Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 55.21 | 56.05 | 54.88 | 55.67 | 564,255 | +0.30(+0.55%) |
Sep 29, 2003 | 54.69 | 55.44 | 54.69 | 55.36 | 285,571 | +0.78(+1.42%) |
Sep 26, 2003 | 54.69 | 55.29 | 54.69 | 54.58 | 413,841 | -0.11(-0.20%) |
Sep 25, 2003 | 55.02 | 55.24 | 54.64 | 54.69 | 311,765 | -0.33(-0.61%) |
Sep 24, 2003 | 55.85 | 56.29 | 54.89 | 55.03 | 389,132 | -0.82(-1.47%) |
Sep 23, 2003 | 55.40 | 55.92 | 55.07 | 55.85 | 244,524 | +0.53(+0.95%) |
Sep 22, 2003 | 55.36 | 55.36 | 54.99 | 55.32 | 325,942 | -0.04(-0.07%) |
Sep 19, 2003 | 55.27 | 55.53 | 55.23 | 55.36 | 428,424 | +0.28(+0.51%) |
Sep 18, 2003 | 54.03 | 55.12 | 54.03 | 55.08 | 388,727 | +1.04(+1.92%) |
Sep 17, 2003 | 54.60 | 54.60 | 53.91 | 54.04 | 455,158 | -0.37(-0.68%) |
Sep 16, 2003 | 53.88 | 54.75 | 53.88 | 54.41 | 775,564 | +1.22(+2.30%) |
Sep 15, 2003 | 53.13 | 53.23 | 51.94 | 53.19 | 893,033 | +0.06(+0.11%) |
Sep 12, 2003 | 53.63 | 53.64 | 52.61 | 53.13 | 595,851 | -0.51(-0.95%) |
Sep 11, 2003 | 53.81 | 53.99 | 53.39 | 53.64 | 351,191 | +0.01(+0.03%) |
Sep 10, 2003 | 53.98 | 54.14 | 53.58 | 53.63 | 396,693 | -0.35(-0.64%) |
Sep 09, 2003 | 54.36 | 54.49 | 53.91 | 53.98 | 388,322 | -0.55(-1.01%) |
Sep 08, 2003 | 54.77 | 54.82 | 54.33 | 54.52 | 465,690 | -0.13(-0.24%) |
Sep 05, 2003 | 54.51 | 55.07 | 54.41 | 54.66 | 512,677 | +0.15(+0.27%) |
Sep 04, 2003 | 54.72 | 54.73 | 54.47 | 54.51 | 257,621 | -0.07(-0.12%) |
Sep 03, 2003 | 54.73 | 54.80 | 54.46 | 54.58 | 565,066 | +0.07(+0.12%) |
Sep 02, 2003 | 54.32 | 54.63 | 53.87 | 54.51 | 423,563 | +0.22(+0.41%) |
Aug 29, 2003 | 53.95 | 54.51 | 53.55 | 54.29 | 242,094 | +0.30(+0.55%) |
Aug 28, 2003 | 53.73 | 54.07 | 53.07 | 53.99 | 453,943 | +0.31(+0.58%) |
Aug 27, 2003 | 53.67 | 53.74 | 53.25 | 53.68 | 377,115 | -0.13(-0.23%) |
Aug 26, 2003 | 53.52 | 54.06 | 53.32 | 53.81 | 281,115 | +0.26(+0.48%) |
Aug 25, 2003 | 53.63 | 53.76 | 53.34 | 53.55 | 160,540 | -0.16(-0.30%) |
Aug 22, 2003 | 54.21 | 54.29 | 53.70 | 53.71 | 479,732 | -0.35(-0.64%) |
Aug 21, 2003 | 53.77 | 54.38 | 53.77 | 54.06 | 320,406 | +0.36(+0.66%) |
Aug 20, 2003 | 53.55 | 53.99 | 53.51 | 53.70 | 627,041 | -0.36(-0.67%) |
Aug 19, 2003 | 54.33 | 54.44 | 53.86 | 54.07 | 541,437 | -0.19(-0.35%) |
Aug 18, 2003 | 54.24 | 54.44 | 54.18 | 54.26 | 574,652 | -0.09(-0.16%) |
Aug 15, 2003 | 54.44 | 54.52 | 54.09 | 54.35 | 155,680 | -0.02(-0.04%) |
Aug 14, 2003 | 54.40 | 54.55 | 54.21 | 54.37 | 461,369 | +0.06(+0.11%) |
Aug 13, 2003 | 54.92 | 55.07 | 54.29 | 54.31 | 382,921 | -0.51(-0.93%) |
Aug 12, 2003 | 54.70 | 55.03 | 54.56 | 54.82 | 223,866 | +0.30(+0.56%) |
Aug 11, 2003 | 54.95 | 55.18 | 54.14 | 54.52 | 547,108 | -0.36(-0.66%) |
Aug 08, 2003 | 54.80 | 55.32 | 54.55 | 54.88 | 278,279 | +0.23(+0.42%) |
Aug 07, 2003 | 54.71 | 54.71 | 53.95 | 54.65 | 657,555 | -0.10(-0.19%) |
Aug 06, 2003 | 54.42 | 55.14 | 54.27 | 54.75 | 592,205 | +0.33(+0.61%) |
Aug 05, 2003 | 54.81 | 55.49 | 54.08 | 54.42 | 970,806 | -0.24(-0.43%) |
Aug 04, 2003 | 54.99 | 55.06 | 53.86 | 54.66 | 831,599 | -0.64(-1.17%) |
Aug 01, 2003 | 55.97 | 55.97 | 54.88 | 55.30 | 736,003 | -0.67(-1.19%) |
Jul 31, 2003 | 56.29 | 56.58 | 55.82 | 55.97 | 494,179 | +0.05(+0.09%) |
Jul 30, 2003 | 56.46 | 56.51 | 55.62 | 55.92 | 331,883 | -0.36(-0.63%) |
Jul 29, 2003 | 56.73 | 56.73 | 55.62 | 56.27 | 605,842 | -0.48(-0.85%) |
Jul 28, 2003 | 56.00 | 57.03 | 55.95 | 56.75 | 542,112 | +0.64(+1.15%) |
Jul 25, 2003 | 56.01 | 56.24 | 55.55 | 56.11 | 446,246 | +0.29(+0.52%) |
Jul 24, 2003 | 56.51 | 57.15 | 55.78 | 55.82 | 751,936 | -0.58(-1.02%) |
Jul 23, 2003 | 57.49 | 57.49 | 55.07 | 56.40 | 2,110,660 | -1.16(-2.01%) |
Jul 22, 2003 | 57.77 | 58.32 | 56.36 | 57.55 | 1,456,749 | +0.12(+0.21%) |
Jul 21, 2003 | 56.36 | 57.82 | 56.14 | 57.44 | 1,096,106 | +1.07(+1.91%) |
Jul 18, 2003 | 55.44 | 56.52 | 55.28 | 56.36 | 479,597 | +1.11(+2.01%) |
Jul 17, 2003 | 55.92 | 56.25 | 55.24 | 55.25 | 648,509 | -0.70(-1.26%) |
Jul 16, 2003 | 57.62 | 57.62 | 55.92 | 55.95 | 625,150 | -1.59(-2.75%) |
Jul 15, 2003 | 57.95 | 58.29 | 57.45 | 57.54 | 487,293 | +0.51(+0.90%) |
Jul 14, 2003 | 57.03 | 57.32 | 56.89 | 57.03 | 418,567 | +0.64(+1.13%) |
Jul 11, 2003 | 56.58 | 56.66 | 55.94 | 56.39 | 459,884 | -0.09(-0.16%) |
Jul 10, 2003 | 56.99 | 57.03 | 55.73 | 56.48 | 752,881 | -0.62(-1.09%) |
Jul 09, 2003 | 57.62 | 57.77 | 56.98 | 57.10 | 574,652 | -0.57(-0.99%) |
Jul 08, 2003 | 57.40 | 57.77 | 57.33 | 57.67 | 406,685 | +0.22(+0.39%) |
Jul 07, 2003 | 57.52 | 57.86 | 57.37 | 57.45 | 585,049 | -0.03(-0.05%) |
Jul 03, 2003 | 57.32 | 57.80 | 57.21 | 57.48 | 258,836 | +0.08(+0.14%) |
Jul 02, 2003 | 56.95 | 57.47 | 56.74 | 57.40 | 449,217 | +0.59(+1.04%) |