Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 57.70 | 57.70 | 57.70 | 57.70 | 0 | +0.45(+0.79%) |
Sep 29, 2003 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | -0.10(-0.17%) |
Sep 26, 2003 | 57.35 | 57.35 | 57.35 | 57.35 | 0 | +1.55(+2.78%) |
Sep 25, 2003 | 55.80 | 55.80 | 55.80 | 55.80 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 55.80 | 55.80 | 55.80 | 55.80 | 0 | -0.80(-1.41%) |
Sep 23, 2003 | 56.60 | 56.60 | 56.60 | 56.60 | 0 | -0.30(-0.53%) |
Sep 22, 2003 | 56.90 | 56.90 | 56.90 | 56.90 | 0 | +0.25(+0.44%) |
Sep 19, 2003 | 56.65 | 56.65 | 56.65 | 56.65 | 0 | +0.20(+0.35%) |
Sep 18, 2003 | 56.45 | 56.45 | 56.45 | 56.45 | 0 | +0.25(+0.44%) |
Sep 17, 2003 | 56.20 | 56.20 | 56.20 | 56.20 | 0 | -0.10(-0.18%) |
Sep 16, 2003 | 56.30 | 56.30 | 56.30 | 56.30 | 0 | +0.30(+0.54%) |
Sep 15, 2003 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.60(+1.08%) |
Sep 11, 2003 | 55.40 | 55.40 | 55.40 | 55.40 | 0 | +0.80(+1.47%) |
Sep 10, 2003 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | -0.65(-1.18%) |
Sep 09, 2003 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.85(+1.56%) |
Sep 05, 2003 | 54.40 | 54.40 | 54.40 | 54.40 | 0 | +0.30(+0.55%) |
Sep 04, 2003 | 54.10 | 54.10 | 54.10 | 54.10 | 0 | -0.25(-0.46%) |
Sep 03, 2003 | 54.35 | 54.35 | 54.35 | 54.35 | 0 | -0.15(-0.28%) |
Sep 02, 2003 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | -0.10(-0.18%) |
Aug 29, 2003 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | -0.35(-0.64%) |
Aug 28, 2003 | 54.95 | 54.95 | 54.95 | 54.95 | 0 | +0.55(+1.01%) |
Aug 27, 2003 | 54.40 | 54.40 | 54.40 | 54.40 | 0 | +0.90(+1.68%) |
Aug 26, 2003 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | -0.25(-0.47%) |
Aug 25, 2003 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +1.90(+3.66%) |
Aug 19, 2003 | 51.85 | 51.85 | 51.85 | 51.85 | 0 | -0.55(-1.05%) |
Aug 18, 2003 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.85(+1.65%) |
Aug 14, 2003 | 51.55 | 51.55 | 51.55 | 51.55 | 0 | +0.25(+0.49%) |
Aug 13, 2003 | 51.30 | 51.30 | 51.30 | 51.30 | 0 | +0.50(+0.98%) |
Aug 12, 2003 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.30(+0.59%) |
Aug 11, 2003 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | -0.30(-0.59%) |
Aug 08, 2003 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | -0.10(-0.20%) |
Aug 07, 2003 | 50.90 | 50.90 | 50.90 | 50.90 | 0 | -0.10(-0.20%) |
Aug 06, 2003 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.40(+0.79%) |
Aug 05, 2003 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +0.35(+0.70%) |
Aug 04, 2003 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | -0.25(-0.50%) |
Aug 01, 2003 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | -0.30(-0.59%) |
Jul 31, 2003 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | -0.30(-0.59%) |
Jul 30, 2003 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | -0.35(-0.68%) |
Jul 28, 2003 | 51.45 | 51.45 | 51.45 | 51.45 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 51.45 | 51.45 | 51.45 | 51.45 | 0 | +0.40(+0.78%) |
Jul 24, 2003 | 51.05 | 51.05 | 51.05 | 51.05 | 0 | +1.25(+2.51%) |
Jul 23, 2003 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | -0.50(-0.99%) |
Jul 21, 2003 | 50.30 | 50.30 | 50.30 | 50.30 | 0 | +0.96(+1.95%) |
Jul 18, 2003 | 49.34 | 49.34 | 49.34 | 49.34 | 0 | -0.36(-0.72%) |
Jul 17, 2003 | 49.70 | 49.70 | 49.70 | 49.70 | 0 | +0.30(+0.61%) |
Jul 16, 2003 | 49.40 | 49.40 | 49.40 | 49.40 | 0 | -1.20(-2.37%) |
Jul 15, 2003 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +0.20(+0.40%) |
Jul 14, 2003 | 50.40 | 50.40 | 50.40 | 50.40 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 50.40 | 50.40 | 50.40 | 50.40 | 0 | -0.10(-0.20%) |
Jul 10, 2003 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | -0.35(-0.69%) |
Jul 09, 2003 | 50.85 | 50.85 | 50.85 | 50.85 | 0 | -0.75(-1.45%) |
Jul 08, 2003 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | +0.35(+0.68%) |
Jul 07, 2003 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 51.75 | 51.50 | 50.75 | 51.25 | 269,700 | -0.05(-0.10%) |
Jul 02, 2003 | 51.30 | 51.30 | 51.30 | 51.30 | 0 | -0.40(-0.77%) |