Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 77.32 | 77.55 | 77.23 | 77.23 | 689,457 | +0.18(+0.23%) |
Oct 30, 2003 | 77.58 | 77.58 | 77.03 | 77.06 | 378,472 | -0.13(-0.17%) |
Oct 29, 2003 | 76.79 | 77.29 | 76.79 | 77.19 | 744,947 | +0.17(+0.22%) |
Oct 28, 2003 | 76.16 | 77.01 | 76.16 | 77.02 | 205,732 | +1.01(+1.33%) |
Oct 27, 2003 | 76.04 | 76.41 | 75.77 | 76.01 | 2,461,433 | +0.04(+0.05%) |
Oct 24, 2003 | 75.50 | 75.97 | 74.99 | 75.97 | 347,796 | +0.15(+0.20%) |
Oct 23, 2003 | 75.65 | 76.22 | 75.49 | 75.82 | 318,347 | -0.18(-0.24%) |
Oct 22, 2003 | 76.27 | 76.43 | 75.69 | 76.00 | 356,522 | -0.98(-1.27%) |
Oct 21, 2003 | 77.04 | 77.23 | 76.77 | 76.98 | 174,102 | -0.07(-0.09%) |
Oct 20, 2003 | 76.69 | 77.04 | 76.28 | 77.04 | 150,243 | +0.52(+0.68%) |
Oct 17, 2003 | 77.43 | 77.43 | 76.50 | 76.52 | 222,775 | -0.85(-1.10%) |
Oct 16, 2003 | 76.96 | 76.96 | 76.96 | 77.37 | 166,195 | +0.34(+0.45%) |
Oct 15, 2003 | 77.41 | 77.42 | 76.79 | 77.03 | 281,945 | -0.23(-0.29%) |
Oct 14, 2003 | 76.93 | 77.26 | 76.93 | 77.26 | 175,738 | +0.24(+0.31%) |
Oct 13, 2003 | 76.87 | 77.25 | 76.74 | 77.01 | 570,980 | +0.54(+0.71%) |
Oct 10, 2003 | 76.53 | 76.57 | 76.28 | 76.47 | 417,328 | -0.07(-0.10%) |
Oct 09, 2003 | 76.91 | 77.08 | 76.38 | 76.55 | 2,599,952 | +0.26(+0.34%) |
Oct 08, 2003 | 76.56 | 76.56 | 75.95 | 76.29 | 397,832 | -0.20(-0.26%) |
Oct 07, 2003 | 75.69 | 76.49 | 75.69 | 76.49 | 340,434 | +0.28(+0.37%) |
Oct 06, 2003 | 75.92 | 76.28 | 75.92 | 76.21 | 118,068 | +0.37(+0.48%) |
Oct 03, 2003 | 76.03 | 76.34 | 75.91 | 75.84 | 452,230 | +0.67(+0.89%) |
Oct 02, 2003 | 74.87 | 75.20 | 74.68 | 75.17 | 232,864 | +0.30(+0.40%) |
Oct 01, 2003 | 73.49 | 74.77 | 73.49 | 74.87 | 396,877 | +1.60(+2.18%) |
Sep 30, 2003 | 74.03 | 73.77 | 72.95 | 73.27 | 1,590,102 | -0.76(-1.02%) |
Sep 29, 2003 | 73.34 | 73.96 | 73.27 | 74.03 | 284,672 | +0.69(+0.94%) |
Sep 26, 2003 | 73.71 | 73.82 | 73.30 | 73.34 | 1,369,644 | -0.22(-0.30%) |
Sep 25, 2003 | 74.48 | 74.63 | 73.56 | 73.56 | 248,815 | -0.68(-0.92%) |
Sep 24, 2003 | 75.63 | 75.68 | 74.23 | 74.24 | 807,934 | -1.33(-1.76%) |
Sep 23, 2003 | 75.17 | 75.79 | 75.11 | 75.57 | 285,899 | +0.30(+0.40%) |
Sep 22, 2003 | 75.45 | 75.51 | 74.96 | 75.27 | 291,898 | -0.83(-1.09%) |
Sep 19, 2003 | 76.35 | 76.38 | 75.91 | 76.10 | 624,697 | -0.35(-0.46%) |
Sep 18, 2003 | 75.61 | 76.50 | 75.56 | 76.45 | 175,329 | +0.88(+1.16%) |
Sep 17, 2003 | 75.73 | 75.80 | 75.61 | 75.57 | 530,079 | -0.14(-0.18%) |
Sep 16, 2003 | 74.71 | 75.71 | 75.02 | 75.71 | 229,864 | +1.10(+1.47%) |
Sep 15, 2003 | 75.02 | 75.02 | 74.51 | 74.61 | 269,129 | -0.62(-0.83%) |
Sep 12, 2003 | 74.87 | 75.29 | 74.39 | 75.23 | 244,861 | +0.24(+0.32%) |
Sep 11, 2003 | 75.03 | 75.39 | 74.76 | 74.99 | 1,601,963 | +0.12(+0.17%) |
Sep 10, 2003 | 75.32 | 75.38 | 74.51 | 74.87 | 293,806 | -0.67(-0.89%) |
Sep 09, 2003 | 75.88 | 75.91 | 75.37 | 75.54 | 270,765 | -0.56(-0.73%) |
Sep 08, 2003 | 75.67 | 76.22 | 75.66 | 76.10 | 206,960 | +0.59(+0.78%) |
Sep 05, 2003 | 75.56 | 75.93 | 75.17 | 75.51 | 164,559 | -0.40(-0.53%) |
Sep 04, 2003 | 75.69 | 75.97 | 75.40 | 75.91 | 213,095 | +0.08(+0.11%) |
Sep 03, 2003 | 75.60 | 75.97 | 75.44 | 75.83 | 1,054,160 | +0.35(+0.47%) |
Sep 02, 2003 | 74.67 | 75.48 | 74.18 | 75.48 | 1,002,897 | +1.16(+1.56%) |
Aug 29, 2003 | 73.85 | 74.44 | 73.76 | 74.32 | 303,623 | +0.42(+0.57%) |
Aug 28, 2003 | 73.74 | 74.10 | 73.18 | 73.90 | 195,644 | +0.40(+0.54%) |
Aug 27, 2003 | 73.44 | 73.60 | 73.30 | 73.51 | 330,208 | +0.01(+0.01%) |
Aug 26, 2003 | 73.08 | 73.60 | 72.60 | 73.50 | 151,879 | +0.23(+0.31%) |
Aug 25, 2003 | 73.27 | 73.30 | 72.87 | 73.27 | 115,341 | +0.01(+0.01%) |
Aug 22, 2003 | 74.60 | 74.63 | 73.20 | 73.27 | 181,873 | -0.70(-0.94%) |
Aug 21, 2003 | 74.07 | 74.48 | 73.74 | 73.96 | 144,653 | +0.24(+0.33%) |
Aug 20, 2003 | 73.52 | 74.04 | 73.52 | 73.72 | 170,830 | -0.23(-0.32%) |
Aug 19, 2003 | 73.79 | 73.99 | 73.33 | 73.96 | 222,093 | +0.26(+0.35%) |
Aug 18, 2003 | 73.37 | 73.79 | 73.22 | 73.70 | 452,639 | +0.68(+0.93%) |
Aug 15, 2003 | 72.94 | 73.20 | 72.80 | 73.02 | 69,941 | +0.04(+0.06%) |
Aug 14, 2003 | 72.76 | 73.16 | 72.29 | 72.97 | 260,540 | +0.27(+0.37%) |
Aug 13, 2003 | 73.22 | 73.23 | 72.33 | 72.70 | 331,845 | -0.38(-0.52%) |
Aug 12, 2003 | 72.47 | 73.08 | 72.24 | 73.08 | 293,943 | +0.66(+0.91%) |
Aug 11, 2003 | 72.10 | 72.64 | 71.90 | 72.42 | 184,737 | +0.32(+0.45%) |
Aug 08, 2003 | 72.11 | 72.25 | 71.82 | 72.10 | 423,600 | +0.19(+0.27%) |
Aug 07, 2003 | 71.22 | 71.91 | 71.02 | 71.91 | 187,463 | +0.71(+1.00%) |
Aug 06, 2003 | 70.90 | 71.92 | 70.78 | 71.20 | 1,535,021 | +0.38(+0.54%) |
Aug 05, 2003 | 72.30 | 72.31 | 70.74 | 70.82 | 4,703,773 | -1.50(-2.08%) |
Aug 04, 2003 | 72.17 | 72.61 | 71.24 | 72.32 | 219,094 | +0.05(+0.07%) |