Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 62.33 | 63.07 | 62.33 | 62.57 | 339,450 | +0.09(+0.14%) |
Oct 30, 2003 | 62.71 | 62.75 | 62.11 | 62.49 | 176,328 | -0.27(-0.42%) |
Oct 29, 2003 | 63.02 | 63.15 | 62.60 | 62.75 | 199,588 | -0.27(-0.42%) |
Oct 28, 2003 | 62.54 | 63.02 | 62.07 | 63.02 | 412,983 | +0.95(+1.52%) |
Oct 27, 2003 | 61.18 | 62.51 | 61.18 | 62.07 | 442,696 | +0.89(+1.46%) |
Oct 24, 2003 | 60.97 | 61.23 | 60.71 | 61.18 | 390,023 | +0.21(+0.35%) |
Oct 23, 2003 | 60.45 | 61.23 | 60.45 | 60.97 | 445,847 | +0.49(+0.82%) |
Oct 22, 2003 | 60.74 | 60.87 | 60.34 | 60.47 | 287,977 | -0.27(-0.44%) |
Oct 21, 2003 | 60.87 | 60.97 | 60.54 | 60.74 | 537,688 | -0.03(-0.05%) |
Oct 20, 2003 | 60.71 | 61.09 | 60.49 | 60.77 | 325,644 | +0.07(+0.11%) |
Oct 17, 2003 | 61.63 | 61.50 | 60.35 | 60.71 | 402,328 | -0.93(-1.50%) |
Oct 16, 2003 | 61.71 | 62.08 | 61.54 | 61.63 | 319,791 | -0.08(-0.13%) |
Oct 15, 2003 | 62.27 | 62.31 | 61.51 | 61.71 | 313,639 | -0.25(-0.40%) |
Oct 14, 2003 | 62.14 | 62.14 | 61.11 | 61.96 | 506,924 | -0.18(-0.29%) |
Oct 13, 2003 | 60.98 | 61.58 | 61.41 | 62.14 | 380,568 | +1.16(+1.90%) |
Oct 10, 2003 | 61.31 | 61.71 | 60.39 | 60.98 | 651,439 | -0.27(-0.45%) |
Oct 09, 2003 | 61.37 | 61.78 | 61.15 | 61.25 | 333,447 | +0.27(+0.45%) |
Oct 08, 2003 | 60.77 | 61.24 | 60.82 | 60.98 | 536,638 | +0.21(+0.35%) |
Oct 07, 2003 | 60.34 | 60.48 | 59.89 | 60.77 | 397,526 | +0.43(+0.71%) |
Oct 06, 2003 | 60.11 | 60.54 | 59.74 | 60.34 | 300,433 | +0.23(+0.39%) |
Oct 03, 2003 | 59.99 | 60.42 | 59.77 | 60.11 | 557,347 | +0.65(+1.09%) |
Oct 02, 2003 | 59.37 | 59.57 | 59.28 | 59.46 | 379,068 | +0.12(+0.20%) |
Oct 01, 2003 | 58.34 | 59.44 | 58.31 | 59.34 | 475,861 | +1.17(+2.00%) |
Sep 30, 2003 | 58.45 | 58.64 | 58.45 | 58.17 | 488,316 | -0.30(-0.51%) |
Sep 29, 2003 | 57.67 | 58.55 | 57.67 | 58.47 | 674,999 | +1.11(+1.93%) |
Sep 26, 2003 | 57.54 | 57.67 | 57.09 | 57.37 | 337,199 | -0.31(-0.53%) |
Sep 25, 2003 | 58.01 | 58.45 | 57.67 | 57.67 | 440,445 | -0.03(-0.06%) |
Sep 24, 2003 | 57.84 | 58.21 | 57.61 | 57.71 | 512,627 | -0.25(-0.44%) |
Sep 23, 2003 | 58.11 | 58.36 | 57.87 | 57.96 | 333,297 | -0.15(-0.25%) |
Sep 22, 2003 | 58.47 | 58.51 | 57.85 | 58.11 | 297,882 | -0.68(-1.16%) |
Sep 19, 2003 | 58.95 | 58.95 | 58.61 | 58.79 | 519,230 | -0.07(-0.12%) |
Sep 18, 2003 | 57.14 | 58.86 | 57.14 | 58.86 | 569,652 | +1.62(+2.83%) |
Sep 17, 2003 | 57.53 | 57.67 | 56.87 | 57.24 | 355,657 | -0.44(-0.76%) |
Sep 16, 2003 | 57.34 | 57.70 | 57.35 | 57.68 | 297,882 | +0.34(+0.59%) |
Sep 15, 2003 | 57.47 | 57.54 | 56.89 | 57.34 | 426,489 | +0.79(+1.39%) |
Sep 12, 2003 | 56.74 | 56.91 | 56.47 | 56.55 | 448,248 | -0.25(-0.45%) |
Sep 11, 2003 | 56.50 | 57.14 | 56.50 | 56.81 | 598,015 | +0.31(+0.54%) |
Sep 10, 2003 | 57.31 | 57.43 | 56.26 | 56.50 | 577,306 | -1.20(-2.08%) |
Sep 09, 2003 | 57.39 | 57.70 | 57.14 | 57.70 | 284,226 | +0.14(+0.24%) |
Sep 08, 2003 | 57.14 | 57.63 | 57.14 | 57.56 | 431,891 | +0.29(+0.50%) |
Sep 05, 2003 | 57.23 | 57.47 | 57.11 | 57.27 | 565,450 | -0.16(-0.28%) |
Sep 04, 2003 | 57.06 | 57.47 | 56.95 | 57.43 | 600,116 | +0.37(+0.65%) |
Sep 03, 2003 | 56.38 | 57.06 | 56.30 | 57.06 | 526,883 | +0.45(+0.80%) |
Sep 02, 2003 | 56.34 | 56.75 | 56.11 | 56.61 | 797,153 | +0.47(+0.84%) |
Aug 29, 2003 | 56.04 | 56.18 | 55.81 | 56.14 | 244,758 | +0.02(+0.04%) |
Aug 28, 2003 | 56.02 | 56.22 | 55.74 | 56.12 | 356,858 | -0.24(-0.43%) |
Aug 27, 2003 | 56.65 | 56.65 | 56.28 | 56.35 | 186,382 | -0.29(-0.52%) |
Aug 26, 2003 | 56.38 | 56.70 | 55.84 | 56.65 | 270,269 | +0.27(+0.47%) |
Aug 25, 2003 | 55.91 | 56.51 | 55.91 | 56.38 | 304,935 | -0.16(-0.28%) |
Aug 22, 2003 | 57.94 | 57.94 | 56.49 | 56.54 | 232,002 | -1.23(-2.13%) |
Aug 21, 2003 | 58.01 | 58.12 | 57.55 | 57.77 | 176,778 | +0.07(+0.12%) |
Aug 20, 2003 | 57.51 | 57.81 | 57.42 | 57.71 | 140,612 | +0.07(+0.12%) |
Aug 19, 2003 | 57.81 | 57.94 | 57.26 | 57.64 | 206,491 | -0.13(-0.23%) |
Aug 18, 2003 | 58.14 | 58.14 | 57.49 | 57.77 | 209,943 | -0.21(-0.37%) |
Aug 15, 2003 | 57.87 | 58.05 | 57.64 | 57.99 | 104,296 | +0.17(+0.29%) |
Aug 14, 2003 | 57.47 | 57.82 | 57.17 | 57.82 | 153,968 | +0.30(+0.52%) |
Aug 13, 2003 | 57.87 | 57.87 | 57.26 | 57.52 | 346,503 | -0.20(-0.35%) |
Aug 12, 2003 | 57.04 | 57.72 | 57.03 | 57.72 | 194,036 | +0.55(+0.96%) |
Aug 11, 2003 | 57.14 | 57.50 | 57.01 | 57.17 | 222,248 | -0.01(-0.02%) |
Aug 08, 2003 | 57.44 | 57.54 | 57.01 | 57.19 | 215,195 | -0.09(-0.16%) |
Aug 07, 2003 | 57.04 | 57.31 | 56.88 | 57.28 | 401,878 | -0.03(-0.06%) |
Aug 06, 2003 | 57.11 | 57.74 | 56.84 | 57.31 | 225,249 | +0.35(+0.61%) |
Aug 05, 2003 | 57.74 | 57.74 | 56.91 | 56.97 | 274,021 | -0.64(-1.11%) |
Aug 04, 2003 | 57.61 | 57.81 | 56.48 | 57.61 | 276,122 | +0.00(+0.00%) |