Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 74.02 | 73.76 | 72.94 | 73.27 | 1,590,287 | -0.76(-1.02%) |
Sep 29, 2003 | 73.33 | 73.95 | 73.27 | 74.02 | 284,705 | +0.69(+0.94%) |
Sep 26, 2003 | 73.70 | 73.82 | 73.30 | 73.33 | 1,369,804 | -0.22(-0.30%) |
Sep 25, 2003 | 74.48 | 74.62 | 73.55 | 73.55 | 248,844 | -0.68(-0.92%) |
Sep 24, 2003 | 75.62 | 75.67 | 74.23 | 74.23 | 808,028 | -1.33(-1.76%) |
Sep 23, 2003 | 75.17 | 75.78 | 75.10 | 75.56 | 285,932 | +0.30(+0.40%) |
Sep 22, 2003 | 75.44 | 75.50 | 74.95 | 75.26 | 291,932 | -0.83(-1.09%) |
Sep 19, 2003 | 76.35 | 76.37 | 75.91 | 76.09 | 624,770 | -0.35(-0.46%) |
Sep 18, 2003 | 75.60 | 76.49 | 75.55 | 76.44 | 175,350 | +0.88(+1.16%) |
Sep 17, 2003 | 75.72 | 75.79 | 75.60 | 75.56 | 530,141 | -0.14(-0.18%) |
Sep 16, 2003 | 74.70 | 75.70 | 75.01 | 75.70 | 229,891 | +1.10(+1.47%) |
Sep 15, 2003 | 75.01 | 75.01 | 74.50 | 74.60 | 269,161 | -0.62(-0.83%) |
Sep 12, 2003 | 74.86 | 75.28 | 74.38 | 75.22 | 244,890 | +0.24(+0.32%) |
Sep 11, 2003 | 75.02 | 75.39 | 74.75 | 74.98 | 1,602,149 | +0.12(+0.17%) |
Sep 10, 2003 | 75.31 | 75.37 | 74.50 | 74.86 | 293,841 | -0.67(-0.89%) |
Sep 09, 2003 | 75.87 | 75.90 | 75.36 | 75.53 | 270,797 | -0.56(-0.73%) |
Sep 08, 2003 | 75.66 | 76.21 | 75.65 | 76.09 | 206,984 | +0.59(+0.78%) |
Sep 05, 2003 | 75.55 | 75.92 | 75.17 | 75.50 | 164,578 | -0.40(-0.53%) |
Sep 04, 2003 | 75.69 | 75.96 | 75.39 | 75.91 | 213,120 | +0.08(+0.11%) |
Sep 03, 2003 | 75.59 | 75.96 | 75.43 | 75.83 | 1,054,282 | +0.35(+0.47%) |
Sep 02, 2003 | 74.66 | 75.47 | 74.17 | 75.47 | 1,003,014 | +1.16(+1.56%) |
Aug 29, 2003 | 73.84 | 74.43 | 73.75 | 74.31 | 303,658 | +0.42(+0.57%) |
Aug 28, 2003 | 73.73 | 74.09 | 73.17 | 73.90 | 195,666 | +0.40(+0.54%) |
Aug 27, 2003 | 73.43 | 73.59 | 73.30 | 73.50 | 330,247 | +0.01(+0.01%) |
Aug 26, 2003 | 73.07 | 73.60 | 72.59 | 73.49 | 151,897 | +0.23(+0.31%) |
Aug 25, 2003 | 73.26 | 73.30 | 72.86 | 73.27 | 115,354 | +0.01(+0.01%) |
Aug 22, 2003 | 74.59 | 74.62 | 73.19 | 73.26 | 181,895 | -0.70(-0.94%) |
Aug 21, 2003 | 74.06 | 74.48 | 73.73 | 73.95 | 144,670 | +0.24(+0.33%) |
Aug 20, 2003 | 73.51 | 74.03 | 73.51 | 73.71 | 170,850 | -0.23(-0.32%) |
Aug 19, 2003 | 73.79 | 73.98 | 73.32 | 73.95 | 222,119 | +0.26(+0.35%) |
Aug 18, 2003 | 73.36 | 73.78 | 73.21 | 73.69 | 452,692 | +0.68(+0.93%) |
Aug 15, 2003 | 72.94 | 73.19 | 72.79 | 73.01 | 69,949 | +0.04(+0.06%) |
Aug 14, 2003 | 72.75 | 73.15 | 72.28 | 72.96 | 260,570 | +0.27(+0.37%) |
Aug 13, 2003 | 73.21 | 73.22 | 72.32 | 72.69 | 331,883 | -0.38(-0.52%) |
Aug 12, 2003 | 72.46 | 73.07 | 72.23 | 73.07 | 293,977 | +0.66(+0.91%) |
Aug 11, 2003 | 72.09 | 72.63 | 71.89 | 72.41 | 184,758 | +0.32(+0.45%) |
Aug 08, 2003 | 72.10 | 72.25 | 71.81 | 72.09 | 423,649 | +0.19(+0.27%) |
Aug 07, 2003 | 71.21 | 71.90 | 71.01 | 71.90 | 187,485 | +0.71(+1.00%) |
Aug 06, 2003 | 70.89 | 71.91 | 70.77 | 71.19 | 1,535,200 | +0.38(+0.54%) |
Aug 05, 2003 | 72.29 | 72.30 | 70.74 | 70.81 | 4,704,321 | -1.50(-2.08%) |
Aug 04, 2003 | 72.17 | 72.60 | 71.23 | 72.31 | 219,119 | +0.05(+0.07%) |
Aug 01, 2003 | 72.83 | 72.83 | 72.10 | 72.26 | 189,530 | -0.68(-0.93%) |
Jul 31, 2003 | 72.73 | 74.01 | 72.73 | 72.94 | 365,562 | +0.21(+0.29%) |
Jul 30, 2003 | 73.06 | 73.06 | 72.61 | 72.73 | 237,390 | -0.23(-0.32%) |
Jul 29, 2003 | 73.48 | 73.55 | 72.47 | 72.96 | 160,078 | -0.32(-0.44%) |
Jul 28, 2003 | 73.58 | 73.68 | 73.12 | 73.29 | 412,741 | -0.24(-0.33%) |
Jul 25, 2003 | 72.37 | 73.55 | 72.00 | 73.53 | 204,802 | +1.22(+1.69%) |
Jul 24, 2003 | 73.32 | 73.59 | 72.18 | 72.30 | 170,168 | -0.54(-0.73%) |
Jul 23, 2003 | 72.68 | 72.91 | 72.14 | 72.84 | 617,270 | +0.07(+0.10%) |
Jul 22, 2003 | 72.34 | 72.91 | 71.84 | 72.77 | 184,758 | +0.71(+0.99%) |
Jul 21, 2003 | 72.97 | 72.97 | 71.80 | 72.06 | 153,397 | -0.99(-1.36%) |
Jul 18, 2003 | 72.63 | 73.21 | 72.28 | 73.05 | 142,489 | +0.73(+1.01%) |
Jul 17, 2003 | 72.81 | 73.02 | 72.04 | 72.31 | 226,482 | -1.05(-1.43%) |
Jul 16, 2003 | 73.98 | 73.98 | 72.81 | 73.36 | 303,522 | -0.35(-0.48%) |
Jul 15, 2003 | 74.42 | 74.42 | 73.38 | 73.71 | 198,393 | -0.14(-0.19%) |
Jul 14, 2003 | 74.32 | 74.72 | 73.38 | 73.85 | 2,988,452 | +0.32(+0.44%) |
Jul 11, 2003 | 73.03 | 73.63 | 72.96 | 73.53 | 153,670 | +0.65(+0.90%) |
Jul 10, 2003 | 73.25 | 73.38 | 72.37 | 72.88 | 228,800 | -0.91(-1.23%) |
Jul 09, 2003 | 74.10 | 74.39 | 73.43 | 73.79 | 282,796 | -0.45(-0.61%) |
Jul 08, 2003 | 73.63 | 74.28 | 73.49 | 74.24 | 1,639,783 | +0.35(+0.48%) |
Jul 07, 2003 | 73.20 | 74.04 | 73.18 | 73.89 | 343,200 | +1.47(+2.03%) |
Jul 03, 2003 | 72.58 | 73.23 | 72.28 | 72.42 | 327,929 | -0.77(-1.05%) |
Jul 02, 2003 | 72.33 | 73.19 | 72.33 | 73.19 | 446,965 | +0.87(+1.20%) |