Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 57.37 | 57.37 | 56.41 | 56.74 | 38,278 | -1.71(-2.93%) |
Sep 29, 2003 | 57.85 | 58.52 | 57.85 | 58.45 | 15,269 | +0.03(+0.05%) |
Sep 26, 2003 | 58.32 | 58.84 | 58.21 | 58.42 | 20,185 | +0.24(+0.41%) |
Sep 25, 2003 | 57.94 | 59.09 | 57.62 | 58.18 | 32,212 | +0.28(+0.48%) |
Sep 24, 2003 | 59.42 | 59.42 | 57.90 | 57.90 | 50,306 | -1.48(-2.50%) |
Sep 23, 2003 | 59.25 | 59.45 | 58.99 | 59.39 | 35,873 | +0.13(+0.23%) |
Sep 22, 2003 | 58.80 | 59.25 | 58.37 | 59.25 | 58,463 | -2.59(-4.19%) |
Sep 19, 2003 | 62.48 | 62.48 | 61.84 | 61.84 | 70,491 | -4.37(-6.60%) |
Sep 18, 2003 | 65.50 | 66.03 | 65.36 | 66.21 | 26,774 | +1.86(+2.90%) |
Sep 17, 2003 | 64.03 | 65.02 | 63.97 | 64.35 | 16,210 | -0.67(-1.03%) |
Sep 16, 2003 | 61.24 | 65.02 | 63.28 | 65.02 | 67,981 | +3.78(+6.17%) |
Sep 15, 2003 | 61.68 | 62.05 | 61.24 | 61.24 | 62,647 | -0.43(-0.70%) |
Sep 12, 2003 | 61.29 | 61.77 | 61.10 | 61.67 | 16,315 | -0.40(-0.65%) |
Sep 11, 2003 | 61.34 | 62.26 | 61.19 | 62.07 | 30,957 | -0.17(-0.28%) |
Sep 10, 2003 | 63.58 | 63.67 | 62.25 | 62.25 | 49,260 | -2.13(-3.31%) |
Sep 09, 2003 | 64.78 | 65.33 | 64.38 | 64.38 | 40,370 | +0.37(+0.58%) |
Sep 08, 2003 | 63.49 | 64.40 | 63.43 | 64.00 | 29,284 | +0.09(+0.13%) |
Sep 05, 2003 | 63.58 | 64.01 | 63.25 | 63.92 | 19,557 | -0.62(-0.96%) |
Sep 04, 2003 | 63.77 | 64.62 | 63.68 | 64.54 | 24,473 | -1.02(-1.56%) |
Sep 03, 2003 | 65.57 | 66.17 | 64.97 | 65.56 | 80,845 | -0.17(-0.26%) |
Sep 02, 2003 | 63.82 | 65.73 | 63.81 | 65.73 | 57,627 | +5.18(+8.56%) |
Aug 29, 2003 | 61.10 | 61.19 | 60.25 | 60.55 | 54,594 | +1.56(+2.64%) |
Aug 28, 2003 | 58.52 | 58.99 | 58.32 | 58.99 | 7,321 | -0.43(-0.72%) |
Aug 27, 2003 | 58.32 | 59.42 | 58.32 | 59.42 | 15,060 | +0.54(+0.91%) |
Aug 26, 2003 | 58.80 | 58.89 | 57.86 | 58.89 | 25,414 | +1.90(+3.34%) |
Aug 25, 2003 | 57.85 | 58.06 | 56.99 | 56.99 | 13,177 | -1.67(-2.85%) |
Aug 22, 2003 | 59.04 | 59.04 | 58.32 | 58.66 | 26,564 | -0.29(-0.49%) |
Aug 21, 2003 | 58.79 | 59.19 | 58.23 | 58.95 | 48,528 | +1.62(+2.82%) |
Aug 20, 2003 | 58.27 | 58.32 | 57.33 | 57.33 | 6,693 | -0.95(-1.62%) |
Aug 19, 2003 | 57.79 | 58.32 | 57.58 | 58.28 | 62,019 | +0.73(+1.26%) |
Aug 18, 2003 | 55.93 | 57.56 | 55.93 | 57.55 | 43,298 | +2.09(+3.78%) |
Aug 15, 2003 | 55.46 | 56.13 | 55.46 | 55.46 | 2,510 | -0.40(-0.72%) |
Aug 14, 2003 | 54.98 | 56.07 | 54.98 | 55.86 | 20,080 | +0.93(+1.69%) |
Aug 13, 2003 | 54.69 | 55.39 | 54.50 | 54.93 | 26,669 | +0.00(+0.00%) |
Aug 12, 2003 | 54.70 | 55.22 | 54.69 | 54.93 | 10,354 | +0.65(+1.20%) |
Aug 11, 2003 | 53.95 | 54.87 | 53.90 | 54.28 | 19,348 | +1.45(+2.75%) |
Aug 08, 2003 | 52.63 | 53.10 | 52.45 | 52.83 | 56,162 | -0.04(-0.07%) |
Aug 07, 2003 | 52.11 | 53.45 | 52.11 | 52.87 | 61,810 | +0.04(+0.07%) |
Aug 06, 2003 | 52.30 | 53.27 | 52.23 | 52.83 | 7,843 | -0.57(-1.07%) |
Aug 05, 2003 | 53.97 | 53.97 | 53.11 | 53.40 | 23,218 | -0.11(-0.20%) |
Aug 04, 2003 | 53.84 | 54.02 | 52.98 | 53.51 | 51,247 | -1.04(-1.91%) |
Aug 01, 2003 | 54.26 | 54.74 | 53.86 | 54.55 | 30,225 | -0.24(-0.44%) |
Jul 31, 2003 | 54.69 | 55.55 | 54.64 | 54.79 | 48,737 | -1.05(-1.88%) |
Jul 30, 2003 | 54.52 | 55.84 | 54.52 | 55.84 | 65,261 | -1.15(-2.01%) |
Jul 29, 2003 | 58.04 | 58.04 | 56.85 | 56.99 | 78,439 | -2.00(-3.39%) |
Jul 28, 2003 | 58.90 | 59.51 | 58.32 | 58.98 | 37,755 | +0.27(+0.46%) |
Jul 25, 2003 | 58.09 | 58.90 | 57.18 | 58.72 | 44,135 | +0.20(+0.34%) |
Jul 24, 2003 | 59.53 | 59.53 | 58.48 | 58.52 | 64,425 | -1.01(-1.70%) |
Jul 23, 2003 | 59.28 | 59.53 | 58.71 | 59.53 | 48,841 | +0.44(+0.74%) |
Jul 22, 2003 | 57.56 | 59.28 | 57.56 | 59.09 | 32,003 | +0.62(+1.06%) |
Jul 21, 2003 | 59.04 | 59.05 | 58.47 | 58.47 | 10,040 | -0.93(-1.56%) |
Jul 18, 2003 | 58.80 | 59.54 | 58.09 | 59.40 | 28,761 | +2.36(+4.14%) |
Jul 17, 2003 | 58.32 | 58.32 | 56.98 | 57.03 | 47,796 | -2.99(-4.99%) |
Jul 16, 2003 | 60.24 | 60.59 | 59.82 | 60.03 | 53,234 | -0.77(-1.27%) |
Jul 15, 2003 | 61.68 | 61.68 | 60.71 | 60.80 | 20,917 | -1.59(-2.54%) |
Jul 14, 2003 | 61.91 | 63.26 | 61.91 | 62.39 | 19,662 | +1.96(+3.24%) |
Jul 11, 2003 | 59.28 | 60.46 | 59.28 | 60.43 | 25,728 | -0.68(-1.11%) |
Jul 10, 2003 | 61.96 | 61.96 | 61.08 | 61.11 | 23,531 | -1.09(-1.75%) |
Jul 09, 2003 | 62.39 | 62.53 | 61.81 | 62.20 | 26,669 | -1.86(-2.91%) |
Jul 08, 2003 | 65.21 | 65.21 | 63.68 | 64.06 | 30,748 | -0.76(-1.18%) |
Jul 07, 2003 | 62.77 | 64.87 | 62.77 | 64.83 | 83,041 | +4.45(+7.36%) |
Jul 03, 2003 | 60.72 | 61.00 | 60.01 | 60.38 | 23,427 | +0.50(+0.83%) |
Jul 02, 2003 | 58.34 | 60.33 | 58.12 | 59.88 | 39,847 | +3.56(+6.31%) |