Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 82.90 | 82.90 | 82.90 | 82.90 | 0 | +0.30(+0.36%) |
Sep 29, 2003 | 82.60 | 82.60 | 82.60 | 82.60 | 0 | -1.60(-1.90%) |
Sep 26, 2003 | 84.20 | 84.20 | 84.20 | 84.20 | 0 | +0.80(+0.96%) |
Sep 25, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | +0.20(+0.24%) |
Sep 23, 2003 | 83.20 | 83.20 | 83.20 | 83.20 | 0 | -1.25(-1.48%) |
Sep 22, 2003 | 84.45 | 84.45 | 84.45 | 84.45 | 0 | +0.75(+0.90%) |
Sep 19, 2003 | 83.70 | 83.70 | 83.70 | 83.70 | 0 | +0.10(+0.12%) |
Sep 18, 2003 | 83.60 | 83.60 | 83.60 | 83.60 | 0 | +0.20(+0.24%) |
Sep 17, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | +0.55(+0.66%) |
Sep 16, 2003 | 82.85 | 82.85 | 82.85 | 82.85 | 0 | +0.70(+0.85%) |
Sep 15, 2003 | 82.15 | 82.15 | 82.15 | 82.15 | 0 | +0.45(+0.55%) |
Sep 12, 2003 | 81.70 | 81.70 | 81.70 | 81.70 | 0 | +1.00(+1.24%) |
Sep 11, 2003 | 80.70 | 80.70 | 80.70 | 80.70 | 0 | +0.20(+0.25%) |
Sep 10, 2003 | 80.50 | 80.50 | 80.50 | 80.50 | 0 | -0.35(-0.43%) |
Sep 09, 2003 | 80.85 | 80.85 | 80.85 | 80.85 | 0 | +0.75(+0.94%) |
Sep 08, 2003 | 80.10 | 80.10 | 80.10 | 80.10 | 0 | +1.85(+2.36%) |
Sep 05, 2003 | 78.25 | 78.25 | 78.25 | 78.25 | 0 | +1.35(+1.76%) |
Sep 04, 2003 | 76.90 | 76.90 | 76.90 | 76.90 | 0 | +0.65(+0.85%) |
Sep 03, 2003 | 76.25 | 76.25 | 76.25 | 76.25 | 0 | -0.75(-0.97%) |
Sep 02, 2003 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | -1.45(-1.85%) |
Aug 28, 2003 | 78.45 | 78.45 | 78.45 | 78.45 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 78.45 | 78.45 | 78.45 | 78.45 | 0 | -0.35(-0.44%) |
Aug 26, 2003 | 78.80 | 78.80 | 78.80 | 78.80 | 0 | -0.40(-0.51%) |
Aug 25, 2003 | 79.20 | 79.20 | 79.20 | 79.20 | 0 | -0.30(-0.38%) |
Aug 22, 2003 | 79.50 | 79.50 | 79.50 | 79.50 | 0 | -2.00(-2.45%) |
Aug 19, 2003 | 81.50 | 81.50 | 81.50 | 81.50 | 0 | -0.60(-0.73%) |
Aug 18, 2003 | 82.10 | 82.10 | 82.10 | 82.10 | 0 | +0.60(+0.74%) |
Aug 15, 2003 | 81.50 | 81.50 | 81.50 | 81.50 | 0 | +0.20(+0.25%) |
Aug 14, 2003 | 81.30 | 81.30 | 81.30 | 81.30 | 0 | -0.65(-0.79%) |
Aug 13, 2003 | 81.95 | 81.95 | 81.95 | 81.95 | 0 | -0.30(-0.36%) |
Aug 12, 2003 | 82.25 | 82.25 | 82.25 | 82.25 | 0 | +0.50(+0.61%) |
Aug 11, 2003 | 81.75 | 81.75 | 81.75 | 81.75 | 0 | +0.10(+0.12%) |
Aug 08, 2003 | 81.65 | 81.65 | 81.65 | 81.65 | 0 | -0.45(-0.55%) |
Aug 07, 2003 | 82.10 | 82.10 | 82.10 | 82.10 | 0 | -0.85(-1.02%) |
Aug 06, 2003 | 82.95 | 82.95 | 82.95 | 82.95 | 0 | -0.80(-0.96%) |
Aug 05, 2003 | 83.75 | 83.75 | 83.75 | 83.75 | 0 | +0.35(+0.42%) |
Aug 04, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | -0.10(-0.12%) |
Aug 01, 2003 | 83.50 | 83.50 | 83.50 | 83.50 | 0 | -0.05(-0.06%) |
Jul 31, 2003 | 83.55 | 83.55 | 83.55 | 83.55 | 0 | +0.55(+0.66%) |
Jul 30, 2003 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | +0.25(+0.30%) |
Jul 28, 2003 | 82.75 | 82.75 | 82.75 | 82.75 | 0 | -0.65(-0.78%) |
Jul 25, 2003 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | +1.50(+1.83%) |
Jul 24, 2003 | 81.90 | 81.90 | 81.90 | 81.90 | 0 | +3.50(+4.46%) |
Jul 23, 2003 | 78.40 | 78.40 | 78.40 | 78.40 | 0 | -1.25(-1.57%) |
Jul 22, 2003 | 79.65 | 79.65 | 79.65 | 79.65 | 0 | +0.05(+0.06%) |
Jul 21, 2003 | 79.60 | 79.60 | 79.60 | 79.60 | 0 | +0.30(+0.38%) |
Jul 18, 2003 | 79.30 | 79.30 | 79.30 | 79.30 | 0 | +0.35(+0.44%) |
Jul 17, 2003 | 78.95 | 78.95 | 78.95 | 78.95 | 0 | -1.30(-1.62%) |
Jul 16, 2003 | 80.25 | 80.25 | 80.25 | 80.25 | 0 | -1.60(-1.95%) |
Jul 15, 2003 | 81.85 | 81.85 | 81.85 | 81.85 | 0 | +0.30(+0.37%) |
Jul 14, 2003 | 81.55 | 81.55 | 81.55 | 81.55 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 81.55 | 81.55 | 81.55 | 81.55 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 81.55 | 81.55 | 81.55 | 81.55 | 0 | +1.45(+1.81%) |
Jul 09, 2003 | 80.10 | 80.10 | 80.10 | 80.10 | 0 | +0.30(+0.38%) |
Jul 08, 2003 | 79.80 | 79.80 | 79.80 | 79.80 | 0 | +0.30(+0.38%) |
Jul 07, 2003 | 79.50 | 79.50 | 79.50 | 79.50 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 78.25 | 79.50 | 78.00 | 79.50 | 21,000 | +1.80(+2.32%) |
Jul 02, 2003 | 77.70 | 77.70 | 77.70 | 77.70 | 0 | -0.70(-0.89%) |