Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 67.20 | 67.38 | 67.05 | 67.38 | 95,829 | +0.45(+0.67%) |
Sep 29, 2003 | 66.99 | 67.05 | 66.73 | 66.93 | 132,661 | -0.19(-0.28%) |
Sep 26, 2003 | 66.70 | 67.11 | 66.69 | 67.11 | 61,164 | +0.41(+0.62%) |
Sep 25, 2003 | 66.57 | 66.70 | 66.48 | 66.70 | 84,329 | +0.23(+0.34%) |
Sep 24, 2003 | 66.07 | 66.57 | 66.07 | 66.47 | 98,162 | +0.53(+0.80%) |
Sep 23, 2003 | 65.94 | 66.18 | 65.71 | 65.94 | 589,309 | -0.18(-0.27%) |
Sep 22, 2003 | 66.10 | 66.17 | 65.71 | 66.12 | 268,822 | -0.25(-0.37%) |
Sep 19, 2003 | 66.18 | 66.47 | 66.18 | 66.37 | 56,164 | +0.07(+0.10%) |
Sep 18, 2003 | 66.48 | 66.48 | 66.01 | 66.30 | 138,827 | -0.09(-0.14%) |
Sep 17, 2003 | 66.19 | 66.42 | 65.82 | 66.39 | 146,160 | +0.40(+0.61%) |
Sep 16, 2003 | 65.76 | 65.99 | 65.58 | 65.99 | 73,830 | +0.14(+0.22%) |
Sep 15, 2003 | 65.82 | 65.91 | 65.45 | 65.85 | 575,476 | +0.02(+0.04%) |
Sep 12, 2003 | 65.72 | 66.09 | 65.62 | 65.82 | 55,497 | +0.48(+0.73%) |
Sep 11, 2003 | 65.52 | 65.60 | 65.22 | 65.34 | 229,823 | -0.34(-0.52%) |
Sep 10, 2003 | 65.31 | 65.68 | 65.19 | 65.68 | 84,329 | +0.52(+0.80%) |
Sep 09, 2003 | 65.29 | 65.29 | 64.72 | 65.16 | 321,986 | +0.20(+0.31%) |
Sep 08, 2003 | 65.28 | 65.61 | 64.95 | 64.96 | 441,481 | -0.24(-0.37%) |
Sep 05, 2003 | 64.83 | 65.40 | 64.76 | 65.20 | 1,231,116 | +0.49(+0.76%) |
Sep 04, 2003 | 64.48 | 64.78 | 64.24 | 64.71 | 607,641 | +0.22(+0.34%) |
Sep 03, 2003 | 64.24 | 64.51 | 64.09 | 64.48 | 115,828 | +0.19(+0.29%) |
Sep 02, 2003 | 64.14 | 64.58 | 64.14 | 64.30 | 225,157 | -0.61(-0.94%) |
Aug 29, 2003 | 65.21 | 65.21 | 64.68 | 64.91 | 70,997 | -0.02(-0.04%) |
Aug 28, 2003 | 64.63 | 65.04 | 64.51 | 64.93 | 175,492 | +0.47(+0.74%) |
Aug 27, 2003 | 64.75 | 64.75 | 64.24 | 64.46 | 39,498 | -0.01(-0.02%) |
Aug 26, 2003 | 64.32 | 64.58 | 64.06 | 64.47 | 78,663 | +0.13(+0.20%) |
Aug 25, 2003 | 64.44 | 64.74 | 64.21 | 64.35 | 92,329 | -0.29(-0.45%) |
Aug 22, 2003 | 64.62 | 64.75 | 64.33 | 64.63 | 110,828 | +0.31(+0.49%) |
Aug 21, 2003 | 64.77 | 64.80 | 64.26 | 64.32 | 146,827 | -0.31(-0.48%) |
Aug 20, 2003 | 64.81 | 65.04 | 64.45 | 64.63 | 53,497 | -0.20(-0.31%) |
Aug 19, 2003 | 64.44 | 64.84 | 64.15 | 64.83 | 168,493 | +0.57(+0.89%) |
Aug 18, 2003 | 64.23 | 64.42 | 63.96 | 64.26 | 67,997 | +0.21(+0.33%) |
Aug 15, 2003 | 63.84 | 64.65 | 63.84 | 64.05 | 13,332 | +0.13(+0.20%) |
Aug 14, 2003 | 63.64 | 64.18 | 63.46 | 63.93 | 760,302 | +0.08(+0.13%) |
Aug 13, 2003 | 64.44 | 64.44 | 63.78 | 63.84 | 146,827 | -0.73(-1.12%) |
Aug 12, 2003 | 64.53 | 64.93 | 64.44 | 64.57 | 92,662 | -0.07(-0.11%) |
Aug 11, 2003 | 64.86 | 64.90 | 64.45 | 64.64 | 127,494 | -0.25(-0.39%) |
Aug 08, 2003 | 64.86 | 65.25 | 64.68 | 64.89 | 67,497 | +0.04(+0.06%) |
Aug 07, 2003 | 64.95 | 64.97 | 64.44 | 64.86 | 104,662 | +0.35(+0.55%) |
Aug 06, 2003 | 64.38 | 64.77 | 64.08 | 64.50 | 172,492 | +0.25(+0.38%) |
Aug 05, 2003 | 64.38 | 64.71 | 64.04 | 64.26 | 137,494 | -0.29(-0.46%) |
Aug 04, 2003 | 64.03 | 64.65 | 64.03 | 64.55 | 123,661 | +0.38(+0.59%) |
Aug 01, 2003 | 64.02 | 64.35 | 63.72 | 64.17 | 298,987 | -0.24(-0.37%) |
Jul 31, 2003 | 65.01 | 65.06 | 64.20 | 64.41 | 275,655 | -0.81(-1.24%) |
Jul 30, 2003 | 65.09 | 65.55 | 65.02 | 65.22 | 942,128 | +0.33(+0.51%) |
Jul 29, 2003 | 65.40 | 66.00 | 64.87 | 64.89 | 591,975 | -0.60(-0.92%) |
Jul 28, 2003 | 65.85 | 66.07 | 65.49 | 65.49 | 236,823 | -0.66(-1.00%) |
Jul 25, 2003 | 66.42 | 66.70 | 65.97 | 66.15 | 158,826 | -0.15(-0.23%) |
Jul 24, 2003 | 66.45 | 66.45 | 66.08 | 66.30 | 121,661 | -0.29(-0.43%) |
Jul 23, 2003 | 66.66 | 66.79 | 66.42 | 66.59 | 287,154 | +0.44(+0.66%) |
Jul 22, 2003 | 66.09 | 66.43 | 65.90 | 66.15 | 193,492 | -0.05(-0.08%) |
Jul 21, 2003 | 66.96 | 66.96 | 66.01 | 66.21 | 68,163 | -0.81(-1.21%) |
Jul 18, 2003 | 67.05 | 67.11 | 66.73 | 67.02 | 123,494 | +0.28(+0.42%) |
Jul 17, 2003 | 66.99 | 67.06 | 66.60 | 66.73 | 132,161 | -0.31(-0.47%) |
Jul 16, 2003 | 66.60 | 67.17 | 66.60 | 67.05 | 318,653 | -0.02(-0.04%) |
Jul 15, 2003 | 67.95 | 67.95 | 66.86 | 67.07 | 107,828 | -0.77(-1.14%) |
Jul 14, 2003 | 67.95 | 68.37 | 67.84 | 67.84 | 78,996 | -0.18(-0.26%) |
Jul 11, 2003 | 68.07 | 68.10 | 67.92 | 68.02 | 72,830 | +0.08(+0.12%) |
Jul 10, 2003 | 68.16 | 68.16 | 67.80 | 67.94 | 113,328 | +0.14(+0.20%) |
Jul 09, 2003 | 67.74 | 67.99 | 67.59 | 67.80 | 219,657 | +0.24(+0.36%) |
Jul 08, 2003 | 67.62 | 67.80 | 67.26 | 67.56 | 319,320 | +0.06(+0.09%) |
Jul 07, 2003 | 67.74 | 67.80 | 67.40 | 67.50 | 352,152 | -0.33(-0.49%) |
Jul 03, 2003 | 68.40 | 68.46 | 67.80 | 67.83 | 197,491 | -0.42(-0.62%) |
Jul 02, 2003 | 67.99 | 68.46 | 67.72 | 68.25 | 1,866,923 | +0.24(+0.35%) |