Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 72.84 | 72.84 | 72.11 | 72.27 | 189,508 | -0.68(-0.94%) |
Jul 31, 2003 | 72.74 | 74.02 | 72.74 | 72.95 | 365,520 | +0.21(+0.29%) |
Jul 30, 2003 | 73.07 | 73.07 | 72.61 | 72.74 | 237,363 | -0.23(-0.32%) |
Jul 29, 2003 | 73.49 | 73.56 | 72.47 | 72.97 | 160,060 | -0.32(-0.44%) |
Jul 28, 2003 | 73.59 | 73.68 | 73.13 | 73.30 | 412,693 | -0.24(-0.33%) |
Jul 25, 2003 | 72.38 | 73.56 | 72.01 | 73.54 | 204,778 | +1.22(+1.69%) |
Jul 24, 2003 | 73.33 | 73.60 | 72.19 | 72.31 | 170,148 | -0.54(-0.73%) |
Jul 23, 2003 | 72.69 | 72.92 | 72.15 | 72.85 | 617,199 | +0.07(+0.10%) |
Jul 22, 2003 | 72.35 | 72.91 | 71.85 | 72.78 | 184,737 | +0.71(+0.99%) |
Jul 21, 2003 | 72.98 | 72.98 | 71.81 | 72.06 | 153,379 | -0.99(-1.36%) |
Jul 18, 2003 | 72.64 | 73.22 | 72.29 | 73.05 | 142,472 | +0.73(+1.01%) |
Jul 17, 2003 | 72.82 | 73.02 | 72.05 | 72.32 | 226,456 | -1.05(-1.43%) |
Jul 16, 2003 | 73.99 | 73.99 | 72.82 | 73.37 | 303,486 | -0.35(-0.48%) |
Jul 15, 2003 | 74.43 | 74.43 | 73.39 | 73.72 | 198,370 | -0.14(-0.19%) |
Jul 14, 2003 | 74.33 | 74.73 | 73.38 | 73.86 | 2,988,104 | +0.32(+0.44%) |
Jul 11, 2003 | 73.04 | 73.64 | 72.97 | 73.54 | 153,652 | +0.65(+0.90%) |
Jul 10, 2003 | 73.26 | 73.39 | 72.38 | 72.89 | 228,774 | -0.91(-1.23%) |
Jul 09, 2003 | 74.11 | 74.40 | 73.44 | 73.79 | 282,763 | -0.45(-0.61%) |
Jul 08, 2003 | 73.64 | 74.29 | 73.50 | 74.25 | 1,639,592 | +0.35(+0.48%) |
Jul 07, 2003 | 73.21 | 74.04 | 73.19 | 73.90 | 343,161 | +1.47(+2.03%) |
Jul 03, 2003 | 72.59 | 73.24 | 72.28 | 72.43 | 327,891 | -0.77(-1.05%) |
Jul 02, 2003 | 72.34 | 73.20 | 72.34 | 73.20 | 446,913 | +0.87(+1.20%) |