Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 70.15 | 70.26 | 70.15 | 70.25 | 265,261 | +0.06(+0.08%) |
Jun 27, 2003 | 70.20 | 70.20 | 70.09 | 70.19 | 161,652 | +0.02(+0.02%) |
Jun 26, 2003 | 70.29 | 70.29 | 70.12 | 70.17 | 208,629 | -0.13(-0.18%) |
Jun 25, 2003 | 70.52 | 70.53 | 70.26 | 70.30 | 963,558 | -0.14(-0.20%) |
Jun 24, 2003 | 70.43 | 70.45 | 70.39 | 70.45 | 248,778 | +0.05(+0.07%) |
Jun 23, 2003 | 70.37 | 70.39 | 70.33 | 70.39 | 99,958 | +0.07(+0.10%) |
Jun 20, 2003 | 70.33 | 70.36 | 70.30 | 70.33 | 103,490 | -0.02(-0.02%) |
Jun 19, 2003 | 70.33 | 70.39 | 70.29 | 70.34 | 171,071 | +0.07(+0.10%) |
Jun 18, 2003 | 70.27 | 70.33 | 70.25 | 70.28 | 125,507 | +0.01(+0.01%) |
Jun 17, 2003 | 70.33 | 70.33 | 70.25 | 70.27 | 192,735 | -0.10(-0.14%) |
Jun 16, 2003 | 70.44 | 70.45 | 70.34 | 70.37 | 166,362 | -0.08(-0.12%) |
Jun 13, 2003 | 70.43 | 70.48 | 70.39 | 70.45 | 136,221 | +0.06(+0.08%) |
Jun 12, 2003 | 70.37 | 70.43 | 70.33 | 70.39 | 245,363 | +0.04(+0.06%) |
Jun 11, 2003 | 70.39 | 70.39 | 70.33 | 70.35 | 173,426 | -0.05(-0.07%) |
Jun 10, 2003 | 70.37 | 70.40 | 70.33 | 70.40 | 57,808 | +0.08(+0.11%) |
Jun 09, 2003 | 70.30 | 70.33 | 70.26 | 70.33 | 124,683 | +0.09(+0.13%) |
Jun 06, 2003 | 70.17 | 70.24 | 70.16 | 70.23 | 183,787 | -0.02(-0.02%) |
Jun 05, 2003 | 70.28 | 70.33 | 70.22 | 70.25 | 113,145 | -0.04(-0.06%) |
Jun 04, 2003 | 70.31 | 70.31 | 70.25 | 70.29 | 122,564 | +0.06(+0.08%) |
Jun 03, 2003 | 70.16 | 70.27 | 70.13 | 70.23 | 62,047 | +0.14(+0.19%) |
Jun 02, 2003 | 70.11 | 70.13 | 70.07 | 70.10 | 118,090 | -0.13(-0.18%) |
May 30, 2003 | 70.22 | 70.23 | 70.17 | 70.22 | 225,937 | -0.03(-0.04%) |
May 29, 2003 | 70.23 | 70.27 | 70.20 | 70.25 | 67,580 | +0.03(+0.04%) |
May 28, 2003 | 70.16 | 70.23 | 70.16 | 70.22 | 60,281 | +0.04(+0.06%) |
May 27, 2003 | 70.21 | 70.22 | 70.15 | 70.18 | 93,129 | -0.03(-0.04%) |
May 23, 2003 | 70.20 | 70.22 | 70.16 | 70.21 | 56,984 | +0.03(+0.04%) |
May 22, 2003 | 70.22 | 70.22 | 70.16 | 70.18 | 53,570 | +0.03(+0.04%) |
May 21, 2003 | 70.13 | 70.23 | 70.13 | 70.16 | 47,565 | -0.09(-0.13%) |
May 20, 2003 | 70.13 | 70.25 | 70.13 | 70.25 | 123,388 | +0.09(+0.13%) |
May 19, 2003 | 70.22 | 70.22 | 70.16 | 70.16 | 80,885 | +0.02(+0.02%) |
May 16, 2003 | 70.10 | 70.16 | 70.06 | 70.14 | 58,868 | +0.08(+0.11%) |
May 15, 2003 | 70.02 | 70.09 | 70.02 | 70.06 | 126,684 | -0.03(-0.04%) |
May 14, 2003 | 70.07 | 70.12 | 70.05 | 70.09 | 59,457 | +0.04(+0.06%) |
May 13, 2003 | 70.05 | 70.05 | 70.00 | 70.05 | 73,703 | -0.02(-0.02%) |
May 12, 2003 | 70.05 | 70.09 | 70.01 | 70.06 | 111,614 | +0.05(+0.07%) |
May 09, 2003 | 70.00 | 70.05 | 69.98 | 70.01 | 251,839 | -0.02(-0.02%) |
May 08, 2003 | 70.07 | 70.07 | 69.99 | 70.03 | 96,426 | -0.03(-0.05%) |
May 07, 2003 | 70.05 | 70.06 | 70.00 | 70.06 | 56,749 | +0.02(+0.02%) |
May 06, 2003 | 69.90 | 70.05 | 69.84 | 70.05 | 126,449 | +0.10(+0.15%) |
May 05, 2003 | 69.89 | 69.95 | 69.87 | 69.94 | 142,108 | +0.05(+0.07%) |
May 02, 2003 | 70.00 | 70.00 | 69.89 | 69.89 | 80,532 | -0.08(-0.11%) |
May 01, 2003 | 70.00 | 70.04 | 69.95 | 69.97 | 106,787 | -0.11(-0.16%) |
Apr 30, 2003 | 69.98 | 70.09 | 69.96 | 70.08 | 96,073 | +0.14(+0.21%) |
Apr 29, 2003 | 69.95 | 69.97 | 69.91 | 69.94 | 80,296 | -0.05(-0.07%) |
Apr 28, 2003 | 70.00 | 70.02 | 69.94 | 69.99 | 193,912 | -0.02(-0.02%) |
Apr 25, 2003 | 69.96 | 70.01 | 69.94 | 70.00 | 407,605 | +0.07(+0.10%) |
Apr 24, 2003 | 69.91 | 69.96 | 69.90 | 69.94 | 53,334 | +0.07(+0.10%) |
Apr 23, 2003 | 69.87 | 69.88 | 69.82 | 69.87 | 171,542 | +0.05(+0.07%) |
Apr 22, 2003 | 69.86 | 69.88 | 69.80 | 69.82 | 265,378 | -0.01(-0.01%) |
Apr 21, 2003 | 69.78 | 69.83 | 69.74 | 69.83 | 44,504 | +0.04(+0.06%) |
Apr 17, 2003 | 69.88 | 69.88 | 69.77 | 69.78 | 125,743 | -0.06(-0.09%) |
Apr 16, 2003 | 69.78 | 69.86 | 69.78 | 69.84 | 119,267 | +0.01(+0.01%) |
Apr 15, 2003 | 69.81 | 69.86 | 69.77 | 69.83 | 107,729 | +0.05(+0.07%) |
Apr 14, 2003 | 69.77 | 69.80 | 69.73 | 69.78 | 308,117 | -0.06(-0.09%) |
Apr 11, 2003 | 69.82 | 69.88 | 69.77 | 69.84 | 318,007 | -0.03(-0.05%) |
Apr 10, 2003 | 69.93 | 69.96 | 69.88 | 69.88 | 37,793 | -0.09(-0.13%) |
Apr 09, 2003 | 69.89 | 69.97 | 69.88 | 69.97 | 194,030 | +0.04(+0.06%) |
Apr 08, 2003 | 69.85 | 69.93 | 69.85 | 69.93 | 137,516 | +0.07(+0.10%) |
Apr 07, 2003 | 69.79 | 69.86 | 69.77 | 69.86 | 98,428 | -0.04(-0.06%) |
Apr 04, 2003 | 69.94 | 69.97 | 69.89 | 69.90 | 84,417 | -0.02(-0.02%) |
Apr 03, 2003 | 69.85 | 69.94 | 69.85 | 69.92 | 350,855 | +0.04(+0.06%) |
Apr 02, 2003 | 69.88 | 69.90 | 69.83 | 69.88 | 202,154 | -0.08(-0.11%) |