Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 72.33 | 72.67 | 71.78 | 71.90 | 45,821,660 | -0.02(-0.03%) |
Jun 27, 2003 | 72.72 | 73.05 | 71.86 | 71.92 | 73,594,024 | -0.84(-1.15%) |
Jun 26, 2003 | 72.01 | 72.89 | 71.41 | 72.76 | 45,559,456 | +0.94(+1.30%) |
Jun 25, 2003 | 72.56 | 73.23 | 71.83 | 71.83 | 64,994,052 | -0.73(-1.00%) |
Jun 24, 2003 | 72.33 | 72.97 | 72.19 | 72.55 | 49,206,572 | +0.07(+0.10%) |
Jun 23, 2003 | 73.24 | 73.39 | 72.11 | 72.48 | 46,635,708 | -0.75(-1.03%) |
Jun 20, 2003 | 73.93 | 74.01 | 73.22 | 73.23 | 56,426,400 | -0.43(-0.58%) |
Jun 19, 2003 | 74.85 | 74.92 | 73.53 | 73.66 | 59,163,604 | -1.14(-1.53%) |
Jun 18, 2003 | 74.59 | 75.22 | 74.38 | 74.80 | 48,275,476 | -0.07(-0.09%) |
Jun 17, 2003 | 75.17 | 75.25 | 74.55 | 74.87 | 50,002,968 | +0.00(+0.00%) |
Jun 16, 2003 | 73.61 | 74.90 | 73.50 | 74.87 | 49,456,692 | +1.55(+2.11%) |
Jun 13, 2003 | 74.09 | 74.20 | 72.87 | 73.32 | 66,048,172 | -0.77(-1.04%) |
Jun 12, 2003 | 74.20 | 74.31 | 73.36 | 74.09 | 49,550,796 | +0.23(+0.31%) |
Jun 11, 2003 | 73.03 | 73.93 | 72.69 | 73.87 | 51,113,032 | +0.77(+1.06%) |
Jun 10, 2003 | 72.51 | 73.10 | 72.31 | 73.09 | 40,899,496 | +0.74(+1.02%) |
Jun 09, 2003 | 72.74 | 72.98 | 72.00 | 72.36 | 51,118,192 | -0.74(-1.02%) |
Jun 06, 2003 | 73.94 | 74.68 | 73.00 | 73.10 | 82,017,200 | -0.29(-0.39%) |
Jun 05, 2003 | 72.60 | 73.39 | 72.37 | 73.39 | 63,049,032 | +0.36(+0.49%) |
Jun 04, 2003 | 71.92 | 73.17 | 71.85 | 73.03 | 67,138,272 | +1.04(+1.44%) |
Jun 03, 2003 | 71.55 | 72.05 | 71.32 | 71.99 | 53,711,192 | +0.29(+0.41%) |
Jun 02, 2003 | 71.83 | 72.50 | 71.19 | 71.69 | 68,860,200 | +0.29(+0.41%) |
May 30, 2003 | 70.62 | 71.50 | 70.37 | 71.40 | 71,351,360 | +1.13(+1.60%) |
May 29, 2003 | 70.61 | 71.30 | 70.02 | 70.27 | 69,227,368 | -0.18(-0.26%) |
May 28, 2003 | 70.59 | 71.04 | 70.28 | 70.46 | 51,262,668 | +0.20(+0.28%) |
May 27, 2003 | 68.71 | 70.58 | 68.62 | 70.26 | 59,392,816 | +1.21(+1.75%) |
May 23, 2003 | 68.88 | 69.21 | 68.59 | 69.05 | 35,520,132 | +0.14(+0.20%) |
May 22, 2003 | 68.45 | 69.26 | 68.25 | 68.91 | 52,229,204 | +0.68(+0.99%) |
May 21, 2003 | 67.83 | 68.40 | 67.69 | 68.23 | 67,703,152 | +0.14(+0.21%) |
May 20, 2003 | 68.36 | 68.51 | 67.46 | 68.09 | 75,304,544 | -0.14(-0.21%) |
May 19, 2003 | 69.34 | 69.88 | 68.00 | 68.23 | 58,717,680 | -1.63(-2.34%) |
May 16, 2003 | 69.88 | 70.29 | 69.42 | 69.87 | 52,841,064 | -0.18(-0.25%) |
May 15, 2003 | 69.88 | 70.21 | 69.41 | 70.04 | 59,664,932 | +0.44(+0.63%) |
May 14, 2003 | 70.03 | 70.14 | 69.16 | 69.60 | 43,773,712 | -0.15(-0.21%) |
May 13, 2003 | 69.62 | 70.10 | 69.42 | 69.75 | 53,363,168 | -0.13(-0.18%) |
May 12, 2003 | 68.86 | 70.05 | 68.70 | 69.87 | 48,460,284 | +0.85(+1.23%) |
May 09, 2003 | 68.36 | 69.08 | 68.20 | 69.03 | 45,697,552 | +0.94(+1.38%) |
May 08, 2003 | 68.14 | 68.74 | 67.96 | 68.08 | 55,367,256 | -0.69(-1.01%) |
May 07, 2003 | 68.80 | 69.33 | 68.47 | 68.78 | 56,274,452 | -0.38(-0.55%) |
May 06, 2003 | 68.52 | 69.51 | 68.49 | 69.16 | 60,544,024 | +0.65(+0.95%) |
May 05, 2003 | 68.84 | 69.06 | 68.12 | 68.51 | 48,145,120 | -0.13(-0.19%) |
May 02, 2003 | 67.43 | 68.84 | 67.38 | 68.64 | 68,219,552 | +0.96(+1.43%) |
May 01, 2003 | 67.69 | 68.29 | 66.65 | 67.68 | 68,462,744 | -0.01(-0.01%) |
Apr 30, 2003 | 67.69 | 68.17 | 67.32 | 67.69 | 66,426,476 | +0.09(+0.13%) |
Apr 29, 2003 | 67.86 | 68.34 | 67.31 | 67.60 | 71,081,272 | +0.00(+0.00%) |
Apr 28, 2003 | 66.60 | 67.89 | 66.50 | 67.60 | 63,103,076 | +1.15(+1.73%) |
Apr 25, 2003 | 67.24 | 67.36 | 66.29 | 66.45 | 59,647,008 | -0.83(-1.24%) |
Apr 24, 2003 | 67.41 | 67.81 | 66.99 | 67.28 | 67,945,944 | -0.60(-0.89%) |
Apr 23, 2003 | 67.47 | 68.01 | 67.19 | 67.89 | 60,091,580 | +0.62(+0.92%) |
Apr 22, 2003 | 65.62 | 67.43 | 65.46 | 67.27 | 81,296,032 | +1.24(+1.89%) |
Apr 21, 2003 | 66.18 | 66.40 | 65.59 | 66.02 | 43,568,536 | +0.07(+0.10%) |
Apr 17, 2003 | 65.03 | 66.07 | 64.95 | 65.96 | 50,903,376 | +0.96(+1.48%) |
Apr 16, 2003 | 66.21 | 66.33 | 64.83 | 64.99 | 70,365,672 | -1.13(-1.70%) |
Apr 15, 2003 | 65.43 | 66.12 | 65.12 | 66.12 | 67,879,408 | +0.61(+0.93%) |
Apr 14, 2003 | 64.42 | 65.54 | 64.07 | 65.51 | 50,197,824 | +1.33(+2.07%) |
Apr 11, 2003 | 64.92 | 65.32 | 63.97 | 64.18 | 64,823,368 | -0.27(-0.41%) |
Apr 10, 2003 | 64.14 | 64.53 | 63.12 | 64.45 | 57,242,348 | +0.35(+0.55%) |
Apr 09, 2003 | 65.07 | 65.62 | 63.90 | 64.09 | 75,625,408 | -0.85(-1.32%) |
Apr 08, 2003 | 65.03 | 65.29 | 64.59 | 64.95 | 53,980,864 | +0.10(+0.16%) |
Apr 07, 2003 | 66.53 | 66.91 | 64.78 | 64.84 | 94,824,696 | -0.13(-0.19%) |
Apr 04, 2003 | 65.12 | 65.24 | 64.53 | 64.97 | 49,239,976 | +0.38(+0.59%) |
Apr 03, 2003 | 65.45 | 65.54 | 64.55 | 64.59 | 66,263,396 | -0.31(-0.48%) |
Apr 02, 2003 | 64.47 | 65.37 | 64.44 | 64.90 | 68,583,328 | +1.53(+2.42%) |