Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 75.61 | 75.61 | 74.92 | 75.44 | 3,940 | -0.45(-0.60%) |
Sep 29, 2003 | 75.35 | 75.89 | 75.35 | 75.89 | 3,817 | +0.79(+1.05%) |
Sep 26, 2003 | 75.36 | 75.52 | 75.05 | 75.10 | 7,757 | -1.00(-1.31%) |
Sep 25, 2003 | 75.85 | 76.21 | 75.85 | 76.10 | 3,078 | +0.26(+0.34%) |
Sep 24, 2003 | 77.32 | 76.05 | 75.90 | 75.84 | 11,944 | -1.48(-1.91%) |
Sep 23, 2003 | 76.46 | 77.32 | 76.46 | 77.32 | 7,018 | +0.70(+0.91%) |
Sep 22, 2003 | 76.35 | 76.62 | 76.26 | 76.62 | 11,697 | -0.63(-0.81%) |
Sep 19, 2003 | 77.56 | 77.56 | 77.25 | 77.25 | 15,392 | -0.51(-0.66%) |
Sep 18, 2003 | 76.46 | 77.88 | 76.46 | 77.76 | 20,563 | +1.92(+2.53%) |
Sep 17, 2003 | 76.01 | 76.01 | 75.84 | 75.84 | 7,018 | +0.19(+0.26%) |
Sep 16, 2003 | 74.82 | 75.65 | 75.11 | 75.65 | 3,940 | +0.78(+1.04%) |
Sep 15, 2003 | 74.61 | 74.95 | 74.56 | 74.87 | 985 | -0.05(-0.07%) |
Sep 12, 2003 | 74.39 | 74.92 | 74.39 | 74.92 | 369 | +0.04(+0.05%) |
Sep 11, 2003 | 74.55 | 75.23 | 74.55 | 74.88 | 13,052 | +0.79(+1.06%) |
Sep 10, 2003 | 75.36 | 75.36 | 74.06 | 74.09 | 6,895 | -1.75(-2.30%) |
Sep 09, 2003 | 75.93 | 75.93 | 75.69 | 75.83 | 4,186 | -0.44(-0.58%) |
Sep 08, 2003 | 75.69 | 76.30 | 75.69 | 76.27 | 9,481 | +0.68(+0.90%) |
Sep 05, 2003 | 75.55 | 76.13 | 75.55 | 75.59 | 21,302 | -0.45(-0.60%) |
Sep 04, 2003 | 76.09 | 76.12 | 75.62 | 76.05 | 71,172 | -0.20(-0.27%) |
Sep 03, 2003 | 75.85 | 76.36 | 75.74 | 76.25 | 22,164 | +0.19(+0.25%) |
Sep 02, 2003 | 75.04 | 76.13 | 74.89 | 76.06 | 59,228 | +1.55(+2.08%) |
Aug 29, 2003 | 73.94 | 74.75 | 73.94 | 74.51 | 49,254 | +0.09(+0.12%) |
Aug 28, 2003 | 74.02 | 74.42 | 73.54 | 74.42 | 2,339 | +0.61(+0.83%) |
Aug 27, 2003 | 73.80 | 73.93 | 73.58 | 73.81 | 10,959 | -0.29(-0.39%) |
Aug 26, 2003 | 73.67 | 74.15 | 73.02 | 74.10 | 58,366 | +0.60(+0.82%) |
Aug 25, 2003 | 73.41 | 73.81 | 73.09 | 73.50 | 19,578 | -0.55(-0.75%) |
Aug 22, 2003 | 75.16 | 75.16 | 73.60 | 74.06 | 5,048 | -0.99(-1.32%) |
Aug 21, 2003 | 75.32 | 75.68 | 74.84 | 75.05 | 37,187 | -0.11(-0.15%) |
Aug 20, 2003 | 74.80 | 75.24 | 74.80 | 75.16 | 2,585 | -0.07(-0.10%) |
Aug 19, 2003 | 75.16 | 75.36 | 74.71 | 75.23 | 65,754 | +0.24(+0.31%) |
Aug 18, 2003 | 74.96 | 75.16 | 74.88 | 75.00 | 8,742 | -0.04(-0.05%) |
Aug 15, 2003 | 75.04 | 75.04 | 75.04 | 75.04 | 1,477 | +0.00(+0.00%) |
Aug 14, 2003 | 74.15 | 75.27 | 74.15 | 75.04 | 2,955 | +0.81(+1.09%) |
Aug 13, 2003 | 75.28 | 75.28 | 74.23 | 74.23 | 5,664 | -0.83(-1.10%) |
Aug 12, 2003 | 74.23 | 75.11 | 74.23 | 75.05 | 5,541 | +0.91(+1.23%) |
Aug 11, 2003 | 74.15 | 74.50 | 73.59 | 74.15 | 8,496 | +0.12(+0.16%) |
Aug 08, 2003 | 74.23 | 74.31 | 73.99 | 74.02 | 150,103 | +0.53(+0.72%) |
Aug 07, 2003 | 73.21 | 73.54 | 72.72 | 73.50 | 10,589 | +0.24(+0.33%) |
Aug 06, 2003 | 73.28 | 74.02 | 72.63 | 73.25 | 15,515 | +0.81(+1.12%) |
Aug 05, 2003 | 73.37 | 73.81 | 72.41 | 72.44 | 9,481 | -1.18(-1.60%) |
Aug 04, 2003 | 73.09 | 73.62 | 72.04 | 73.62 | 314,614 | +0.16(+0.22%) |
Aug 01, 2003 | 74.87 | 74.87 | 73.43 | 73.45 | 65,262 | -1.82(-2.42%) |
Jul 31, 2003 | 75.89 | 76.30 | 75.20 | 75.27 | 63,784 | +0.11(+0.14%) |
Jul 30, 2003 | 75.26 | 75.49 | 75.04 | 75.17 | 10,836 | -0.28(-0.37%) |
Jul 29, 2003 | 75.81 | 75.97 | 75.20 | 75.44 | 6,895 | -0.45(-0.59%) |
Jul 28, 2003 | 75.73 | 76.01 | 75.73 | 75.89 | 7,388 | -0.37(-0.48%) |
Jul 25, 2003 | 75.24 | 76.30 | 74.88 | 76.26 | 7,757 | +1.22(+1.62%) |
Jul 24, 2003 | 75.97 | 76.26 | 75.04 | 75.04 | 7,757 | -0.37(-0.48%) |
Jul 23, 2003 | 75.40 | 75.53 | 75.08 | 75.40 | 4,925 | -0.12(-0.16%) |
Jul 22, 2003 | 74.23 | 75.53 | 74.23 | 75.53 | 4,679 | +0.73(+0.98%) |
Jul 21, 2003 | 75.69 | 75.69 | 74.32 | 74.80 | 8,127 | -0.89(-1.18%) |
Jul 18, 2003 | 74.99 | 75.69 | 74.88 | 75.69 | 6,403 | +1.17(+1.57%) |
Jul 17, 2003 | 75.12 | 75.44 | 74.40 | 74.52 | 9,727 | -1.33(-1.76%) |
Jul 16, 2003 | 76.91 | 76.91 | 75.62 | 75.85 | 11,328 | -0.81(-1.06%) |
Jul 15, 2003 | 77.47 | 77.64 | 76.30 | 76.66 | 17,731 | -0.41(-0.53%) |
Jul 14, 2003 | 76.58 | 77.96 | 76.58 | 77.07 | 43,836 | +1.63(+2.16%) |
Jul 11, 2003 | 74.63 | 75.44 | 74.63 | 75.44 | 58,859 | +0.89(+1.19%) |
Jul 10, 2003 | 74.96 | 75.12 | 74.35 | 74.55 | 3,201 | -1.26(-1.66%) |
Jul 09, 2003 | 75.65 | 76.00 | 75.16 | 75.81 | 3,940 | +0.12(+0.16%) |
Jul 08, 2003 | 74.88 | 75.69 | 74.84 | 75.69 | 16,869 | +0.93(+1.25%) |
Jul 07, 2003 | 74.59 | 75.28 | 74.59 | 74.75 | 29,799 | +0.97(+1.32%) |
Jul 03, 2003 | 73.54 | 74.23 | 73.54 | 73.78 | 9,235 | -0.33(-0.45%) |
Jul 02, 2003 | 73.50 | 74.11 | 73.42 | 74.11 | 4,063 | +0.79(+1.07%) |