Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 75.62 | 75.62 | 74.93 | 75.45 | 3,939 | -0.45(-0.60%) |
Sep 29, 2003 | 75.36 | 75.91 | 75.36 | 75.91 | 3,816 | +0.79(+1.05%) |
Sep 26, 2003 | 75.38 | 75.53 | 75.06 | 75.12 | 7,756 | -1.00(-1.31%) |
Sep 25, 2003 | 75.87 | 76.22 | 75.87 | 76.12 | 3,077 | +0.26(+0.34%) |
Sep 24, 2003 | 77.34 | 76.07 | 75.91 | 75.86 | 11,941 | -1.48(-1.91%) |
Sep 23, 2003 | 76.47 | 77.34 | 76.47 | 77.34 | 7,017 | +0.70(+0.91%) |
Sep 22, 2003 | 76.36 | 76.64 | 76.27 | 76.64 | 11,695 | -0.63(-0.81%) |
Sep 19, 2003 | 77.57 | 77.57 | 77.26 | 77.26 | 15,389 | -0.51(-0.66%) |
Sep 18, 2003 | 76.47 | 77.90 | 76.47 | 77.77 | 20,559 | +1.92(+2.53%) |
Sep 17, 2003 | 76.03 | 76.03 | 75.86 | 75.86 | 7,017 | +0.19(+0.26%) |
Sep 16, 2003 | 74.83 | 75.66 | 75.13 | 75.66 | 3,939 | +0.78(+1.04%) |
Sep 15, 2003 | 74.62 | 74.96 | 74.57 | 74.88 | 984 | -0.05(-0.07%) |
Sep 12, 2003 | 74.40 | 74.93 | 74.40 | 74.93 | 369 | +0.04(+0.05%) |
Sep 11, 2003 | 74.57 | 75.25 | 74.57 | 74.89 | 13,049 | +0.79(+1.06%) |
Sep 10, 2003 | 75.38 | 75.38 | 74.07 | 74.10 | 6,894 | -1.75(-2.30%) |
Sep 09, 2003 | 75.95 | 75.95 | 75.70 | 75.85 | 4,185 | -0.44(-0.57%) |
Sep 08, 2003 | 75.70 | 76.31 | 75.70 | 76.29 | 9,479 | +0.68(+0.90%) |
Sep 05, 2003 | 75.56 | 76.15 | 75.56 | 75.61 | 21,298 | -0.45(-0.60%) |
Sep 04, 2003 | 76.11 | 76.13 | 75.63 | 76.06 | 71,159 | -0.20(-0.27%) |
Sep 03, 2003 | 75.87 | 76.38 | 75.75 | 76.26 | 22,160 | +0.19(+0.25%) |
Sep 02, 2003 | 75.05 | 76.14 | 74.91 | 76.08 | 59,217 | +1.55(+2.08%) |
Aug 29, 2003 | 73.96 | 74.76 | 73.96 | 74.53 | 49,245 | +0.09(+0.12%) |
Aug 28, 2003 | 74.04 | 74.44 | 73.55 | 74.44 | 2,339 | +0.61(+0.83%) |
Aug 27, 2003 | 73.82 | 73.95 | 73.60 | 73.83 | 10,957 | -0.29(-0.39%) |
Aug 26, 2003 | 73.69 | 74.16 | 73.03 | 74.12 | 58,355 | +0.60(+0.82%) |
Aug 25, 2003 | 73.43 | 73.83 | 73.10 | 73.52 | 19,574 | -0.55(-0.75%) |
Aug 22, 2003 | 75.18 | 75.18 | 73.62 | 74.07 | 5,047 | -0.99(-1.32%) |
Aug 21, 2003 | 75.34 | 75.69 | 74.86 | 75.06 | 37,180 | -0.11(-0.15%) |
Aug 20, 2003 | 74.81 | 75.26 | 74.81 | 75.18 | 2,585 | -0.07(-0.10%) |
Aug 19, 2003 | 75.18 | 75.37 | 74.72 | 75.25 | 65,742 | +0.24(+0.31%) |
Aug 18, 2003 | 74.97 | 75.18 | 74.89 | 75.01 | 8,740 | -0.04(-0.05%) |
Aug 15, 2003 | 75.05 | 75.05 | 75.05 | 75.05 | 1,477 | +0.00(+0.00%) |
Aug 14, 2003 | 74.16 | 75.29 | 74.16 | 75.05 | 2,954 | +0.81(+1.09%) |
Aug 13, 2003 | 75.30 | 75.30 | 74.24 | 74.24 | 5,663 | -0.83(-1.10%) |
Aug 12, 2003 | 74.24 | 75.13 | 74.24 | 75.07 | 5,540 | +0.91(+1.23%) |
Aug 11, 2003 | 74.16 | 74.52 | 73.61 | 74.16 | 8,494 | +0.12(+0.16%) |
Aug 08, 2003 | 74.24 | 74.32 | 74.01 | 74.04 | 150,074 | +0.53(+0.72%) |
Aug 07, 2003 | 73.23 | 73.55 | 72.74 | 73.51 | 10,587 | +0.24(+0.33%) |
Aug 06, 2003 | 73.30 | 74.04 | 72.64 | 73.27 | 15,512 | +0.81(+1.12%) |
Aug 05, 2003 | 73.39 | 73.83 | 72.42 | 72.45 | 9,479 | -1.18(-1.60%) |
Aug 04, 2003 | 73.10 | 73.63 | 72.06 | 73.63 | 314,552 | +0.16(+0.22%) |
Aug 01, 2003 | 74.88 | 74.88 | 73.44 | 73.47 | 65,249 | -1.82(-2.42%) |
Jul 31, 2003 | 75.91 | 76.31 | 75.22 | 75.29 | 63,772 | +0.11(+0.14%) |
Jul 30, 2003 | 75.27 | 75.50 | 75.05 | 75.18 | 10,833 | -0.28(-0.37%) |
Jul 29, 2003 | 75.82 | 75.99 | 75.22 | 75.46 | 6,894 | -0.45(-0.59%) |
Jul 28, 2003 | 75.74 | 76.03 | 75.74 | 75.91 | 7,386 | -0.37(-0.48%) |
Jul 25, 2003 | 75.26 | 76.31 | 74.89 | 76.27 | 7,756 | +1.22(+1.62%) |
Jul 24, 2003 | 75.99 | 76.27 | 75.05 | 75.05 | 7,756 | -0.37(-0.48%) |
Jul 23, 2003 | 75.42 | 75.54 | 75.09 | 75.42 | 4,924 | -0.12(-0.16%) |
Jul 22, 2003 | 74.24 | 75.54 | 74.24 | 75.54 | 4,678 | +0.73(+0.98%) |
Jul 21, 2003 | 75.70 | 75.70 | 74.33 | 74.81 | 8,125 | -0.89(-1.18%) |
Jul 18, 2003 | 75.00 | 75.70 | 74.89 | 75.70 | 6,401 | +1.17(+1.57%) |
Jul 17, 2003 | 75.13 | 75.46 | 74.41 | 74.53 | 9,725 | -1.33(-1.76%) |
Jul 16, 2003 | 76.92 | 76.92 | 75.64 | 75.87 | 11,326 | -0.81(-1.06%) |
Jul 15, 2003 | 77.49 | 77.65 | 76.31 | 76.68 | 17,728 | -0.41(-0.53%) |
Jul 14, 2003 | 76.60 | 77.98 | 76.60 | 77.08 | 43,828 | +1.63(+2.16%) |
Jul 11, 2003 | 74.65 | 75.45 | 74.65 | 75.45 | 58,847 | +0.89(+1.19%) |
Jul 10, 2003 | 74.97 | 75.13 | 74.36 | 74.57 | 3,200 | -1.26(-1.66%) |
Jul 09, 2003 | 75.66 | 76.02 | 75.18 | 75.82 | 3,939 | +0.12(+0.16%) |
Jul 08, 2003 | 74.89 | 75.70 | 74.85 | 75.70 | 16,866 | +0.93(+1.25%) |
Jul 07, 2003 | 74.61 | 75.30 | 74.61 | 74.77 | 29,793 | +0.97(+1.32%) |
Jul 03, 2003 | 73.55 | 74.24 | 73.55 | 73.79 | 9,233 | -0.33(-0.45%) |
Jul 02, 2003 | 73.51 | 74.13 | 73.44 | 74.13 | 4,062 | +0.79(+1.07%) |