Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 65.10 | 65.60 | 64.39 | 65.60 | 7,311,298 | +1.07(+1.66%) |
Jun 27, 2003 | 65.93 | 66.27 | 64.27 | 64.53 | 6,580,960 | -1.39(-2.10%) |
Jun 26, 2003 | 66.58 | 67.05 | 65.26 | 65.92 | 8,210,147 | -0.49(-0.74%) |
Jun 25, 2003 | 67.27 | 67.68 | 66.29 | 66.41 | 9,190,697 | -1.43(-2.10%) |
Jun 24, 2003 | 67.21 | 68.20 | 67.10 | 67.84 | 4,936,454 | +1.03(+1.55%) |
Jun 23, 2003 | 67.56 | 67.56 | 66.27 | 66.80 | 4,485,434 | -0.76(-1.12%) |
Jun 20, 2003 | 67.95 | 68.46 | 67.37 | 67.56 | 4,841,603 | +0.26(+0.38%) |
Jun 19, 2003 | 69.64 | 69.91 | 66.94 | 67.30 | 7,029,809 | -2.33(-3.35%) |
Jun 18, 2003 | 70.58 | 70.82 | 69.25 | 69.64 | 7,153,128 | -2.04(-2.84%) |
Jun 17, 2003 | 71.68 | 72.05 | 71.05 | 71.68 | 4,988,411 | +0.00(+0.00%) |
Jun 16, 2003 | 70.50 | 71.68 | 70.16 | 71.68 | 6,242,407 | +1.83(+2.61%) |
Jun 13, 2003 | 70.77 | 71.05 | 69.57 | 69.85 | 5,864,792 | -0.92(-1.31%) |
Jun 12, 2003 | 70.30 | 70.89 | 69.85 | 70.77 | 5,888,791 | +0.48(+0.68%) |
Jun 11, 2003 | 69.48 | 70.41 | 69.14 | 70.30 | 6,676,959 | +0.81(+1.17%) |
Jun 10, 2003 | 68.86 | 69.64 | 68.34 | 69.48 | 5,953,770 | +0.91(+1.33%) |
Jun 09, 2003 | 69.17 | 69.48 | 68.23 | 68.57 | 6,328,705 | -0.91(-1.31%) |
Jun 06, 2003 | 69.13 | 70.11 | 68.54 | 69.48 | 11,553,669 | +1.10(+1.60%) |
Jun 05, 2003 | 66.23 | 68.53 | 66.23 | 68.39 | 7,623,042 | +1.61(+2.40%) |
Jun 04, 2003 | 64.67 | 67.05 | 64.66 | 66.78 | 5,953,132 | +1.76(+2.71%) |
Jun 03, 2003 | 65.41 | 65.73 | 64.79 | 65.02 | 5,422,197 | -0.42(-0.65%) |
Jun 02, 2003 | 63.84 | 66.18 | 63.84 | 65.44 | 9,129,676 | +1.60(+2.50%) |
May 30, 2003 | 62.55 | 63.98 | 62.53 | 63.84 | 4,915,007 | +1.50(+2.40%) |
May 29, 2003 | 62.60 | 63.51 | 62.13 | 62.35 | 6,435,939 | -0.24(-0.39%) |
May 28, 2003 | 61.48 | 62.59 | 61.45 | 62.59 | 6,059,727 | +1.11(+1.81%) |
May 27, 2003 | 59.65 | 61.68 | 58.92 | 61.48 | 5,228,921 | +1.83(+3.06%) |
May 23, 2003 | 59.56 | 59.94 | 59.42 | 59.65 | 2,620,205 | +0.09(+0.16%) |
May 22, 2003 | 59.02 | 59.83 | 58.97 | 59.56 | 4,077,179 | +0.73(+1.24%) |
May 21, 2003 | 58.28 | 58.94 | 57.73 | 58.83 | 4,141,520 | +0.51(+0.87%) |
May 20, 2003 | 58.28 | 58.60 | 57.36 | 58.32 | 5,677,643 | +0.08(+0.13%) |
May 19, 2003 | 60.08 | 60.08 | 58.24 | 58.24 | 5,082,879 | -1.84(-3.06%) |
May 16, 2003 | 58.91 | 60.24 | 58.91 | 60.08 | 5,691,047 | +0.47(+0.79%) |
May 15, 2003 | 58.48 | 59.69 | 58.48 | 59.61 | 5,512,963 | +0.90(+1.53%) |
May 14, 2003 | 58.75 | 59.02 | 58.24 | 58.71 | 4,384,200 | +0.00(+0.00%) |
May 13, 2003 | 58.40 | 59.46 | 58.40 | 58.71 | 5,174,538 | -0.42(-0.72%) |
May 12, 2003 | 58.75 | 59.53 | 58.15 | 59.13 | 4,972,581 | +0.38(+0.65%) |
May 09, 2003 | 58.01 | 58.77 | 57.98 | 58.75 | 4,914,369 | +0.74(+1.27%) |
May 08, 2003 | 60.48 | 60.48 | 57.97 | 58.01 | 9,092,272 | -2.46(-4.07%) |
May 07, 2003 | 59.86 | 61.01 | 59.73 | 60.47 | 4,759,263 | +0.00(+0.00%) |
May 06, 2003 | 59.92 | 61.04 | 59.54 | 60.47 | 4,915,007 | +0.56(+0.93%) |
May 05, 2003 | 60.00 | 60.46 | 59.49 | 59.92 | 4,530,242 | -0.09(-0.14%) |
May 02, 2003 | 59.01 | 60.30 | 57.98 | 60.00 | 5,274,240 | +0.99(+1.69%) |
May 01, 2003 | 59.46 | 59.46 | 58.36 | 59.01 | 5,241,942 | -0.45(-0.75%) |
Apr 30, 2003 | 59.72 | 60.22 | 59.24 | 59.46 | 5,068,581 | -0.43(-0.72%) |
Apr 29, 2003 | 59.93 | 61.10 | 58.95 | 59.89 | 6,814,448 | -0.05(-0.08%) |
Apr 28, 2003 | 59.82 | 60.47 | 59.15 | 59.93 | 4,603,646 | +0.50(+0.84%) |
Apr 25, 2003 | 60.50 | 60.61 | 59.14 | 59.43 | 3,600,883 | -1.16(-1.91%) |
Apr 24, 2003 | 61.44 | 61.44 | 60.00 | 60.59 | 4,221,818 | -0.85(-1.38%) |
Apr 23, 2003 | 61.36 | 61.81 | 60.66 | 61.44 | 5,116,964 | +0.08(+0.13%) |
Apr 22, 2003 | 59.81 | 61.41 | 58.69 | 61.36 | 7,039,256 | +1.55(+2.59%) |
Apr 21, 2003 | 59.85 | 60.18 | 59.46 | 59.81 | 4,054,584 | +0.20(+0.33%) |
Apr 17, 2003 | 58.91 | 59.92 | 58.62 | 59.61 | 5,725,388 | +0.71(+1.20%) |
Apr 16, 2003 | 59.96 | 60.47 | 58.64 | 58.91 | 7,891,382 | -1.05(-1.75%) |
Apr 15, 2003 | 58.35 | 60.00 | 57.74 | 59.96 | 8,583,167 | +1.61(+2.75%) |
Apr 14, 2003 | 56.73 | 58.36 | 56.65 | 58.35 | 4,711,135 | +1.62(+2.86%) |
Apr 11, 2003 | 56.88 | 57.53 | 56.25 | 56.73 | 3,645,819 | +0.05(+0.10%) |
Apr 10, 2003 | 56.34 | 56.87 | 56.09 | 56.67 | 4,448,540 | +0.34(+0.61%) |
Apr 09, 2003 | 56.95 | 57.77 | 56.29 | 56.33 | 5,352,112 | -0.62(-1.09%) |
Apr 08, 2003 | 56.64 | 57.18 | 56.64 | 56.95 | 4,267,902 | +0.31(+0.54%) |
Apr 07, 2003 | 57.58 | 58.08 | 56.49 | 56.64 | 5,906,791 | +0.20(+0.35%) |
Apr 04, 2003 | 56.67 | 57.13 | 56.28 | 56.45 | 4,729,518 | -0.23(-0.40%) |
Apr 03, 2003 | 56.60 | 57.42 | 56.17 | 56.67 | 6,061,642 | -0.04(-0.07%) |
Apr 02, 2003 | 56.01 | 57.02 | 55.66 | 56.71 | 8,984,528 | +2.18(+3.99%) |