Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 51.20 | 51.25 | 50.97 | 51.00 | 303,600 | -0.02(-0.04%) |
Sep 29, 2003 | 51.00 | 51.07 | 48.52 | 51.02 | 280,600 | +0.02(+0.04%) |
Sep 26, 2003 | 51.00 | 51.03 | 50.85 | 51.00 | 213,900 | -0.01(-0.02%) |
Sep 25, 2003 | 51.90 | 51.98 | 51.00 | 51.01 | 145,600 | -0.69(-1.33%) |
Sep 24, 2003 | 51.18 | 51.70 | 50.70 | 51.70 | 547,400 | +0.65(+1.27%) |
Sep 23, 2003 | 51.01 | 51.35 | 51.00 | 51.05 | 105,600 | +0.04(+0.08%) |
Sep 22, 2003 | 51.02 | 51.15 | 51.00 | 51.01 | 115,100 | -0.01(-0.02%) |
Sep 19, 2003 | 51.20 | 51.20 | 51.01 | 51.02 | 46,100 | -0.35(-0.68%) |
Sep 18, 2003 | 51.20 | 51.60 | 51.00 | 51.37 | 151,400 | -0.13(-0.25%) |
Sep 17, 2003 | 51.30 | 51.77 | 51.20 | 51.50 | 97,200 | +0.24(+0.47%) |
Sep 16, 2003 | 51.04 | 51.34 | 50.80 | 51.26 | 167,100 | +0.09(+0.18%) |
Sep 15, 2003 | 51.75 | 51.95 | 51.12 | 51.17 | 45,000 | -0.33(-0.64%) |
Sep 12, 2003 | 51.30 | 51.65 | 50.90 | 51.50 | 248,800 | +0.20(+0.39%) |
Sep 11, 2003 | 52.00 | 52.00 | 51.10 | 51.30 | 64,900 | -0.53(-1.02%) |
Sep 10, 2003 | 52.30 | 52.30 | 51.70 | 51.83 | 144,700 | -0.67(-1.28%) |
Sep 09, 2003 | 52.95 | 53.50 | 52.25 | 52.50 | 52,900 | -0.45(-0.85%) |
Sep 08, 2003 | 52.00 | 53.40 | 51.75 | 52.95 | 49,600 | +0.95(+1.83%) |
Sep 05, 2003 | 54.30 | 54.30 | 51.69 | 52.00 | 87,800 | -1.93(-3.58%) |
Sep 04, 2003 | 52.75 | 53.93 | 52.50 | 53.93 | 72,900 | +1.37(+2.61%) |
Sep 03, 2003 | 51.75 | 53.48 | 51.75 | 52.56 | 171,100 | +0.91(+1.76%) |
Sep 02, 2003 | 51.11 | 51.65 | 51.10 | 51.65 | 109,800 | +0.50(+0.98%) |
Aug 29, 2003 | 51.35 | 51.45 | 50.94 | 51.15 | 49,000 | -0.20(-0.39%) |
Aug 28, 2003 | 51.00 | 51.45 | 50.80 | 51.35 | 62,500 | +0.40(+0.79%) |
Aug 27, 2003 | 51.30 | 51.40 | 50.92 | 50.95 | 44,000 | -0.03(-0.06%) |
Aug 26, 2003 | 50.60 | 51.10 | 50.48 | 50.98 | 55,400 | +0.38(+0.75%) |
Aug 25, 2003 | 51.30 | 51.58 | 50.60 | 50.60 | 78,600 | -0.70(-1.36%) |
Aug 22, 2003 | 51.00 | 51.89 | 51.00 | 51.30 | 181,200 | -0.35(-0.68%) |
Aug 21, 2003 | 51.65 | 51.92 | 51.30 | 51.65 | 84,700 | -0.03(-0.06%) |
Aug 20, 2003 | 51.95 | 52.14 | 51.61 | 51.68 | 33,400 | -0.27(-0.52%) |
Aug 19, 2003 | 52.00 | 52.00 | 51.60 | 51.95 | 61,300 | -0.05(-0.10%) |
Aug 18, 2003 | 51.55 | 53.88 | 51.55 | 52.00 | 78,100 | +0.37(+0.72%) |
Aug 15, 2003 | 51.63 | 51.63 | 51.63 | 51.63 | 3,800 | +0.10(+0.19%) |
Aug 14, 2003 | 51.85 | 51.85 | 51.13 | 51.53 | 98,800 | -0.17(-0.33%) |
Aug 13, 2003 | 52.15 | 52.28 | 51.55 | 51.70 | 136,200 | -0.43(-0.82%) |
Aug 12, 2003 | 52.10 | 52.33 | 51.68 | 52.13 | 75,300 | +0.03(+0.06%) |
Aug 11, 2003 | 53.10 | 53.35 | 52.08 | 52.10 | 143,200 | -0.95(-1.79%) |
Aug 08, 2003 | 53.75 | 53.89 | 52.94 | 53.05 | 98,600 | -0.45(-0.84%) |
Aug 07, 2003 | 52.15 | 53.55 | 51.39 | 53.50 | 225,000 | +1.45(+2.79%) |
Aug 06, 2003 | 53.50 | 53.55 | 51.40 | 52.05 | 290,900 | -1.18(-2.22%) |
Aug 05, 2003 | 54.00 | 54.45 | 53.06 | 53.23 | 246,200 | -1.75(-3.18%) |
Aug 04, 2003 | 56.00 | 56.00 | 54.85 | 54.98 | 219,800 | -0.54(-0.97%) |
Aug 01, 2003 | 55.85 | 55.89 | 55.45 | 55.52 | 87,300 | -0.48(-0.86%) |
Jul 31, 2003 | 56.15 | 56.15 | 55.51 | 56.00 | 119,300 | -0.15(-0.27%) |
Jul 30, 2003 | 55.36 | 56.74 | 55.10 | 56.15 | 99,600 | +0.79(+1.43%) |
Jul 29, 2003 | 55.50 | 56.15 | 54.07 | 55.36 | 276,400 | -0.19(-0.34%) |
Jul 28, 2003 | 57.50 | 57.50 | 53.35 | 55.55 | 713,600 | -6.55(-10.55%) |
Jul 25, 2003 | 61.17 | 62.50 | 61.05 | 62.10 | 99,300 | +1.10(+1.80%) |
Jul 24, 2003 | 61.55 | 61.55 | 60.76 | 61.00 | 65,700 | -0.10(-0.16%) |
Jul 23, 2003 | 61.25 | 61.32 | 60.67 | 61.10 | 47,600 | -0.05(-0.08%) |
Jul 22, 2003 | 61.70 | 61.80 | 60.93 | 61.15 | 149,600 | -0.46(-0.75%) |
Jul 21, 2003 | 61.10 | 62.00 | 60.00 | 61.61 | 236,400 | +0.61(+1.00%) |
Jul 18, 2003 | 58.00 | 61.25 | 58.00 | 61.00 | 200,100 | +4.20(+7.39%) |
Jul 17, 2003 | 57.60 | 58.00 | 56.65 | 56.80 | 134,300 | -0.87(-1.51%) |
Jul 16, 2003 | 58.65 | 58.85 | 57.43 | 57.67 | 113,200 | -0.84(-1.44%) |
Jul 15, 2003 | 58.45 | 59.30 | 58.20 | 58.51 | 109,400 | +0.31(+0.53%) |
Jul 14, 2003 | 57.98 | 58.70 | 57.98 | 58.20 | 72,700 | +0.40(+0.69%) |
Jul 11, 2003 | 58.79 | 58.79 | 57.75 | 57.80 | 70,800 | -1.19(-2.02%) |
Jul 10, 2003 | 59.70 | 59.71 | 57.40 | 58.99 | 149,800 | -0.95(-1.58%) |
Jul 09, 2003 | 60.15 | 60.19 | 59.55 | 59.94 | 75,600 | -0.21(-0.35%) |
Jul 08, 2003 | 60.30 | 60.40 | 59.55 | 60.15 | 183,000 | -0.04(-0.07%) |
Jul 07, 2003 | 59.40 | 60.23 | 59.39 | 60.19 | 199,100 | +0.99(+1.67%) |
Jul 03, 2003 | 58.40 | 59.25 | 58.20 | 59.20 | 116,000 | +0.60(+1.02%) |
Jul 02, 2003 | 56.75 | 58.60 | 56.75 | 58.60 | 172,100 | +2.05(+3.63%) |