Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 68.70 | 68.78 | 68.70 | 68.78 | 465,812 | +0.32(+0.46%) |
Jun 27, 2003 | 68.91 | 68.93 | 68.29 | 68.46 | 79,496 | -0.18(-0.26%) |
Jun 26, 2003 | 69.14 | 69.14 | 68.49 | 68.64 | 163,992 | -0.61(-0.88%) |
Jun 25, 2003 | 70.05 | 70.10 | 69.14 | 69.25 | 127,827 | -0.35(-0.51%) |
Jun 24, 2003 | 69.54 | 69.75 | 69.37 | 69.60 | 608,305 | +0.10(+0.15%) |
Jun 23, 2003 | 69.18 | 69.59 | 69.16 | 69.50 | 389,149 | +0.35(+0.50%) |
Jun 20, 2003 | 69.48 | 69.48 | 69.09 | 69.15 | 96,495 | -0.33(-0.48%) |
Jun 19, 2003 | 69.30 | 69.68 | 69.21 | 69.48 | 179,491 | +0.12(+0.17%) |
Jun 18, 2003 | 69.63 | 69.87 | 69.36 | 69.36 | 125,327 | -0.65(-0.93%) |
Jun 17, 2003 | 70.23 | 70.23 | 69.72 | 70.01 | 71,663 | -0.22(-0.32%) |
Jun 16, 2003 | 70.74 | 70.78 | 70.05 | 70.23 | 289,153 | -0.26(-0.37%) |
Jun 13, 2003 | 70.35 | 70.62 | 70.20 | 70.49 | 44,664 | +0.29(+0.42%) |
Jun 12, 2003 | 70.20 | 70.29 | 69.89 | 70.20 | 116,994 | +0.25(+0.36%) |
Jun 11, 2003 | 69.91 | 70.17 | 69.79 | 69.95 | 319,318 | -0.08(-0.11%) |
Jun 10, 2003 | 69.81 | 70.02 | 69.68 | 70.02 | 53,497 | +0.54(+0.78%) |
Jun 09, 2003 | 69.60 | 69.70 | 69.30 | 69.48 | 64,330 | +0.15(+0.22%) |
Jun 06, 2003 | 69.20 | 69.37 | 69.00 | 69.33 | 135,993 | +0.11(+0.16%) |
Jun 05, 2003 | 69.36 | 69.60 | 69.01 | 69.22 | 207,657 | -0.11(-0.16%) |
Jun 04, 2003 | 69.30 | 69.45 | 68.95 | 69.33 | 573,807 | +0.09(+0.13%) |
Jun 03, 2003 | 68.97 | 69.29 | 68.72 | 69.24 | 72,663 | +0.63(+0.92%) |
Jun 02, 2003 | 68.85 | 68.90 | 68.42 | 68.61 | 121,827 | -0.72(-1.04%) |
May 30, 2003 | 69.30 | 69.35 | 68.92 | 69.33 | 54,830 | +0.03(+0.04%) |
May 29, 2003 | 69.21 | 69.44 | 69.02 | 69.30 | 223,823 | +0.50(+0.72%) |
May 28, 2003 | 69.00 | 69.11 | 68.58 | 68.81 | 1,186,446 | -0.28(-0.40%) |
May 27, 2003 | 69.38 | 69.39 | 68.79 | 69.08 | 106,328 | -0.24(-0.35%) |
May 23, 2003 | 69.42 | 69.48 | 69.08 | 69.32 | 4,910,110 | +0.10(+0.14%) |
May 22, 2003 | 68.76 | 69.23 | 68.76 | 69.23 | 65,330 | +0.46(+0.67%) |
May 21, 2003 | 68.76 | 69.00 | 68.48 | 68.76 | 87,829 | +0.00(+0.00%) |
May 20, 2003 | 68.64 | 68.94 | 68.31 | 68.76 | 931,791 | +0.21(+0.31%) |
May 19, 2003 | 68.68 | 68.94 | 68.39 | 68.55 | 1,251,776 | -0.28(-0.41%) |
May 16, 2003 | 68.40 | 68.84 | 68.16 | 68.84 | 140,660 | +0.46(+0.67%) |
May 15, 2003 | 68.16 | 68.55 | 68.11 | 68.38 | 91,995 | -0.02(-0.04%) |
May 14, 2003 | 68.31 | 68.51 | 68.10 | 68.40 | 60,830 | +0.30(+0.44%) |
May 13, 2003 | 67.97 | 68.12 | 67.82 | 68.10 | 121,827 | +0.01(+0.01%) |
May 12, 2003 | 68.40 | 68.40 | 67.90 | 68.10 | 99,162 | +0.23(+0.34%) |
May 09, 2003 | 68.07 | 68.07 | 67.66 | 67.86 | 60,163 | -0.12(-0.18%) |
May 08, 2003 | 68.28 | 68.34 | 67.90 | 67.98 | 1,952,078 | +0.01(+0.01%) |
May 07, 2003 | 67.95 | 68.01 | 67.69 | 67.98 | 170,492 | +0.45(+0.67%) |
May 06, 2003 | 67.29 | 67.72 | 67.00 | 67.53 | 233,156 | +0.35(+0.53%) |
May 05, 2003 | 67.02 | 67.17 | 66.73 | 67.17 | 53,497 | +0.14(+0.21%) |
May 02, 2003 | 66.97 | 67.26 | 66.75 | 67.03 | 81,662 | -0.07(-0.11%) |
May 01, 2003 | 67.26 | 67.43 | 66.89 | 67.10 | 79,496 | -0.13(-0.20%) |
Apr 30, 2003 | 66.73 | 67.37 | 66.73 | 67.23 | 575,973 | +0.47(+0.71%) |
Apr 29, 2003 | 66.84 | 67.00 | 66.61 | 66.76 | 459,812 | -0.24(-0.36%) |
Apr 28, 2003 | 66.99 | 67.04 | 66.73 | 67.00 | 83,829 | +0.04(+0.05%) |
Apr 25, 2003 | 67.08 | 67.14 | 66.78 | 66.96 | 213,990 | +0.01(+0.01%) |
Apr 24, 2003 | 66.69 | 67.08 | 66.69 | 66.96 | 573,307 | +0.39(+0.59%) |
Apr 23, 2003 | 66.21 | 66.63 | 66.21 | 66.57 | 86,162 | +0.38(+0.58%) |
Apr 22, 2003 | 66.36 | 66.51 | 66.12 | 66.18 | 59,163 | +0.03(+0.05%) |
Apr 21, 2003 | 66.06 | 66.23 | 65.93 | 66.15 | 148,326 | +0.14(+0.21%) |
Apr 17, 2003 | 66.36 | 66.37 | 66.01 | 66.02 | 91,329 | -0.14(-0.21%) |
Apr 16, 2003 | 66.06 | 66.18 | 65.85 | 66.15 | 327,318 | +0.44(+0.68%) |
Apr 15, 2003 | 65.89 | 66.01 | 65.59 | 65.71 | 1,373,437 | +0.12(+0.18%) |
Apr 14, 2003 | 65.59 | 65.70 | 65.22 | 65.59 | 241,989 | +0.04(+0.05%) |
Apr 11, 2003 | 65.58 | 65.75 | 65.44 | 65.55 | 176,825 | -0.23(-0.36%) |
Apr 10, 2003 | 66.00 | 66.00 | 65.70 | 65.79 | 1,325,439 | -0.24(-0.36%) |
Apr 09, 2003 | 65.88 | 66.06 | 65.65 | 66.03 | 52,497 | +0.22(+0.33%) |
Apr 08, 2003 | 65.70 | 65.85 | 65.49 | 65.81 | 628,971 | +0.24(+0.37%) |
Apr 07, 2003 | 65.42 | 65.72 | 65.14 | 65.57 | 102,995 | -0.12(-0.18%) |
Apr 04, 2003 | 65.85 | 65.90 | 65.59 | 65.69 | 1,133,282 | -0.16(-0.25%) |
Apr 03, 2003 | 65.85 | 66.06 | 65.70 | 65.85 | 51,997 | +0.01(+0.01%) |
Apr 02, 2003 | 65.64 | 65.89 | 65.53 | 65.85 | 259,488 | -0.19(-0.29%) |