Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 54.37 | 55.91 | 54.01 | 55.60 | 16,108 | +0.24(+0.43%) |
Sep 29, 2003 | 57.10 | 57.10 | 52.95 | 55.36 | 27,056 | -0.43(-0.78%) |
Sep 26, 2003 | 59.15 | 60.30 | 55.00 | 55.79 | 44,091 | -3.56(-6.00%) |
Sep 25, 2003 | 64.29 | 65.16 | 57.34 | 59.35 | 35,747 | -4.94(-7.69%) |
Sep 24, 2003 | 66.47 | 66.43 | 64.25 | 64.29 | 15,324 | -2.17(-3.27%) |
Sep 23, 2003 | 65.64 | 66.71 | 65.36 | 66.47 | 6,421 | +0.32(+0.48%) |
Sep 22, 2003 | 67.22 | 67.22 | 65.24 | 66.15 | 17,219 | -0.44(-0.65%) |
Sep 19, 2003 | 68.01 | 68.01 | 65.68 | 66.59 | 12,671 | +0.24(+0.36%) |
Sep 18, 2003 | 68.72 | 68.72 | 65.24 | 66.35 | 30,441 | -1.66(-2.44%) |
Sep 17, 2003 | 69.04 | 69.32 | 67.66 | 68.01 | 14,129 | +0.00(+0.00%) |
Sep 16, 2003 | 68.17 | 68.25 | 67.06 | 68.01 | 16,310 | +1.34(+2.02%) |
Sep 15, 2003 | 66.98 | 67.81 | 66.23 | 66.67 | 33,433 | +2.17(+3.37%) |
Sep 12, 2003 | 65.92 | 66.23 | 64.25 | 64.49 | 24,025 | +0.55(+0.87%) |
Sep 11, 2003 | 64.85 | 66.75 | 62.28 | 63.94 | 23,957 | -1.50(-2.30%) |
Sep 10, 2003 | 67.93 | 68.49 | 65.05 | 65.44 | 26,537 | -3.16(-4.61%) |
Sep 09, 2003 | 69.32 | 70.38 | 68.01 | 68.60 | 15,949 | -1.19(-1.70%) |
Sep 08, 2003 | 69.71 | 70.78 | 69.28 | 69.79 | 37,058 | +0.99(+1.44%) |
Sep 05, 2003 | 75.17 | 76.51 | 68.01 | 68.80 | 175,663 | +14.63(+27.01%) |
Sep 04, 2003 | 49.56 | 54.30 | 49.48 | 54.17 | 17,450 | -20.84(-27.78%) |
Sep 02, 2003 | 74.54 | 75.52 | 73.23 | 75.01 | 16,185 | -0.16(-0.21%) |
Aug 29, 2003 | 74.93 | 75.80 | 74.81 | 75.17 | 4,703 | -0.16(-0.21%) |
Aug 28, 2003 | 75.01 | 77.98 | 74.85 | 75.33 | 7,806 | -0.95(-1.24%) |
Aug 27, 2003 | 73.82 | 77.11 | 73.82 | 76.28 | 4,451 | +1.74(+2.33%) |
Aug 26, 2003 | 77.15 | 77.15 | 72.84 | 74.54 | 14,870 | -3.16(-4.07%) |
Aug 25, 2003 | 79.87 | 81.18 | 76.55 | 77.70 | 4,872 | -2.21(-2.77%) |
Aug 22, 2003 | 80.78 | 82.92 | 79.60 | 79.91 | 4,518 | -2.02(-2.46%) |
Aug 21, 2003 | 80.66 | 82.64 | 80.07 | 81.93 | 5,041 | +1.19(+1.47%) |
Aug 20, 2003 | 79.72 | 82.56 | 79.72 | 80.74 | 5,074 | -1.94(-2.34%) |
Aug 19, 2003 | 77.70 | 83.04 | 77.70 | 82.68 | 11,194 | +3.68(+4.65%) |
Aug 18, 2003 | 77.70 | 79.20 | 77.11 | 79.00 | 8,547 | +1.11(+1.42%) |
Aug 15, 2003 | 78.29 | 79.08 | 77.90 | 77.90 | 2,410 | +0.59(+0.77%) |
Aug 14, 2003 | 75.48 | 79.08 | 75.13 | 77.30 | 14,769 | +1.50(+1.98%) |
Aug 13, 2003 | 74.46 | 77.11 | 74.46 | 75.80 | 6,980 | -0.99(-1.29%) |
Aug 12, 2003 | 73.74 | 77.11 | 71.57 | 76.79 | 13,184 | +3.64(+4.97%) |
Aug 11, 2003 | 71.97 | 73.15 | 71.61 | 73.15 | 13,808 | +1.98(+2.78%) |
Aug 08, 2003 | 68.80 | 72.08 | 68.21 | 71.17 | 4,198 | +0.24(+0.33%) |
Aug 07, 2003 | 71.17 | 72.95 | 69.20 | 70.94 | 9,879 | -1.23(-1.70%) |
Aug 06, 2003 | 73.15 | 73.15 | 71.77 | 72.16 | 8,261 | -0.99(-1.35%) |
Aug 05, 2003 | 74.93 | 75.29 | 71.77 | 73.15 | 5,968 | -0.79(-1.07%) |
Aug 04, 2003 | 73.31 | 74.30 | 71.17 | 73.94 | 14,954 | +1.82(+2.52%) |
Aug 01, 2003 | 77.11 | 77.18 | 65.48 | 72.12 | 32,826 | -4.98(-6.46%) |
Jul 31, 2003 | 76.91 | 77.50 | 74.14 | 77.11 | 14,196 | -3.16(-3.94%) |
Jul 28, 2003 | 81.38 | 81.69 | 79.76 | 80.27 | 5,766 | -2.45(-2.96%) |
Jul 23, 2003 | 83.43 | 83.43 | 81.10 | 82.72 | 8,261 | +0.20(+0.24%) |
Jul 22, 2003 | 79.83 | 83.55 | 79.12 | 82.52 | 18,427 | +3.28(+4.14%) |
Jul 21, 2003 | 79.83 | 80.82 | 78.73 | 79.24 | 13,589 | +0.16(+0.20%) |
Jul 18, 2003 | 79.87 | 80.78 | 78.49 | 79.08 | 13,100 | -0.04(-0.06%) |
Jul 17, 2003 | 81.53 | 82.96 | 77.11 | 79.13 | 21,546 | -5.02(-5.96%) |
Jul 16, 2003 | 85.01 | 85.01 | 81.97 | 84.14 | 13,926 | +0.32(+0.38%) |
Jul 15, 2003 | 84.62 | 84.66 | 82.25 | 83.83 | 20,653 | +1.34(+1.63%) |
Jul 14, 2003 | 86.60 | 86.75 | 82.25 | 82.48 | 16,404 | -1.15(-1.37%) |
Jul 11, 2003 | 83.23 | 84.10 | 82.29 | 83.63 | 29,610 | -0.40(-0.47%) |
Jul 10, 2003 | 86.00 | 86.99 | 83.23 | 84.03 | 13,825 | -1.66(-1.94%) |
Jul 09, 2003 | 83.00 | 85.81 | 82.09 | 85.69 | 34,916 | +2.97(+3.59%) |
Jul 08, 2003 | 78.37 | 83.04 | 78.37 | 82.72 | 31,342 | +4.54(+5.81%) |
Jul 07, 2003 | 77.78 | 80.39 | 75.72 | 78.18 | 33,922 | +3.05(+4.06%) |
Jul 03, 2003 | 75.68 | 75.81 | 73.15 | 75.13 | 17,551 | +2.61(+3.60%) |
Jul 02, 2003 | 71.17 | 73.03 | 68.60 | 72.52 | 24,514 | +1.15(+1.61%) |