Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 73.94 | 74.75 | 73.94 | 74.51 | 49,254 | +0.09(+0.12%) |
Aug 28, 2003 | 74.02 | 74.42 | 73.54 | 74.42 | 2,339 | +0.61(+0.83%) |
Aug 27, 2003 | 73.80 | 73.93 | 73.58 | 73.81 | 10,959 | -0.29(-0.39%) |
Aug 26, 2003 | 73.67 | 74.15 | 73.02 | 74.10 | 58,366 | +0.60(+0.82%) |
Aug 25, 2003 | 73.41 | 73.81 | 73.09 | 73.50 | 19,578 | -0.55(-0.75%) |
Aug 22, 2003 | 75.16 | 75.16 | 73.60 | 74.06 | 5,048 | -0.99(-1.32%) |
Aug 21, 2003 | 75.32 | 75.68 | 74.84 | 75.05 | 37,187 | -0.11(-0.15%) |
Aug 20, 2003 | 74.80 | 75.24 | 74.80 | 75.16 | 2,585 | -0.07(-0.10%) |
Aug 19, 2003 | 75.16 | 75.36 | 74.71 | 75.23 | 65,754 | +0.24(+0.31%) |
Aug 18, 2003 | 74.96 | 75.16 | 74.88 | 75.00 | 8,742 | -0.04(-0.05%) |
Aug 15, 2003 | 75.04 | 75.04 | 75.04 | 75.04 | 1,477 | +0.00(+0.00%) |
Aug 14, 2003 | 74.15 | 75.27 | 74.15 | 75.04 | 2,955 | +0.81(+1.09%) |
Aug 13, 2003 | 75.28 | 75.28 | 74.23 | 74.23 | 5,664 | -0.83(-1.10%) |
Aug 12, 2003 | 74.23 | 75.11 | 74.23 | 75.05 | 5,541 | +0.91(+1.23%) |
Aug 11, 2003 | 74.15 | 74.50 | 73.59 | 74.15 | 8,496 | +0.12(+0.16%) |
Aug 08, 2003 | 74.23 | 74.31 | 73.99 | 74.02 | 150,103 | +0.53(+0.72%) |
Aug 07, 2003 | 73.21 | 73.54 | 72.72 | 73.50 | 10,589 | +0.24(+0.33%) |
Aug 06, 2003 | 73.28 | 74.02 | 72.63 | 73.25 | 15,515 | +0.81(+1.12%) |
Aug 05, 2003 | 73.37 | 73.81 | 72.41 | 72.44 | 9,481 | -1.18(-1.60%) |
Aug 04, 2003 | 73.09 | 73.62 | 72.04 | 73.62 | 314,614 | +0.16(+0.22%) |
Aug 01, 2003 | 74.87 | 74.87 | 73.43 | 73.45 | 65,262 | -1.82(-2.42%) |
Jul 31, 2003 | 75.89 | 76.30 | 75.20 | 75.27 | 63,784 | +0.11(+0.14%) |
Jul 30, 2003 | 75.26 | 75.49 | 75.04 | 75.17 | 10,836 | -0.28(-0.37%) |
Jul 29, 2003 | 75.81 | 75.97 | 75.20 | 75.44 | 6,895 | -0.45(-0.59%) |
Jul 28, 2003 | 75.73 | 76.01 | 75.73 | 75.89 | 7,388 | -0.37(-0.48%) |
Jul 25, 2003 | 75.24 | 76.30 | 74.88 | 76.26 | 7,757 | +1.22(+1.62%) |
Jul 24, 2003 | 75.97 | 76.26 | 75.04 | 75.04 | 7,757 | -0.37(-0.48%) |
Jul 23, 2003 | 75.40 | 75.53 | 75.08 | 75.40 | 4,925 | -0.12(-0.16%) |
Jul 22, 2003 | 74.23 | 75.53 | 74.23 | 75.53 | 4,679 | +0.73(+0.98%) |
Jul 21, 2003 | 75.69 | 75.69 | 74.32 | 74.80 | 8,127 | -0.89(-1.18%) |
Jul 18, 2003 | 74.99 | 75.69 | 74.88 | 75.69 | 6,403 | +1.17(+1.57%) |
Jul 17, 2003 | 75.12 | 75.44 | 74.40 | 74.52 | 9,727 | -1.33(-1.76%) |
Jul 16, 2003 | 76.91 | 76.91 | 75.62 | 75.85 | 11,328 | -0.81(-1.06%) |
Jul 15, 2003 | 77.47 | 77.64 | 76.30 | 76.66 | 17,731 | -0.41(-0.53%) |
Jul 14, 2003 | 76.58 | 77.96 | 76.58 | 77.07 | 43,836 | +1.63(+2.16%) |
Jul 11, 2003 | 74.63 | 75.44 | 74.63 | 75.44 | 58,859 | +0.89(+1.19%) |
Jul 10, 2003 | 74.96 | 75.12 | 74.35 | 74.55 | 3,201 | -1.26(-1.66%) |
Jul 09, 2003 | 75.65 | 76.00 | 75.16 | 75.81 | 3,940 | +0.12(+0.16%) |
Jul 08, 2003 | 74.88 | 75.69 | 74.84 | 75.69 | 16,869 | +0.93(+1.25%) |
Jul 07, 2003 | 74.59 | 75.28 | 74.59 | 74.75 | 29,799 | +0.97(+1.32%) |
Jul 03, 2003 | 73.54 | 74.23 | 73.54 | 73.78 | 9,235 | -0.33(-0.45%) |
Jul 02, 2003 | 73.50 | 74.11 | 73.42 | 74.11 | 4,063 | +0.79(+1.07%) |
Jul 01, 2003 | 71.87 | 73.33 | 71.34 | 73.33 | 41,620 | +0.81(+1.12%) |
Jun 30, 2003 | 72.93 | 73.00 | 72.20 | 72.51 | 33,739 | +0.24(+0.33%) |
Jun 27, 2003 | 72.97 | 73.19 | 72.16 | 72.28 | 7,265 | -0.73(-1.00%) |
Jun 26, 2003 | 72.20 | 73.01 | 72.20 | 73.01 | 8,496 | +0.81(+1.12%) |
Jun 25, 2003 | 72.64 | 73.54 | 72.20 | 72.20 | 12,436 | -0.50(-0.69%) |
Jun 24, 2003 | 72.07 | 72.70 | 72.03 | 72.70 | 11,944 | +0.59(+0.82%) |
Jun 23, 2003 | 73.41 | 73.41 | 71.95 | 72.11 | 37,802 | -1.31(-1.78%) |
Jun 20, 2003 | 73.66 | 74.15 | 73.29 | 73.41 | 13,175 | +0.12(+0.17%) |
Jun 19, 2003 | 75.12 | 75.12 | 73.29 | 73.29 | 13,298 | -1.58(-2.11%) |
Jun 18, 2003 | 75.00 | 75.20 | 74.67 | 74.88 | 11,574 | -0.89(-1.18%) |
Jun 17, 2003 | 76.05 | 76.05 | 75.36 | 75.77 | 28,444 | +0.00(+0.00%) |
Jun 16, 2003 | 74.96 | 75.77 | 74.87 | 75.77 | 26,843 | +1.54(+2.08%) |
Jun 13, 2003 | 73.86 | 74.23 | 73.70 | 74.23 | 6,033 | -0.68(-0.91%) |
Jun 12, 2003 | 75.32 | 75.40 | 74.27 | 74.91 | 8,003 | -0.17(-0.23%) |
Jun 11, 2003 | 73.70 | 75.12 | 73.70 | 75.08 | 19,455 | +1.31(+1.77%) |
Jun 10, 2003 | 73.73 | 73.82 | 73.01 | 73.77 | 8,619 | +0.76(+1.05%) |
Jun 09, 2003 | 74.27 | 74.27 | 72.93 | 73.01 | 39,034 | -1.91(-2.55%) |
Jun 06, 2003 | 76.09 | 76.49 | 74.92 | 74.92 | 17,854 | -0.20(-0.27%) |
Jun 05, 2003 | 74.31 | 75.28 | 74.23 | 75.12 | 13,791 | +0.54(+0.73%) |
Jun 04, 2003 | 73.29 | 74.58 | 73.29 | 74.58 | 17,977 | +1.41(+1.92%) |
Jun 03, 2003 | 72.64 | 73.33 | 72.58 | 73.17 | 16,869 | +0.45(+0.61%) |