Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 58.91 | 58.91 | 57.51 | 57.61 | 336,749 | -1.41(-2.39%) |
Jul 31, 2003 | 59.64 | 59.67 | 58.89 | 59.02 | 328,795 | -0.33(-0.55%) |
Jul 30, 2003 | 59.04 | 59.37 | 58.71 | 59.35 | 539,339 | +0.25(+0.42%) |
Jul 29, 2003 | 59.37 | 59.53 | 58.74 | 59.10 | 296,081 | -0.27(-0.46%) |
Jul 28, 2003 | 59.87 | 59.97 | 59.04 | 59.37 | 433,392 | -0.23(-0.39%) |
Jul 25, 2003 | 58.64 | 59.77 | 58.62 | 59.61 | 480,813 | +0.74(+1.26%) |
Jul 24, 2003 | 59.69 | 59.97 | 58.87 | 58.87 | 454,851 | -0.75(-1.26%) |
Jul 23, 2003 | 59.49 | 59.67 | 58.83 | 59.62 | 434,742 | +0.14(+0.24%) |
Jul 22, 2003 | 59.47 | 59.71 | 59.21 | 59.48 | 431,441 | +0.17(+0.29%) |
Jul 21, 2003 | 59.83 | 60.12 | 59.01 | 59.31 | 343,352 | -0.71(-1.18%) |
Jul 18, 2003 | 59.04 | 60.12 | 59.04 | 60.01 | 446,448 | +1.14(+1.94%) |
Jul 17, 2003 | 59.91 | 60.04 | 58.80 | 58.87 | 483,064 | -1.04(-1.74%) |
Jul 16, 2003 | 59.57 | 60.17 | 59.57 | 59.91 | 815,611 | +0.63(+1.06%) |
Jul 15, 2003 | 59.97 | 60.38 | 58.81 | 59.29 | 714,917 | -0.69(-1.14%) |
Jul 14, 2003 | 58.81 | 60.59 | 58.51 | 59.97 | 1,404,023 | +3.18(+5.60%) |
Jul 11, 2003 | 56.71 | 57.01 | 56.69 | 56.79 | 292,479 | +0.30(+0.53%) |
Jul 10, 2003 | 57.03 | 57.07 | 56.24 | 56.49 | 301,183 | -0.68(-1.19%) |
Jul 09, 2003 | 57.34 | 57.57 | 57.05 | 57.17 | 294,280 | -0.13(-0.23%) |
Jul 08, 2003 | 57.11 | 57.65 | 56.95 | 57.31 | 433,692 | +0.20(+0.35%) |
Jul 07, 2003 | 56.79 | 57.68 | 56.77 | 57.11 | 484,414 | +0.78(+1.38%) |
Jul 03, 2003 | 56.77 | 57.04 | 56.30 | 56.33 | 377,717 | -0.45(-0.79%) |
Jul 02, 2003 | 56.96 | 57.11 | 56.56 | 56.77 | 659,392 | -0.10(-0.18%) |