438,292 | +0.14(+0.24%) |
Jul 22, 2003 | 58.99 | 59.23 | 58.73 | 59.00 | 434,964 | +0.17(+0.29%) |
Jul 21, 2003 | 59.35 | 59.63 | 58.54 | 58.83 | 346,155 | -0.70(-1.18%) |
Jul 18, 2003 | 58.56 | 59.63 | 58.56 | 59.53 | 450,093 | +1.13(+1.94%) |
Jul 17, 2003 | 59.43 | 59.55 | 58.32 | 58.40 | 487,008 | -1.03(-1.74%) |
Jul 16, 2003 | 59.09 | 59.68 | 59.09 | 59.43 | 822,271 | +0.62(+1.06%) |
Jul 15, 2003 | 59.49 | 59.89 | 58.33 | 58.81 | 720,754 | -0.68(-1.14%) |
Jul 14, 2003 | 58.33 | 60.10 | 58.03 | 59.49 | 1,415,487 | +3.15(+5.60%) |
Jul 11, 2003 | 56.25 | 56.55 | 56.23 | 56.33 | 294,867 | +0.30(+0.53%) |
Jul 10, 2003 | 56.57 | 56.61 | 55.79 | 56.04 | 303,642 | -0.67(-1.19%) |
Jul 09, 2003 | 56.88 | 57.11 | 56.59 | 56.71 | 296,683 | -0.13(-0.23%) |
Jul 08, 2003 | 56.65 | 57.19 | 56.49 | 56.84 | 437,233 | +0.20(+0.35%) |
Jul 07, 2003 | 56.33 | 57.21 | 56.31 | 56.65 | 488,370 | +0.77(+1.38%) |
Jul 03, 2003 | 56.31 | 56.58 | 55.85 | 55.87 | 380,801 | -0.44(-0.79%) |
Jul 02, 2003 | 56.50 | 56.65 | 56.10 | 56.31 | 664,776 | -0.10(-0.18%) |