Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 71.80 | 72.10 | 70.75 | 71.32 | 527,800 | -0.73(-1.01%) |
Sep 29, 2003 | 72.66 | 73.04 | 72.00 | 72.05 | 294,800 | -0.70(-0.96%) |
Sep 26, 2003 | 73.90 | 73.90 | 72.48 | 72.75 | 542,300 | -1.15(-1.56%) |
Sep 25, 2003 | 75.00 | 75.18 | 73.88 | 73.90 | 320,100 | -0.66(-0.89%) |
Sep 24, 2003 | 75.45 | 75.65 | 74.55 | 74.56 | 470,000 | -0.82(-1.09%) |
Sep 23, 2003 | 74.65 | 75.39 | 74.48 | 75.38 | 436,300 | +0.73(+0.98%) |
Sep 22, 2003 | 74.25 | 74.67 | 73.50 | 74.65 | 406,900 | +0.15(+0.20%) |
Sep 19, 2003 | 74.57 | 74.65 | 74.16 | 74.50 | 534,800 | -0.32(-0.43%) |
Sep 18, 2003 | 73.35 | 74.82 | 73.35 | 74.82 | 495,600 | +1.64(+2.24%) |
Sep 17, 2003 | 73.10 | 73.27 | 72.55 | 73.18 | 354,200 | -0.02(-0.03%) |
Sep 16, 2003 | 72.37 | 73.25 | 72.37 | 73.20 | 341,600 | +0.94(+1.30%) |
Sep 15, 2003 | 71.50 | 72.29 | 71.37 | 72.26 | 341,600 | +0.81(+1.13%) |
Sep 12, 2003 | 70.45 | 71.48 | 70.40 | 71.45 | 263,700 | +1.19(+1.69%) |
Sep 11, 2003 | 69.60 | 70.39 | 69.22 | 70.26 | 521,100 | +0.52(+0.75%) |
Sep 10, 2003 | 72.47 | 72.49 | 69.48 | 69.74 | 499,500 | -2.93(-4.03%) |
Sep 09, 2003 | 73.00 | 73.10 | 72.12 | 72.67 | 370,600 | -0.18(-0.25%) |
Sep 08, 2003 | 71.66 | 73.02 | 71.60 | 72.85 | 421,800 | +1.20(+1.67%) |
Sep 05, 2003 | 72.17 | 72.27 | 71.20 | 71.65 | 334,900 | -0.52(-0.72%) |
Sep 04, 2003 | 72.85 | 72.89 | 72.06 | 72.17 | 507,700 | -0.64(-0.88%) |
Sep 03, 2003 | 72.65 | 72.85 | 72.13 | 72.81 | 327,300 | +0.14(+0.19%) |
Sep 02, 2003 | 72.96 | 73.06 | 72.09 | 72.67 | 641,700 | -0.29(-0.40%) |
Aug 29, 2003 | 71.52 | 73.15 | 71.52 | 72.96 | 334,900 | +1.41(+1.97%) |
Aug 28, 2003 | 71.00 | 71.65 | 70.60 | 71.55 | 235,400 | +0.60(+0.85%) |
Aug 27, 2003 | 70.85 | 71.14 | 70.50 | 70.95 | 154,800 | +0.05(+0.07%) |
Aug 26, 2003 | 70.50 | 71.00 | 69.50 | 70.90 | 189,300 | +0.35(+0.50%) |
Aug 25, 2003 | 70.75 | 70.76 | 69.90 | 70.55 | 180,500 | -0.38(-0.54%) |
Aug 22, 2003 | 71.52 | 71.92 | 70.87 | 70.93 | 323,500 | -0.35(-0.49%) |
Aug 21, 2003 | 69.99 | 71.29 | 69.84 | 71.28 | 347,500 | +1.30(+1.86%) |
Aug 20, 2003 | 69.80 | 70.00 | 69.61 | 69.98 | 152,400 | +0.14(+0.20%) |
Aug 19, 2003 | 68.93 | 69.90 | 68.87 | 69.84 | 220,400 | +0.96(+1.39%) |
Aug 18, 2003 | 68.60 | 69.26 | 68.52 | 68.88 | 199,100 | +0.36(+0.53%) |
Aug 15, 2003 | 67.90 | 68.54 | 67.80 | 68.52 | 99,600 | +0.57(+0.84%) |
Aug 14, 2003 | 67.60 | 68.34 | 67.50 | 67.95 | 241,500 | +0.35(+0.52%) |
Aug 13, 2003 | 67.95 | 68.30 | 67.12 | 67.60 | 325,200 | -0.26(-0.38%) |
Aug 12, 2003 | 67.01 | 67.90 | 67.00 | 67.86 | 319,200 | +0.84(+1.25%) |
Aug 11, 2003 | 66.25 | 67.10 | 66.25 | 67.02 | 227,700 | +0.78(+1.18%) |
Aug 08, 2003 | 66.05 | 66.72 | 65.75 | 66.24 | 232,300 | +0.44(+0.67%) |
Aug 07, 2003 | 66.33 | 66.70 | 65.36 | 65.80 | 440,400 | -0.54(-0.81%) |
Aug 06, 2003 | 65.20 | 66.50 | 65.15 | 66.34 | 616,300 | +1.17(+1.80%) |
Aug 05, 2003 | 67.00 | 67.07 | 65.11 | 65.17 | 519,000 | -1.66(-2.48%) |
Aug 04, 2003 | 66.77 | 67.30 | 65.90 | 66.83 | 371,000 | -0.02(-0.03%) |
Aug 01, 2003 | 67.43 | 67.43 | 66.05 | 66.85 | 582,200 | -0.56(-0.83%) |
Jul 31, 2003 | 66.50 | 67.58 | 66.43 | 67.41 | 471,300 | +1.14(+1.72%) |
Jul 30, 2003 | 66.60 | 66.70 | 65.25 | 66.27 | 479,000 | -0.20(-0.30%) |
Jul 29, 2003 | 67.36 | 67.55 | 66.26 | 66.47 | 472,100 | -0.99(-1.47%) |
Jul 28, 2003 | 66.64 | 67.79 | 66.52 | 67.46 | 446,900 | +0.82(+1.23%) |
Jul 25, 2003 | 67.80 | 68.15 | 66.10 | 66.64 | 1,072,600 | -1.16(-1.71%) |
Jul 24, 2003 | 67.76 | 68.99 | 67.71 | 67.80 | 964,100 | +0.18(+0.27%) |
Jul 23, 2003 | 66.73 | 67.65 | 66.15 | 67.62 | 514,100 | +0.97(+1.46%) |
Jul 22, 2003 | 66.26 | 66.99 | 65.85 | 66.65 | 507,100 | +0.44(+0.66%) |
Jul 21, 2003 | 66.36 | 66.40 | 65.70 | 66.21 | 606,400 | -0.18(-0.27%) |
Jul 18, 2003 | 65.00 | 66.52 | 64.90 | 66.39 | 1,212,300 | +2.29(+3.57%) |
Jul 17, 2003 | 59.00 | 65.03 | 59.00 | 64.10 | 2,580,300 | +6.35(+11.00%) |
Jul 16, 2003 | 57.90 | 58.17 | 57.60 | 57.75 | 411,200 | -0.15(-0.26%) |
Jul 15, 2003 | 57.55 | 58.44 | 57.10 | 57.90 | 613,400 | +0.80(+1.40%) |
Jul 14, 2003 | 57.00 | 57.65 | 56.98 | 57.10 | 565,400 | +0.96(+1.71%) |
Jul 11, 2003 | 55.94 | 56.25 | 55.70 | 56.14 | 382,400 | +0.25(+0.45%) |
Jul 10, 2003 | 56.35 | 56.35 | 55.69 | 55.89 | 341,200 | -0.78(-1.38%) |
Jul 09, 2003 | 58.00 | 58.00 | 56.53 | 56.67 | 464,300 | -1.33(-2.29%) |
Jul 08, 2003 | 57.80 | 58.35 | 57.70 | 58.00 | 465,800 | -0.29(-0.50%) |
Jul 07, 2003 | 57.63 | 58.60 | 57.32 | 58.29 | 207,200 | +1.14(+1.99%) |
Jul 03, 2003 | 57.75 | 58.10 | 57.15 | 57.15 | 242,200 | -0.11(-0.19%) |
Jul 02, 2003 | 57.05 | 57.46 | 56.54 | 57.26 | 291,100 | +0.21(+0.37%) |