Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 55.28 | 55.28 | 55.28 | 55.28 | 0 | -0.06(-0.11%) |
Sep 29, 2003 | 55.34 | 55.34 | 55.34 | 55.34 | 0 | +0.28(+0.51%) |
Sep 26, 2003 | 55.06 | 55.06 | 55.06 | 55.06 | 0 | -0.38(-0.69%) |
Sep 25, 2003 | 55.44 | 55.44 | 55.44 | 55.44 | 0 | -0.33(-0.59%) |
Sep 24, 2003 | 55.77 | 55.77 | 55.77 | 55.77 | 0 | -0.89(-1.57%) |
Sep 23, 2003 | 56.66 | 56.66 | 56.66 | 56.66 | 0 | +0.24(+0.43%) |
Sep 22, 2003 | 56.42 | 56.42 | 56.42 | 56.42 | 0 | -0.62(-1.09%) |
Sep 19, 2003 | 57.04 | 57.04 | 57.04 | 57.04 | 0 | -0.41(-0.71%) |
Sep 18, 2003 | 57.45 | 57.45 | 57.45 | 57.45 | 0 | +0.29(+0.51%) |
Sep 17, 2003 | 57.16 | 57.16 | 57.16 | 57.16 | 0 | +0.06(+0.11%) |
Sep 16, 2003 | 57.10 | 57.10 | 57.10 | 57.10 | 0 | +0.29(+0.51%) |
Sep 15, 2003 | 56.81 | 56.81 | 56.81 | 56.81 | 0 | -0.12(-0.21%) |
Sep 12, 2003 | 56.93 | 56.93 | 56.93 | 56.93 | 0 | +0.22(+0.39%) |
Sep 11, 2003 | 56.71 | 56.71 | 56.71 | 56.71 | 0 | +0.22(+0.39%) |
Sep 10, 2003 | 56.49 | 56.49 | 56.49 | 56.49 | 0 | +0.12(+0.21%) |
Sep 09, 2003 | 56.37 | 56.37 | 56.37 | 56.37 | 0 | +0.02(+0.04%) |
Sep 08, 2003 | 56.35 | 56.35 | 56.35 | 56.35 | 0 | +0.93(+1.68%) |
Sep 05, 2003 | 55.42 | 55.42 | 55.42 | 55.42 | 0 | +0.17(+0.31%) |
Sep 04, 2003 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.18(+0.33%) |
Sep 03, 2003 | 55.07 | 55.07 | 55.07 | 55.07 | 0 | -0.12(-0.22%) |
Sep 02, 2003 | 55.19 | 55.19 | 55.19 | 55.19 | 0 | +0.74(+1.36%) |
Aug 29, 2003 | 54.45 | 54.45 | 54.45 | 54.45 | 0 | +0.12(+0.22%) |
Aug 28, 2003 | 54.33 | 54.33 | 54.33 | 54.33 | 0 | +0.18(+0.33%) |
Aug 27, 2003 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | +0.03(+0.06%) |
Aug 26, 2003 | 54.12 | 54.12 | 54.12 | 54.12 | 0 | +0.02(+0.04%) |
Aug 25, 2003 | 54.10 | 54.10 | 54.10 | 54.10 | 0 | +0.12(+0.22%) |
Aug 22, 2003 | 53.98 | 53.98 | 53.98 | 53.98 | 0 | -0.61(-1.12%) |
Aug 21, 2003 | 54.59 | 54.59 | 54.59 | 54.59 | 0 | -0.10(-0.18%) |
Aug 20, 2003 | 54.69 | 54.69 | 54.69 | 54.69 | 0 | -0.14(-0.26%) |
Aug 19, 2003 | 54.83 | 54.83 | 54.83 | 54.83 | 0 | -0.34(-0.62%) |
Aug 18, 2003 | 55.17 | 55.17 | 55.17 | 55.17 | 0 | +0.12(+0.22%) |
Aug 15, 2003 | 55.05 | 55.05 | 55.05 | 55.05 | 0 | +0.13(+0.24%) |
Aug 14, 2003 | 54.92 | 54.92 | 54.92 | 54.92 | 0 | +0.11(+0.20%) |
Aug 13, 2003 | 54.81 | 54.81 | 54.81 | 54.81 | 0 | -0.58(-1.05%) |
Aug 12, 2003 | 55.39 | 55.39 | 55.39 | 55.39 | 0 | +0.34(+0.62%) |
Aug 11, 2003 | 55.05 | 55.05 | 55.05 | 55.05 | 0 | +0.14(+0.25%) |
Aug 08, 2003 | 54.91 | 54.91 | 54.91 | 54.91 | 0 | -0.02(-0.04%) |
Aug 07, 2003 | 54.93 | 54.93 | 54.93 | 54.93 | 0 | +0.86(+1.59%) |
Aug 06, 2003 | 54.07 | 54.07 | 54.07 | 54.07 | 0 | -0.28(-0.52%) |
Aug 05, 2003 | 54.35 | 54.35 | 54.35 | 54.35 | 0 | -0.77(-1.40%) |
Aug 04, 2003 | 55.12 | 55.12 | 55.12 | 55.12 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 55.12 | 55.12 | 55.12 | 55.12 | 0 | -0.78(-1.40%) |
Jul 31, 2003 | 55.90 | 55.90 | 55.90 | 55.90 | 0 | -0.43(-0.76%) |
Jul 30, 2003 | 56.33 | 56.33 | 56.33 | 56.33 | 0 | +0.03(+0.05%) |
Jul 29, 2003 | 56.30 | 56.30 | 56.30 | 56.30 | 0 | -0.19(-0.34%) |
Jul 28, 2003 | 56.49 | 56.49 | 56.49 | 56.49 | 0 | -0.12(-0.21%) |
Jul 25, 2003 | 56.61 | 56.61 | 56.61 | 56.61 | 0 | +0.59(+1.05%) |
Jul 24, 2003 | 56.02 | 56.02 | 56.02 | 56.02 | 0 | -0.43(-0.76%) |
Jul 23, 2003 | 56.45 | 56.45 | 56.45 | 56.45 | 0 | +0.48(+0.86%) |
Jul 22, 2003 | 55.97 | 55.97 | 55.97 | 55.97 | 0 | +0.04(+0.07%) |
Jul 21, 2003 | 55.93 | 55.93 | 55.93 | 55.93 | 0 | -0.63(-1.11%) |
Jul 18, 2003 | 56.56 | 56.56 | 56.56 | 56.56 | 0 | +0.29(+0.52%) |
Jul 17, 2003 | 56.27 | 56.27 | 56.27 | 56.27 | 0 | -0.30(-0.53%) |
Jul 16, 2003 | 56.57 | 56.57 | 56.57 | 56.57 | 0 | -0.56(-0.98%) |
Jul 15, 2003 | 57.13 | 57.13 | 57.13 | 57.13 | 0 | -0.51(-0.88%) |
Jul 14, 2003 | 57.64 | 57.64 | 57.64 | 57.64 | 0 | +0.26(+0.45%) |
Jul 11, 2003 | 57.38 | 57.38 | 57.38 | 57.38 | 0 | +0.43(+0.76%) |
Jul 10, 2003 | 56.95 | 56.95 | 56.95 | 56.95 | 0 | -0.44(-0.77%) |
Jul 09, 2003 | 57.39 | 57.39 | 57.39 | 57.39 | 0 | -0.15(-0.26%) |
Jul 08, 2003 | 57.54 | 57.54 | 57.54 | 57.54 | 0 | -0.10(-0.17%) |
Jul 07, 2003 | 57.64 | 57.64 | 57.64 | 57.64 | 0 | +0.60(+1.05%) |
Jul 03, 2003 | 57.04 | 57.04 | 57.04 | 57.04 | 0 | -0.06(-0.11%) |
Jul 02, 2003 | 57.10 | 57.10 | 57.10 | 57.10 | 0 | +0.56(+0.99%) |