Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 70.14 | 70.26 | 70.14 | 70.27 | 109,377 | +0.14(+0.21%) |
Sep 29, 2003 | 70.14 | 70.16 | 70.11 | 70.12 | 187,554 | -0.03(-0.05%) |
Sep 26, 2003 | 70.07 | 70.16 | 70.05 | 70.16 | 89,597 | +0.08(+0.12%) |
Sep 25, 2003 | 70.06 | 70.09 | 70.03 | 70.07 | 121,386 | +0.01(+0.01%) |
Sep 24, 2003 | 69.98 | 70.08 | 69.96 | 70.06 | 58,162 | +0.04(+0.06%) |
Sep 23, 2003 | 69.98 | 70.00 | 69.98 | 70.02 | 312,002 | +0.04(+0.06%) |
Sep 22, 2003 | 69.96 | 70.00 | 69.90 | 69.98 | 96,191 | +0.02(+0.02%) |
Sep 19, 2003 | 69.97 | 70.00 | 69.93 | 69.96 | 68,758 | -0.02(-0.02%) |
Sep 18, 2003 | 70.00 | 70.02 | 69.94 | 69.98 | 226,996 | -0.07(-0.10%) |
Sep 17, 2003 | 70.05 | 70.09 | 70.01 | 70.05 | 101,724 | +0.00(+0.00%) |
Sep 16, 2003 | 70.04 | 70.07 | 69.98 | 70.05 | 116,088 | +0.00(+0.00%) |
Sep 15, 2003 | 69.99 | 70.05 | 69.94 | 70.05 | 77,941 | +0.07(+0.10%) |
Sep 12, 2003 | 70.03 | 70.06 | 69.96 | 69.98 | 261,611 | +0.06(+0.09%) |
Sep 11, 2003 | 69.92 | 69.95 | 69.90 | 69.92 | 89,244 | -0.05(-0.07%) |
Sep 10, 2003 | 69.94 | 70.00 | 69.91 | 69.97 | 107,140 | +0.04(+0.06%) |
Sep 09, 2003 | 69.88 | 69.93 | 69.82 | 69.93 | 120,209 | +0.12(+0.17%) |
Sep 08, 2003 | 69.84 | 69.99 | 69.81 | 69.81 | 228,880 | -0.08(-0.12%) |
Sep 05, 2003 | 69.83 | 69.90 | 69.77 | 69.89 | 78,648 | +0.24(+0.34%) |
Sep 04, 2003 | 69.60 | 69.69 | 69.58 | 69.66 | 94,071 | +0.09(+0.13%) |
Sep 03, 2003 | 69.52 | 69.56 | 69.50 | 69.56 | 138,576 | +0.05(+0.07%) |
Sep 02, 2003 | 69.53 | 69.57 | 69.49 | 69.51 | 445,987 | -0.18(-0.26%) |
Aug 29, 2003 | 69.71 | 69.71 | 69.64 | 69.69 | 184,611 | -0.01(-0.01%) |
Aug 28, 2003 | 69.66 | 69.74 | 69.64 | 69.70 | 107,140 | +0.10(+0.15%) |
Aug 27, 2003 | 69.67 | 69.67 | 69.56 | 69.60 | 50,980 | -0.07(-0.10%) |
Aug 26, 2003 | 69.58 | 69.66 | 69.54 | 69.66 | 412,550 | +0.08(+0.11%) |
Aug 25, 2003 | 69.65 | 69.66 | 69.57 | 69.59 | 90,775 | -0.03(-0.05%) |
Aug 22, 2003 | 69.54 | 69.66 | 69.54 | 69.62 | 205,450 | -0.02(-0.02%) |
Aug 21, 2003 | 69.71 | 69.73 | 69.54 | 69.64 | 116,794 | -0.10(-0.15%) |
Aug 20, 2003 | 69.77 | 69.80 | 69.70 | 69.74 | 95,602 | -0.05(-0.07%) |
Aug 19, 2003 | 69.68 | 69.79 | 69.63 | 69.79 | 104,668 | +0.08(+0.12%) |
Aug 18, 2003 | 69.69 | 69.71 | 69.66 | 69.71 | 157,885 | -0.01(-0.01%) |
Aug 15, 2003 | 69.73 | 69.82 | 69.69 | 69.71 | 24,842 | +0.05(+0.07%) |
Aug 14, 2003 | 69.62 | 69.68 | 69.60 | 69.66 | 158,473 | -0.02(-0.02%) |
Aug 13, 2003 | 69.72 | 69.74 | 69.65 | 69.68 | 97,957 | -0.14(-0.19%) |
Aug 12, 2003 | 69.73 | 69.83 | 69.69 | 69.82 | 54,276 | +0.12(+0.17%) |
Aug 11, 2003 | 69.77 | 69.77 | 69.67 | 69.70 | 99,840 | -0.09(-0.13%) |
Aug 08, 2003 | 69.82 | 69.87 | 69.77 | 69.79 | 220,285 | +0.02(+0.02%) |
Aug 07, 2003 | 69.75 | 69.77 | 69.66 | 69.77 | 116,677 | +0.08(+0.11%) |
Aug 06, 2003 | 69.60 | 69.73 | 69.60 | 69.70 | 94,189 | +0.07(+0.10%) |
Aug 05, 2003 | 69.78 | 69.78 | 69.56 | 69.63 | 146,582 | -0.13(-0.18%) |
Aug 04, 2003 | 69.63 | 69.79 | 69.63 | 69.76 | 149,879 | +0.11(+0.16%) |
Aug 01, 2003 | 69.56 | 69.73 | 69.54 | 69.65 | 325,542 | -0.16(-0.23%) |
Jul 31, 2003 | 69.85 | 69.88 | 69.67 | 69.81 | 153,882 | -0.08(-0.11%) |
Jul 30, 2003 | 69.89 | 69.97 | 69.88 | 69.88 | 69,464 | +0.03(+0.05%) |
Jul 29, 2003 | 69.90 | 70.02 | 69.83 | 69.85 | 141,872 | -0.06(-0.08%) |
Jul 28, 2003 | 69.91 | 69.96 | 69.90 | 69.91 | 101,724 | -0.09(-0.13%) |
Jul 25, 2003 | 69.97 | 70.05 | 69.97 | 70.00 | 101,842 | +0.03(+0.05%) |
Jul 24, 2003 | 69.94 | 70.00 | 69.94 | 69.97 | 131,747 | -0.01(-0.01%) |
Jul 23, 2003 | 70.01 | 70.05 | 69.98 | 69.98 | 260,904 | +0.03(+0.05%) |
Jul 22, 2003 | 69.92 | 69.95 | 69.88 | 69.94 | 172,955 | +0.07(+0.10%) |
Jul 21, 2003 | 69.95 | 69.99 | 69.86 | 69.88 | 113,027 | -0.12(-0.17%) |
Jul 18, 2003 | 70.03 | 70.05 | 69.97 | 70.00 | 136,574 | -0.01(-0.01%) |
Jul 17, 2003 | 70.02 | 70.05 | 69.98 | 70.00 | 97,250 | -0.04(-0.06%) |
Jul 16, 2003 | 69.97 | 70.06 | 69.96 | 70.05 | 122,564 | +0.01(+0.01%) |
Jul 15, 2003 | 70.11 | 70.14 | 70.00 | 70.04 | 160,946 | -0.09(-0.12%) |
Jul 14, 2003 | 70.18 | 70.20 | 70.11 | 70.12 | 157,885 | -0.06(-0.08%) |
Jul 11, 2003 | 70.11 | 70.21 | 70.11 | 70.18 | 56,160 | +0.03(+0.04%) |
Jul 10, 2003 | 70.11 | 70.16 | 70.11 | 70.16 | 333,077 | +0.06(+0.08%) |
Jul 09, 2003 | 70.08 | 70.14 | 70.08 | 70.10 | 78,412 | +0.02(+0.02%) |
Jul 08, 2003 | 70.09 | 70.13 | 70.05 | 70.08 | 127,980 | -0.03(-0.04%) |
Jul 07, 2003 | 70.12 | 70.12 | 70.07 | 70.11 | 128,921 | -0.02(-0.02%) |
Jul 03, 2003 | 70.22 | 70.22 | 70.12 | 70.12 | 189,438 | -0.08(-0.11%) |
Jul 02, 2003 | 70.11 | 70.21 | 70.08 | 70.20 | 84,888 | +0.03(+0.05%) |