Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 68.48 | 69.38 | 67.77 | 67.85 | 5,316,433 | +0.15(+0.22%) |
Jul 30, 2003 | 67.78 | 68.01 | 67.05 | 67.70 | 4,246,339 | +0.09(+0.14%) |
Jul 29, 2003 | 67.35 | 68.39 | 66.95 | 67.61 | 5,128,537 | +0.26(+0.38%) |
Jul 28, 2003 | 67.32 | 67.97 | 67.18 | 67.35 | 2,840,140 | +0.06(+0.09%) |
Jul 25, 2003 | 66.47 | 67.57 | 65.99 | 67.29 | 3,885,574 | +0.79(+1.19%) |
Jul 24, 2003 | 67.64 | 67.82 | 66.49 | 66.49 | 3,716,558 | -0.55(-0.81%) |
Jul 23, 2003 | 67.20 | 67.29 | 66.40 | 67.04 | 3,105,351 | -0.05(-0.07%) |
Jul 22, 2003 | 66.92 | 67.59 | 66.35 | 67.09 | 4,167,225 | +0.36(+0.54%) |
Jul 21, 2003 | 68.20 | 68.28 | 66.34 | 66.73 | 3,827,266 | -1.55(-2.27%) |
Jul 18, 2003 | 67.30 | 68.29 | 66.78 | 68.28 | 3,787,966 | +0.97(+1.45%) |
Jul 17, 2003 | 67.70 | 67.74 | 66.85 | 67.30 | 4,026,079 | -0.64(-0.94%) |
Jul 16, 2003 | 69.10 | 69.10 | 67.56 | 67.94 | 4,552,906 | -0.59(-0.86%) |
Jul 15, 2003 | 70.27 | 70.28 | 68.40 | 68.53 | 6,649,426 | -1.11(-1.59%) |
Jul 14, 2003 | 68.00 | 70.35 | 68.00 | 69.64 | 7,090,717 | +1.65(+2.43%) |
Jul 11, 2003 | 67.73 | 68.48 | 67.44 | 67.99 | 3,889,299 | +0.60(+0.89%) |
Jul 10, 2003 | 68.70 | 68.70 | 66.96 | 67.39 | 4,679,925 | -1.31(-1.90%) |
Jul 09, 2003 | 68.57 | 69.03 | 68.18 | 68.70 | 5,627,751 | +0.13(+0.19%) |
Jul 08, 2003 | 68.32 | 68.83 | 67.82 | 68.57 | 5,130,720 | +0.25(+0.36%) |
Jul 07, 2003 | 66.73 | 68.68 | 66.65 | 68.32 | 5,596,799 | +2.37(+3.59%) |
Jul 03, 2003 | 64.84 | 66.35 | 64.84 | 65.95 | 3,645,664 | -0.55(-0.82%) |
Jul 02, 2003 | 66.42 | 67.11 | 65.86 | 66.49 | 7,044,225 | -0.35(-0.52%) |
Jul 01, 2003 | 65.21 | 66.84 | 64.13 | 66.84 | 7,915,635 | +1.64(+2.51%) |
Jun 30, 2003 | 64.70 | 65.21 | 64.00 | 65.21 | 7,355,544 | +1.07(+1.66%) |
Jun 27, 2003 | 65.53 | 65.87 | 63.89 | 64.14 | 6,620,786 | -1.38(-2.10%) |
Jun 26, 2003 | 66.18 | 66.65 | 64.87 | 65.52 | 8,259,832 | -0.49(-0.74%) |
Jun 25, 2003 | 66.86 | 67.27 | 65.89 | 66.01 | 9,246,316 | -1.42(-2.10%) |
Jun 24, 2003 | 66.81 | 67.79 | 66.70 | 67.43 | 4,966,328 | +1.03(+1.55%) |
Jun 23, 2003 | 67.16 | 67.16 | 65.87 | 66.40 | 4,512,578 | -0.76(-1.12%) |
Jun 20, 2003 | 67.55 | 68.05 | 66.97 | 67.16 | 4,870,903 | +0.26(+0.38%) |
Jun 19, 2003 | 69.22 | 69.49 | 66.53 | 66.90 | 7,072,352 | -2.32(-3.35%) |
Jun 18, 2003 | 70.15 | 70.40 | 68.83 | 69.22 | 7,196,417 | -2.02(-2.84%) |
Jun 17, 2003 | 71.24 | 71.62 | 70.62 | 71.24 | 5,018,599 | +0.00(+0.00%) |
Jun 16, 2003 | 70.08 | 71.24 | 69.73 | 71.24 | 6,280,185 | +1.81(+2.61%) |
Jun 13, 2003 | 70.35 | 70.62 | 69.15 | 69.43 | 5,900,283 | -0.92(-1.31%) |
Jun 12, 2003 | 69.87 | 70.47 | 69.43 | 70.35 | 5,924,429 | +0.47(+0.68%) |
Jun 11, 2003 | 69.06 | 69.99 | 68.73 | 69.87 | 6,717,366 | +0.81(+1.17%) |
Jun 10, 2003 | 68.44 | 69.22 | 67.93 | 69.06 | 5,989,800 | +0.90(+1.33%) |
Jun 09, 2003 | 68.75 | 69.06 | 67.82 | 68.16 | 6,367,004 | -0.90(-1.31%) |
Jun 06, 2003 | 68.71 | 69.69 | 68.13 | 69.06 | 11,623,588 | +1.09(+1.60%) |
Jun 05, 2003 | 65.83 | 68.12 | 65.83 | 67.97 | 7,669,174 | +1.60(+2.40%) |
Jun 04, 2003 | 64.28 | 66.64 | 64.28 | 66.38 | 5,989,158 | +1.75(+2.71%) |
Jun 03, 2003 | 65.02 | 65.33 | 64.40 | 64.63 | 5,455,010 | -0.42(-0.65%) |
Jun 02, 2003 | 63.46 | 65.78 | 63.46 | 65.05 | 9,184,926 | +1.59(+2.50%) |
May 30, 2003 | 62.17 | 63.59 | 62.16 | 63.46 | 4,944,751 | +1.49(+2.40%) |
May 29, 2003 | 62.22 | 63.13 | 61.76 | 61.97 | 6,474,887 | -0.24(-0.39%) |
May 28, 2003 | 61.11 | 62.21 | 61.08 | 62.21 | 6,096,399 | +1.11(+1.81%) |
May 27, 2003 | 59.29 | 61.31 | 58.57 | 61.11 | 5,260,565 | +1.81(+3.06%) |
May 23, 2003 | 59.20 | 59.58 | 59.06 | 59.29 | 2,636,062 | +0.09(+0.16%) |
May 22, 2003 | 58.67 | 59.47 | 58.61 | 59.20 | 4,101,853 | +0.72(+1.24%) |
May 21, 2003 | 57.93 | 58.58 | 57.38 | 58.47 | 4,166,583 | +0.51(+0.87%) |
May 20, 2003 | 57.93 | 58.25 | 57.01 | 57.97 | 5,712,002 | +0.08(+0.13%) |
May 19, 2003 | 59.72 | 59.72 | 57.89 | 57.89 | 5,113,639 | -1.83(-3.06%) |
May 16, 2003 | 58.55 | 59.88 | 58.55 | 59.72 | 5,725,488 | +0.47(+0.79%) |
May 15, 2003 | 58.12 | 59.33 | 58.12 | 59.25 | 5,546,325 | +0.90(+1.53%) |
May 14, 2003 | 58.40 | 58.67 | 57.89 | 58.36 | 4,410,732 | +0.00(+0.00%) |
May 13, 2003 | 58.05 | 59.11 | 58.05 | 58.36 | 5,205,853 | -0.42(-0.72%) |
May 12, 2003 | 58.40 | 59.18 | 57.80 | 58.78 | 5,002,674 | +0.38(+0.65%) |
May 09, 2003 | 57.66 | 58.42 | 57.63 | 58.40 | 4,944,109 | +0.73(+1.27%) |
May 08, 2003 | 60.12 | 60.12 | 57.62 | 57.66 | 9,147,296 | -2.44(-4.07%) |
May 07, 2003 | 59.50 | 60.64 | 59.37 | 60.11 | 4,788,064 | +0.00(+0.00%) |
May 06, 2003 | 59.56 | 60.67 | 59.18 | 60.11 | 4,944,751 | +0.55(+0.93%) |
May 05, 2003 | 59.64 | 60.09 | 59.14 | 59.56 | 4,557,658 | -0.09(-0.14%) |
May 02, 2003 | 58.65 | 59.94 | 57.63 | 59.64 | 5,306,158 | +0.99(+1.69%) |