Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 70.36 | 70.48 | 70.36 | 70.49 | 109,038 | +0.14(+0.21%) |
Sep 29, 2003 | 70.36 | 70.37 | 70.33 | 70.34 | 186,973 | -0.03(-0.05%) |
Sep 26, 2003 | 70.29 | 70.37 | 70.27 | 70.37 | 89,319 | +0.09(+0.12%) |
Sep 25, 2003 | 70.28 | 70.31 | 70.25 | 70.29 | 121,010 | +0.01(+0.01%) |
Sep 24, 2003 | 70.20 | 70.30 | 70.18 | 70.28 | 57,981 | +0.04(+0.06%) |
Sep 23, 2003 | 70.20 | 70.21 | 70.20 | 70.24 | 311,035 | +0.04(+0.06%) |
Sep 22, 2003 | 70.18 | 70.21 | 70.12 | 70.20 | 95,892 | +0.02(+0.02%) |
Sep 19, 2003 | 70.19 | 70.21 | 70.14 | 70.18 | 68,545 | -0.02(-0.02%) |
Sep 18, 2003 | 70.21 | 70.24 | 70.16 | 70.20 | 226,292 | -0.07(-0.10%) |
Sep 17, 2003 | 70.26 | 70.31 | 70.23 | 70.26 | 101,409 | +0.00(+0.00%) |
Sep 16, 2003 | 70.26 | 70.29 | 70.20 | 70.26 | 115,728 | +0.00(+0.00%) |
Sep 15, 2003 | 70.20 | 70.27 | 70.16 | 70.26 | 77,700 | +0.07(+0.10%) |
Sep 12, 2003 | 70.25 | 70.28 | 70.18 | 70.20 | 260,800 | +0.06(+0.08%) |
Sep 11, 2003 | 70.14 | 70.17 | 70.12 | 70.14 | 88,967 | -0.05(-0.07%) |
Sep 10, 2003 | 70.16 | 70.22 | 70.13 | 70.19 | 106,808 | +0.04(+0.06%) |
Sep 09, 2003 | 70.10 | 70.14 | 70.03 | 70.14 | 119,836 | +0.12(+0.17%) |
Sep 08, 2003 | 70.06 | 70.20 | 70.03 | 70.03 | 228,170 | -0.09(-0.12%) |
Sep 05, 2003 | 70.05 | 70.12 | 69.99 | 70.11 | 78,404 | +0.24(+0.34%) |
Sep 04, 2003 | 69.81 | 69.91 | 69.80 | 69.87 | 93,780 | +0.09(+0.13%) |
Sep 03, 2003 | 69.74 | 69.78 | 69.72 | 69.78 | 138,146 | +0.05(+0.07%) |
Sep 02, 2003 | 69.74 | 69.79 | 69.71 | 69.73 | 444,604 | -0.18(-0.26%) |
Aug 29, 2003 | 69.92 | 69.92 | 69.85 | 69.91 | 184,039 | -0.01(-0.01%) |
Aug 28, 2003 | 69.88 | 69.96 | 69.85 | 69.91 | 106,808 | +0.10(+0.15%) |
Aug 27, 2003 | 69.89 | 69.89 | 69.78 | 69.81 | 50,822 | -0.07(-0.10%) |
Aug 26, 2003 | 69.80 | 69.88 | 69.76 | 69.88 | 411,270 | +0.08(+0.11%) |
Aug 25, 2003 | 69.86 | 69.87 | 69.79 | 69.80 | 90,493 | -0.03(-0.05%) |
Aug 22, 2003 | 69.76 | 69.88 | 69.76 | 69.84 | 204,813 | -0.02(-0.02%) |
Aug 21, 2003 | 69.93 | 69.95 | 69.76 | 69.85 | 116,432 | -0.10(-0.15%) |
Aug 20, 2003 | 69.98 | 70.02 | 69.91 | 69.96 | 95,305 | -0.05(-0.07%) |
Aug 19, 2003 | 69.90 | 70.01 | 69.85 | 70.01 | 104,343 | +0.09(+0.12%) |
Aug 18, 2003 | 69.91 | 69.93 | 69.87 | 69.92 | 157,395 | -0.01(-0.01%) |
Aug 15, 2003 | 69.95 | 70.03 | 69.91 | 69.93 | 24,765 | +0.05(+0.07%) |
Aug 14, 2003 | 69.84 | 69.90 | 69.81 | 69.88 | 157,982 | -0.02(-0.02%) |
Aug 13, 2003 | 69.94 | 69.96 | 69.86 | 69.90 | 97,653 | -0.14(-0.19%) |
Aug 12, 2003 | 69.95 | 70.04 | 69.91 | 70.03 | 54,108 | +0.12(+0.17%) |
Aug 11, 2003 | 69.98 | 69.98 | 69.89 | 69.91 | 99,531 | -0.09(-0.13%) |
Aug 08, 2003 | 70.03 | 70.08 | 69.98 | 70.01 | 219,602 | +0.02(+0.02%) |
Aug 07, 2003 | 69.97 | 69.99 | 69.88 | 69.99 | 116,315 | +0.08(+0.11%) |
Aug 06, 2003 | 69.81 | 69.95 | 69.81 | 69.91 | 93,897 | +0.07(+0.10%) |
Aug 05, 2003 | 70.00 | 70.00 | 69.78 | 69.85 | 146,127 | -0.13(-0.18%) |
Aug 04, 2003 | 69.85 | 70.01 | 69.85 | 69.97 | 149,414 | +0.11(+0.16%) |
Aug 01, 2003 | 69.78 | 69.95 | 69.76 | 69.86 | 324,533 | -0.16(-0.23%) |
Jul 31, 2003 | 70.07 | 70.09 | 69.89 | 70.03 | 153,404 | -0.08(-0.11%) |
Jul 30, 2003 | 70.11 | 70.19 | 70.09 | 70.10 | 69,249 | +0.03(+0.05%) |
Jul 29, 2003 | 70.12 | 70.24 | 70.04 | 70.07 | 141,433 | -0.06(-0.09%) |
Jul 28, 2003 | 70.13 | 70.18 | 70.12 | 70.13 | 101,409 | -0.09(-0.13%) |
Jul 25, 2003 | 70.19 | 70.26 | 70.19 | 70.22 | 101,526 | +0.03(+0.05%) |
Jul 24, 2003 | 70.15 | 70.22 | 70.15 | 70.19 | 131,339 | -0.01(-0.01%) |
Jul 23, 2003 | 70.23 | 70.26 | 70.20 | 70.20 | 260,095 | +0.03(+0.05%) |
Jul 22, 2003 | 70.14 | 70.17 | 70.10 | 70.16 | 172,419 | +0.07(+0.10%) |
Jul 21, 2003 | 70.17 | 70.20 | 70.08 | 70.09 | 112,676 | -0.12(-0.17%) |
Jul 18, 2003 | 70.25 | 70.26 | 70.19 | 70.21 | 136,151 | -0.01(-0.01%) |
Jul 17, 2003 | 70.24 | 70.26 | 70.20 | 70.22 | 96,949 | -0.04(-0.06%) |
Jul 16, 2003 | 70.19 | 70.28 | 70.18 | 70.26 | 122,184 | +0.01(+0.01%) |
Jul 15, 2003 | 70.33 | 70.36 | 70.21 | 70.26 | 160,447 | -0.09(-0.12%) |
Jul 14, 2003 | 70.40 | 70.42 | 70.33 | 70.34 | 157,395 | -0.06(-0.08%) |
Jul 11, 2003 | 70.32 | 70.43 | 70.32 | 70.40 | 55,986 | +0.03(+0.04%) |
Jul 10, 2003 | 70.32 | 70.38 | 70.32 | 70.37 | 332,044 | +0.06(+0.08%) |
Jul 09, 2003 | 70.30 | 70.36 | 70.30 | 70.31 | 78,169 | +0.02(+0.02%) |
Jul 08, 2003 | 70.31 | 70.35 | 70.26 | 70.30 | 127,583 | -0.03(-0.04%) |
Jul 07, 2003 | 70.34 | 70.34 | 70.29 | 70.32 | 128,522 | -0.02(-0.02%) |
Jul 03, 2003 | 70.44 | 70.44 | 70.34 | 70.34 | 188,851 | -0.08(-0.11%) |
Jul 02, 2003 | 70.33 | 70.43 | 70.30 | 70.42 | 84,625 | +0.03(+0.05%) |