Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 80.96 | 80.96 | 80.88 | 80.88 | 3,087 | +0.02(+0.02%) |
Oct 30, 2003 | 80.47 | 80.87 | 80.47 | 80.87 | 9,880 | +0.23(+0.28%) |
Oct 29, 2003 | 80.40 | 80.71 | 80.07 | 80.64 | 15,191 | +0.97(+1.22%) |
Oct 28, 2003 | 79.73 | 79.73 | 79.51 | 79.67 | 5,928 | +0.38(+0.48%) |
Oct 27, 2003 | 79.99 | 80.03 | 78.94 | 79.29 | 7,657 | +0.47(+0.60%) |
Oct 24, 2003 | 79.18 | 79.31 | 78.38 | 78.82 | 14,821 | -0.43(-0.54%) |
Oct 23, 2003 | 78.40 | 79.48 | 78.40 | 79.25 | 1,729 | +0.83(+1.06%) |
Oct 22, 2003 | 78.86 | 79.20 | 78.38 | 78.41 | 5,804 | -1.37(-1.72%) |
Oct 21, 2003 | 79.67 | 79.78 | 79.59 | 79.78 | 3,458 | +0.08(+0.10%) |
Oct 20, 2003 | 79.35 | 79.70 | 79.22 | 79.70 | 5,804 | -0.21(-0.26%) |
Oct 17, 2003 | 80.36 | 80.36 | 79.89 | 79.91 | 4,199 | -0.08(-0.10%) |
Oct 16, 2003 | 80.11 | 80.36 | 80.11 | 79.99 | 3,828 | -0.32(-0.39%) |
Oct 15, 2003 | 80.72 | 80.72 | 79.99 | 80.31 | 13,833 | -0.30(-0.37%) |
Oct 14, 2003 | 80.34 | 80.61 | 80.31 | 80.61 | 12,968 | +0.66(+0.82%) |
Oct 13, 2003 | 79.74 | 80.14 | 79.74 | 79.95 | 5,681 | +1.09(+1.39%) |
Oct 10, 2003 | 78.90 | 79.05 | 78.86 | 78.86 | 3,705 | -0.01(-0.01%) |
Oct 09, 2003 | 79.22 | 79.52 | 78.58 | 78.87 | 3,705 | +0.53(+0.67%) |
Oct 08, 2003 | 78.25 | 78.34 | 78.25 | 78.34 | 3,334 | -0.32(-0.40%) |
Oct 07, 2003 | 77.80 | 78.66 | 77.80 | 78.66 | 26,431 | +0.62(+0.79%) |
Oct 06, 2003 | 77.56 | 78.04 | 77.56 | 78.04 | 17,414 | +0.32(+0.42%) |
Oct 03, 2003 | 78.21 | 78.21 | 77.68 | 77.72 | 16,797 | +0.65(+0.84%) |
Oct 02, 2003 | 77.19 | 77.19 | 76.84 | 77.07 | 5,063 | +0.07(+0.09%) |
Oct 01, 2003 | 75.38 | 77.07 | 75.38 | 77.00 | 15,191 | +1.79(+2.38%) |
Sep 30, 2003 | 75.38 | 75.38 | 74.69 | 75.21 | 3,952 | -0.45(-0.60%) |
Sep 29, 2003 | 75.12 | 75.66 | 75.12 | 75.66 | 3,828 | +0.79(+1.05%) |
Sep 26, 2003 | 75.14 | 75.29 | 74.82 | 74.88 | 7,781 | -1.00(-1.31%) |
Sep 25, 2003 | 75.62 | 75.98 | 75.62 | 75.87 | 3,087 | +0.26(+0.34%) |
Sep 24, 2003 | 77.09 | 75.82 | 75.67 | 75.61 | 11,980 | -1.47(-1.91%) |
Sep 23, 2003 | 76.23 | 77.09 | 76.23 | 77.09 | 7,040 | +0.70(+0.91%) |
Sep 22, 2003 | 76.12 | 76.39 | 76.03 | 76.39 | 11,733 | -0.62(-0.81%) |
Sep 19, 2003 | 77.32 | 77.32 | 77.01 | 77.01 | 15,438 | -0.51(-0.66%) |
Sep 18, 2003 | 76.23 | 77.65 | 76.23 | 77.52 | 20,626 | +1.91(+2.53%) |
Sep 17, 2003 | 75.78 | 75.78 | 75.61 | 75.61 | 7,040 | +0.19(+0.26%) |
Sep 16, 2003 | 74.59 | 75.42 | 74.88 | 75.42 | 3,952 | +0.78(+1.04%) |
Sep 15, 2003 | 74.38 | 74.72 | 74.33 | 74.64 | 988 | -0.05(-0.07%) |
Sep 12, 2003 | 74.16 | 74.69 | 74.16 | 74.69 | 370 | +0.04(+0.05%) |
Sep 11, 2003 | 74.33 | 75.01 | 74.33 | 74.65 | 13,092 | +0.79(+1.06%) |
Sep 10, 2003 | 75.14 | 75.14 | 73.83 | 73.86 | 6,916 | -1.74(-2.30%) |
Sep 09, 2003 | 75.70 | 75.70 | 75.46 | 75.61 | 4,199 | -0.44(-0.57%) |
Sep 08, 2003 | 75.46 | 76.07 | 75.46 | 76.04 | 9,510 | +0.68(+0.90%) |
Sep 05, 2003 | 75.32 | 75.90 | 75.32 | 75.36 | 21,367 | -0.45(-0.60%) |
Sep 04, 2003 | 75.86 | 75.89 | 75.39 | 75.82 | 71,388 | -0.20(-0.27%) |
Sep 03, 2003 | 75.62 | 76.13 | 75.51 | 76.02 | 22,231 | +0.19(+0.25%) |
Sep 02, 2003 | 74.81 | 75.90 | 74.67 | 75.83 | 59,408 | +1.55(+2.08%) |
Aug 29, 2003 | 73.72 | 74.52 | 73.72 | 74.29 | 49,404 | +0.09(+0.12%) |
Aug 28, 2003 | 73.80 | 74.20 | 73.31 | 74.20 | 2,346 | +0.61(+0.83%) |
Aug 27, 2003 | 73.58 | 73.71 | 73.36 | 73.59 | 10,992 | -0.29(-0.39%) |
Aug 26, 2003 | 73.45 | 73.92 | 72.80 | 73.88 | 58,543 | +0.60(+0.82%) |
Aug 25, 2003 | 73.19 | 73.59 | 72.87 | 73.28 | 19,638 | -0.55(-0.75%) |
Aug 22, 2003 | 74.93 | 74.93 | 73.38 | 73.83 | 5,063 | -0.99(-1.32%) |
Aug 21, 2003 | 75.09 | 75.45 | 74.62 | 74.82 | 37,300 | -0.11(-0.15%) |
Aug 20, 2003 | 74.57 | 75.01 | 74.57 | 74.93 | 2,593 | -0.07(-0.10%) |
Aug 19, 2003 | 74.93 | 75.13 | 74.48 | 75.01 | 65,954 | +0.23(+0.31%) |
Aug 18, 2003 | 74.73 | 74.93 | 74.65 | 74.77 | 8,769 | -0.04(-0.05%) |
Aug 15, 2003 | 74.81 | 74.81 | 74.81 | 74.81 | 1,482 | +0.00(+0.00%) |
Aug 14, 2003 | 73.92 | 75.05 | 73.92 | 74.81 | 2,964 | +0.81(+1.09%) |
Aug 13, 2003 | 75.05 | 75.05 | 74.00 | 74.00 | 5,681 | -0.83(-1.10%) |
Aug 12, 2003 | 74.00 | 74.88 | 74.00 | 74.83 | 5,557 | +0.91(+1.23%) |
Aug 11, 2003 | 73.92 | 74.28 | 73.37 | 73.92 | 8,522 | +0.12(+0.16%) |
Aug 08, 2003 | 74.00 | 74.08 | 73.77 | 73.80 | 150,559 | +0.53(+0.72%) |
Aug 07, 2003 | 72.99 | 73.31 | 72.50 | 73.27 | 10,621 | +0.24(+0.33%) |
Aug 06, 2003 | 73.06 | 73.80 | 72.41 | 73.03 | 15,562 | +0.81(+1.12%) |
Aug 05, 2003 | 73.15 | 73.59 | 72.19 | 72.22 | 9,510 | -1.17(-1.60%) |
Aug 04, 2003 | 72.87 | 73.39 | 71.82 | 73.39 | 315,569 | +0.16(+0.22%) |