Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 68.98 | 69.05 | 68.98 | 69.05 | 463,972 | +0.32(+0.46%) |
Jun 27, 2003 | 69.19 | 69.20 | 68.56 | 68.73 | 79,182 | -0.18(-0.26%) |
Jun 26, 2003 | 69.41 | 69.41 | 68.76 | 68.92 | 163,345 | -0.61(-0.88%) |
Jun 25, 2003 | 70.33 | 70.38 | 69.42 | 69.52 | 127,322 | -0.36(-0.51%) |
Jun 24, 2003 | 69.82 | 70.03 | 69.64 | 69.88 | 605,903 | +0.10(+0.15%) |
Jun 23, 2003 | 69.46 | 69.86 | 69.43 | 69.78 | 387,612 | +0.35(+0.50%) |
Jun 20, 2003 | 69.76 | 69.76 | 69.37 | 69.43 | 96,114 | -0.33(-0.47%) |
Jun 19, 2003 | 69.58 | 69.96 | 69.49 | 69.76 | 178,783 | +0.12(+0.17%) |
Jun 18, 2003 | 69.91 | 70.14 | 69.64 | 69.64 | 124,832 | -0.65(-0.93%) |
Jun 17, 2003 | 70.51 | 70.51 | 70.00 | 70.29 | 71,380 | -0.22(-0.32%) |
Jun 16, 2003 | 71.02 | 71.06 | 70.33 | 70.51 | 288,011 | -0.26(-0.37%) |
Jun 13, 2003 | 70.63 | 70.90 | 70.48 | 70.77 | 44,488 | +0.30(+0.42%) |
Jun 12, 2003 | 70.48 | 70.57 | 70.17 | 70.48 | 116,532 | +0.25(+0.36%) |
Jun 11, 2003 | 70.19 | 70.45 | 70.07 | 70.22 | 318,058 | -0.08(-0.11%) |
Jun 10, 2003 | 70.09 | 70.30 | 69.95 | 70.30 | 53,286 | +0.54(+0.78%) |
Jun 09, 2003 | 69.87 | 69.98 | 69.57 | 69.76 | 64,076 | +0.15(+0.22%) |
Jun 06, 2003 | 69.47 | 69.64 | 69.28 | 69.61 | 135,456 | +0.11(+0.16%) |
Jun 05, 2003 | 69.64 | 69.88 | 69.28 | 69.49 | 206,837 | -0.11(-0.16%) |
Jun 04, 2003 | 69.57 | 69.72 | 69.22 | 69.61 | 571,541 | +0.09(+0.13%) |
Jun 03, 2003 | 69.24 | 69.56 | 68.99 | 69.52 | 72,376 | +0.63(+0.92%) |
Jun 02, 2003 | 69.13 | 69.17 | 68.69 | 68.89 | 121,346 | -0.72(-1.04%) |
May 30, 2003 | 69.58 | 69.63 | 69.19 | 69.61 | 54,614 | +0.03(+0.04%) |
May 29, 2003 | 69.49 | 69.72 | 69.29 | 69.58 | 222,939 | +0.50(+0.72%) |
May 28, 2003 | 69.28 | 69.38 | 68.86 | 69.08 | 1,181,761 | -0.28(-0.40%) |
May 27, 2003 | 69.66 | 69.66 | 69.06 | 69.36 | 105,908 | -0.24(-0.35%) |
May 23, 2003 | 69.70 | 69.76 | 69.36 | 69.60 | 4,890,723 | +0.10(+0.14%) |
May 22, 2003 | 69.04 | 69.50 | 69.04 | 69.50 | 65,072 | +0.46(+0.67%) |
May 21, 2003 | 69.04 | 69.27 | 68.75 | 69.04 | 87,482 | +0.00(+0.00%) |
May 20, 2003 | 68.92 | 69.22 | 68.58 | 69.04 | 928,111 | +0.21(+0.31%) |
May 19, 2003 | 68.95 | 69.22 | 68.66 | 68.82 | 1,246,834 | -0.28(-0.41%) |
May 16, 2003 | 68.67 | 69.11 | 68.43 | 69.11 | 140,104 | +0.46(+0.67%) |
May 15, 2003 | 68.43 | 68.82 | 68.38 | 68.65 | 91,632 | -0.02(-0.04%) |
May 14, 2003 | 68.58 | 68.78 | 68.37 | 68.67 | 60,590 | +0.30(+0.44%) |
May 13, 2003 | 68.23 | 68.39 | 68.08 | 68.37 | 121,346 | +0.01(+0.01%) |
May 12, 2003 | 68.67 | 68.67 | 68.17 | 68.37 | 98,770 | +0.23(+0.34%) |
May 09, 2003 | 68.34 | 68.34 | 67.93 | 68.13 | 59,926 | -0.12(-0.18%) |
May 08, 2003 | 68.55 | 68.61 | 68.17 | 68.25 | 1,944,370 | +0.01(+0.01%) |
May 07, 2003 | 68.22 | 68.28 | 67.96 | 68.25 | 169,819 | +0.45(+0.67%) |
May 06, 2003 | 67.56 | 67.99 | 67.26 | 67.79 | 232,235 | +0.36(+0.53%) |
May 05, 2003 | 67.29 | 67.44 | 67.00 | 67.44 | 53,286 | +0.14(+0.21%) |
May 02, 2003 | 67.23 | 67.52 | 67.01 | 67.29 | 81,340 | -0.07(-0.11%) |
May 01, 2003 | 67.53 | 67.70 | 67.15 | 67.37 | 79,182 | -0.13(-0.20%) |
Apr 30, 2003 | 66.99 | 67.64 | 66.99 | 67.50 | 573,699 | +0.48(+0.71%) |
Apr 29, 2003 | 67.11 | 67.27 | 66.88 | 67.02 | 457,996 | -0.24(-0.36%) |
Apr 28, 2003 | 67.25 | 67.31 | 66.99 | 67.26 | 83,498 | +0.04(+0.05%) |
Apr 25, 2003 | 67.35 | 67.40 | 67.05 | 67.23 | 213,145 | +0.01(+0.01%) |
Apr 24, 2003 | 66.95 | 67.35 | 66.95 | 67.22 | 571,043 | +0.39(+0.59%) |
Apr 23, 2003 | 66.48 | 66.90 | 66.48 | 66.83 | 85,822 | +0.39(+0.58%) |
Apr 22, 2003 | 66.62 | 66.78 | 66.39 | 66.45 | 58,930 | +0.03(+0.05%) |
Apr 21, 2003 | 66.32 | 66.49 | 66.19 | 66.42 | 147,740 | +0.14(+0.21%) |
Apr 17, 2003 | 66.63 | 66.63 | 66.27 | 66.28 | 90,968 | -0.14(-0.21%) |
Apr 16, 2003 | 66.32 | 66.45 | 66.11 | 66.42 | 326,026 | +0.45(+0.68%) |
Apr 15, 2003 | 66.16 | 66.27 | 65.86 | 65.97 | 1,368,014 | +0.12(+0.18%) |
Apr 14, 2003 | 65.86 | 65.96 | 65.48 | 65.85 | 241,033 | +0.04(+0.06%) |
Apr 11, 2003 | 65.84 | 66.01 | 65.70 | 65.81 | 176,127 | -0.23(-0.36%) |
Apr 10, 2003 | 66.26 | 66.26 | 65.96 | 66.05 | 1,320,206 | -0.24(-0.36%) |
Apr 09, 2003 | 66.14 | 66.32 | 65.91 | 66.29 | 52,290 | +0.22(+0.33%) |
Apr 08, 2003 | 65.96 | 66.11 | 65.75 | 66.07 | 626,488 | +0.24(+0.37%) |
Apr 07, 2003 | 65.67 | 65.98 | 65.40 | 65.83 | 102,588 | -0.12(-0.18%) |
Apr 04, 2003 | 66.11 | 66.16 | 65.85 | 65.95 | 1,128,807 | -0.16(-0.25%) |
Apr 03, 2003 | 66.11 | 66.32 | 65.96 | 66.11 | 51,792 | +0.01(+0.01%) |
Apr 02, 2003 | 65.90 | 66.15 | 65.79 | 66.11 | 258,463 | -0.19(-0.29%) |