Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 69.71 | 69.71 | 69.64 | 69.69 | 184,611 | -0.01(-0.01%) |
Aug 28, 2003 | 69.66 | 69.74 | 69.64 | 69.70 | 107,140 | +0.10(+0.15%) |
Aug 27, 2003 | 69.67 | 69.67 | 69.56 | 69.60 | 50,980 | -0.07(-0.10%) |
Aug 26, 2003 | 69.58 | 69.66 | 69.54 | 69.66 | 412,550 | +0.08(+0.11%) |
Aug 25, 2003 | 69.65 | 69.66 | 69.57 | 69.59 | 90,775 | -0.03(-0.05%) |
Aug 22, 2003 | 69.54 | 69.66 | 69.54 | 69.62 | 205,450 | -0.02(-0.02%) |
Aug 21, 2003 | 69.71 | 69.73 | 69.54 | 69.64 | 116,794 | -0.10(-0.15%) |
Aug 20, 2003 | 69.77 | 69.80 | 69.70 | 69.74 | 95,602 | -0.05(-0.07%) |
Aug 19, 2003 | 69.68 | 69.79 | 69.63 | 69.79 | 104,668 | +0.08(+0.12%) |
Aug 18, 2003 | 69.69 | 69.71 | 69.66 | 69.71 | 157,885 | -0.01(-0.01%) |
Aug 15, 2003 | 69.73 | 69.82 | 69.69 | 69.71 | 24,842 | +0.05(+0.07%) |
Aug 14, 2003 | 69.62 | 69.68 | 69.60 | 69.66 | 158,473 | -0.02(-0.02%) |
Aug 13, 2003 | 69.72 | 69.74 | 69.65 | 69.68 | 97,957 | -0.14(-0.19%) |
Aug 12, 2003 | 69.73 | 69.83 | 69.69 | 69.82 | 54,276 | +0.12(+0.17%) |
Aug 11, 2003 | 69.77 | 69.77 | 69.67 | 69.70 | 99,840 | -0.09(-0.13%) |
Aug 08, 2003 | 69.82 | 69.87 | 69.77 | 69.79 | 220,285 | +0.02(+0.02%) |
Aug 07, 2003 | 69.75 | 69.77 | 69.66 | 69.77 | 116,677 | +0.08(+0.11%) |
Aug 06, 2003 | 69.60 | 69.73 | 69.60 | 69.70 | 94,189 | +0.07(+0.10%) |
Aug 05, 2003 | 69.78 | 69.78 | 69.56 | 69.63 | 146,582 | -0.13(-0.18%) |
Aug 04, 2003 | 69.63 | 69.79 | 69.63 | 69.76 | 149,879 | +0.11(+0.16%) |
Aug 01, 2003 | 69.56 | 69.73 | 69.54 | 69.65 | 325,542 | -0.16(-0.23%) |
Jul 31, 2003 | 69.85 | 69.88 | 69.67 | 69.81 | 153,882 | -0.08(-0.11%) |
Jul 30, 2003 | 69.89 | 69.97 | 69.88 | 69.88 | 69,464 | +0.03(+0.05%) |
Jul 29, 2003 | 69.90 | 70.02 | 69.83 | 69.85 | 141,872 | -0.06(-0.08%) |
Jul 28, 2003 | 69.91 | 69.96 | 69.90 | 69.91 | 101,724 | -0.09(-0.13%) |
Jul 25, 2003 | 69.97 | 70.05 | 69.97 | 70.00 | 101,842 | +0.03(+0.05%) |
Jul 24, 2003 | 69.94 | 70.00 | 69.94 | 69.97 | 131,747 | -0.01(-0.01%) |
Jul 23, 2003 | 70.01 | 70.05 | 69.98 | 69.98 | 260,904 | +0.03(+0.05%) |
Jul 22, 2003 | 69.92 | 69.95 | 69.88 | 69.94 | 172,955 | +0.07(+0.10%) |
Jul 21, 2003 | 69.95 | 69.99 | 69.86 | 69.88 | 113,027 | -0.12(-0.17%) |
Jul 18, 2003 | 70.03 | 70.05 | 69.97 | 70.00 | 136,574 | -0.01(-0.01%) |
Jul 17, 2003 | 70.02 | 70.05 | 69.98 | 70.00 | 97,250 | -0.04(-0.06%) |
Jul 16, 2003 | 69.97 | 70.06 | 69.96 | 70.05 | 122,564 | +0.01(+0.01%) |
Jul 15, 2003 | 70.11 | 70.14 | 70.00 | 70.04 | 160,946 | -0.09(-0.12%) |
Jul 14, 2003 | 70.18 | 70.20 | 70.11 | 70.12 | 157,885 | -0.06(-0.08%) |
Jul 11, 2003 | 70.11 | 70.21 | 70.11 | 70.18 | 56,160 | +0.03(+0.04%) |
Jul 10, 2003 | 70.11 | 70.16 | 70.11 | 70.16 | 333,077 | +0.06(+0.08%) |
Jul 09, 2003 | 70.08 | 70.14 | 70.08 | 70.10 | 78,412 | +0.02(+0.02%) |
Jul 08, 2003 | 70.09 | 70.13 | 70.05 | 70.08 | 127,980 | -0.03(-0.04%) |
Jul 07, 2003 | 70.12 | 70.12 | 70.07 | 70.11 | 128,921 | -0.02(-0.02%) |
Jul 03, 2003 | 70.22 | 70.22 | 70.12 | 70.12 | 189,438 | -0.08(-0.11%) |
Jul 02, 2003 | 70.11 | 70.21 | 70.08 | 70.20 | 84,888 | +0.03(+0.05%) |
Jul 01, 2003 | 70.13 | 70.23 | 70.11 | 70.16 | 124,683 | -0.08(-0.12%) |
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%) |