Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 66.58 | 66.47 | 65.51 | 65.72 | 6,702,656 | -0.86(-1.29%) |
Sep 29, 2003 | 66.34 | 67.31 | 66.27 | 66.58 | 5,995,225 | +0.23(+0.35%) |
Sep 26, 2003 | 67.38 | 67.52 | 65.95 | 66.34 | 5,133,183 | -0.64(-0.96%) |
Sep 25, 2003 | 67.22 | 67.72 | 66.76 | 66.98 | 7,177,085 | -0.23(-0.35%) |
Sep 24, 2003 | 69.76 | 69.76 | 67.13 | 67.22 | 12,032,965 | -2.54(-3.64%) |
Sep 23, 2003 | 72.58 | 71.55 | 69.73 | 69.76 | 13,575,116 | -2.82(-3.89%) |
Sep 22, 2003 | 72.76 | 72.92 | 72.11 | 72.58 | 4,710,078 | -0.84(-1.14%) |
Sep 19, 2003 | 73.31 | 73.42 | 72.69 | 73.41 | 4,756,550 | +0.38(+0.51%) |
Sep 18, 2003 | 71.28 | 73.23 | 71.32 | 73.04 | 7,357,231 | +1.76(+2.47%) |
Sep 17, 2003 | 71.22 | 71.98 | 70.91 | 71.28 | 4,070,568 | +0.05(+0.08%) |
Sep 16, 2003 | 69.87 | 71.35 | 70.06 | 71.22 | 5,096,669 | +1.36(+1.94%) |
Sep 15, 2003 | 70.44 | 71.07 | 69.87 | 69.87 | 3,519,280 | -1.20(-1.69%) |
Sep 12, 2003 | 70.34 | 71.21 | 69.87 | 71.06 | 3,624,482 | +0.70(+0.99%) |
Sep 11, 2003 | 70.05 | 70.85 | 69.56 | 70.37 | 4,121,765 | +0.31(+0.45%) |
Sep 10, 2003 | 71.43 | 71.44 | 69.96 | 70.05 | 5,414,189 | -1.84(-2.56%) |
Sep 09, 2003 | 71.43 | 72.15 | 71.16 | 71.90 | 3,930,640 | +0.34(+0.48%) |
Sep 08, 2003 | 71.65 | 72.04 | 70.55 | 71.55 | 5,352,013 | +0.31(+0.43%) |
Sep 05, 2003 | 71.48 | 72.23 | 70.76 | 71.25 | 3,436,038 | -0.23(-0.33%) |
Sep 04, 2003 | 71.20 | 71.66 | 70.96 | 71.48 | 4,713,014 | +0.34(+0.48%) |
Sep 03, 2003 | 71.04 | 71.66 | 70.52 | 71.14 | 4,865,072 | +0.29(+0.41%) |
Sep 02, 2003 | 69.35 | 70.99 | 69.35 | 70.85 | 4,854,092 | +1.54(+2.21%) |
Aug 29, 2003 | 68.06 | 69.40 | 67.95 | 69.31 | 3,031,828 | +1.28(+1.88%) |
Aug 28, 2003 | 67.71 | 68.11 | 66.76 | 68.03 | 2,223,664 | +0.70(+1.04%) |
Aug 27, 2003 | 67.76 | 67.76 | 67.16 | 67.34 | 1,850,862 | -0.42(-0.62%) |
Aug 26, 2003 | 67.93 | 68.06 | 66.97 | 67.76 | 3,302,493 | -0.17(-0.25%) |
Aug 25, 2003 | 68.14 | 68.14 | 67.38 | 67.93 | 2,560,846 | -0.20(-0.30%) |
Aug 22, 2003 | 69.79 | 69.79 | 68.06 | 68.14 | 3,621,035 | -0.87(-1.26%) |
Aug 21, 2003 | 69.12 | 69.38 | 68.45 | 69.00 | 2,770,994 | +0.31(+0.46%) |
Aug 20, 2003 | 69.24 | 69.46 | 68.61 | 68.69 | 3,236,997 | -1.04(-1.49%) |
Aug 19, 2003 | 69.18 | 69.79 | 68.85 | 69.73 | 3,087,110 | +0.60(+0.86%) |
Aug 18, 2003 | 68.74 | 69.50 | 68.04 | 69.14 | 3,701,213 | +0.40(+0.58%) |
Aug 15, 2003 | 68.90 | 69.11 | 68.20 | 68.74 | 1,265,485 | -0.15(-0.22%) |
Aug 14, 2003 | 68.27 | 68.97 | 67.71 | 68.89 | 3,684,616 | +0.43(+0.63%) |
Aug 13, 2003 | 68.85 | 68.93 | 68.05 | 68.46 | 3,981,070 | -0.22(-0.32%) |
Aug 12, 2003 | 67.18 | 68.68 | 67.18 | 68.68 | 4,106,061 | +1.50(+2.24%) |
Aug 11, 2003 | 67.21 | 67.35 | 66.33 | 67.17 | 3,287,045 | -0.05(-0.07%) |
Aug 08, 2003 | 66.74 | 67.44 | 66.73 | 67.22 | 3,652,570 | +0.84(+1.26%) |
Aug 07, 2003 | 65.84 | 66.40 | 65.44 | 66.38 | 3,586,053 | +0.55(+0.83%) |
Aug 06, 2003 | 65.01 | 66.68 | 64.98 | 65.83 | 5,718,560 | +0.90(+1.39%) |
Aug 05, 2003 | 66.46 | 66.95 | 64.93 | 64.93 | 4,457,542 | -1.37(-2.07%) |
Aug 04, 2003 | 66.66 | 67.01 | 65.35 | 66.30 | 5,140,077 | -0.35(-0.53%) |
Aug 01, 2003 | 68.10 | 68.18 | 66.53 | 66.66 | 4,849,879 | -1.60(-2.34%) |
Jul 31, 2003 | 68.89 | 69.79 | 68.17 | 68.25 | 5,284,985 | +0.15(+0.22%) |
Jul 30, 2003 | 68.18 | 68.42 | 67.45 | 68.10 | 4,221,221 | +0.09(+0.14%) |
Jul 29, 2003 | 67.75 | 68.80 | 67.34 | 68.01 | 5,098,201 | +0.26(+0.38%) |
Jul 28, 2003 | 67.72 | 68.38 | 67.58 | 67.75 | 2,823,340 | +0.06(+0.09%) |
Jul 25, 2003 | 66.87 | 67.97 | 66.38 | 67.69 | 3,862,591 | +0.80(+1.19%) |
Jul 24, 2003 | 68.04 | 68.22 | 66.89 | 66.89 | 3,694,574 | -0.55(-0.81%) |
Jul 23, 2003 | 67.60 | 67.69 | 66.80 | 67.44 | 3,086,983 | -0.05(-0.07%) |
Jul 22, 2003 | 67.32 | 67.99 | 66.74 | 67.49 | 4,142,575 | +0.36(+0.54%) |
Jul 21, 2003 | 68.61 | 68.68 | 66.73 | 67.13 | 3,804,627 | -1.56(-2.27%) |
Jul 18, 2003 | 67.70 | 68.69 | 67.18 | 68.68 | 3,765,560 | +0.98(+1.45%) |
Jul 17, 2003 | 68.10 | 68.14 | 67.25 | 67.70 | 4,002,264 | -0.64(-0.94%) |
Jul 16, 2003 | 69.51 | 69.51 | 67.96 | 68.35 | 4,525,975 | -0.60(-0.86%) |
Jul 15, 2003 | 70.69 | 70.70 | 68.81 | 68.94 | 6,610,094 | -1.11(-1.59%) |
Jul 14, 2003 | 68.40 | 70.77 | 68.40 | 70.05 | 7,048,775 | +1.66(+2.43%) |
Jul 11, 2003 | 68.14 | 68.89 | 67.84 | 68.39 | 3,866,293 | +0.60(+0.89%) |
Jul 10, 2003 | 69.11 | 69.11 | 67.36 | 67.79 | 4,652,242 | -1.32(-1.90%) |
Jul 09, 2003 | 68.98 | 69.44 | 68.59 | 69.11 | 5,594,462 | +0.13(+0.19%) |
Jul 08, 2003 | 68.73 | 69.24 | 68.22 | 68.97 | 5,100,371 | +0.25(+0.36%) |
Jul 07, 2003 | 67.13 | 69.09 | 67.05 | 68.72 | 5,563,693 | +2.38(+3.59%) |
Jul 03, 2003 | 65.22 | 66.75 | 65.22 | 66.34 | 3,624,099 | -0.55(-0.82%) |
Jul 02, 2003 | 66.82 | 67.51 | 66.26 | 66.89 | 7,002,558 | -0.35(-0.52%) |