Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 65.47 | 65.47 | 64.94 | 65.17 | 70,716 | -0.02(-0.04%) |
Aug 28, 2003 | 64.89 | 65.30 | 64.76 | 65.19 | 174,799 | +0.48(+0.74%) |
Aug 27, 2003 | 65.01 | 65.01 | 64.49 | 64.72 | 39,342 | -0.01(-0.02%) |
Aug 26, 2003 | 64.58 | 64.84 | 64.32 | 64.73 | 78,352 | +0.13(+0.20%) |
Aug 25, 2003 | 64.70 | 64.99 | 64.46 | 64.60 | 91,964 | -0.29(-0.45%) |
Aug 22, 2003 | 64.88 | 65.01 | 64.59 | 64.89 | 110,390 | +0.31(+0.49%) |
Aug 21, 2003 | 65.03 | 65.06 | 64.52 | 64.58 | 146,246 | -0.31(-0.48%) |
Aug 20, 2003 | 65.07 | 65.29 | 64.71 | 64.89 | 53,286 | -0.20(-0.31%) |
Aug 19, 2003 | 64.70 | 65.10 | 64.41 | 65.09 | 167,827 | +0.57(+0.89%) |
Aug 18, 2003 | 64.49 | 64.67 | 64.22 | 64.52 | 67,728 | +0.21(+0.33%) |
Aug 15, 2003 | 64.10 | 64.91 | 64.10 | 64.31 | 13,280 | +0.13(+0.20%) |
Aug 14, 2003 | 63.89 | 64.44 | 63.72 | 64.18 | 757,296 | +0.08(+0.13%) |
Aug 13, 2003 | 64.70 | 64.70 | 64.03 | 64.10 | 146,246 | -0.73(-1.12%) |
Aug 12, 2003 | 64.79 | 65.19 | 64.70 | 64.82 | 92,296 | -0.07(-0.11%) |
Aug 11, 2003 | 65.12 | 65.16 | 64.70 | 64.90 | 126,990 | -0.25(-0.39%) |
Aug 08, 2003 | 65.12 | 65.51 | 64.94 | 65.15 | 67,230 | +0.04(+0.06%) |
Aug 07, 2003 | 65.21 | 65.23 | 64.70 | 65.11 | 104,248 | +0.36(+0.55%) |
Aug 06, 2003 | 64.64 | 65.02 | 64.34 | 64.76 | 171,811 | +0.25(+0.38%) |
Aug 05, 2003 | 64.64 | 64.97 | 64.29 | 64.51 | 136,950 | -0.30(-0.46%) |
Aug 04, 2003 | 64.29 | 64.91 | 64.29 | 64.81 | 123,172 | +0.38(+0.59%) |
Aug 01, 2003 | 64.28 | 64.60 | 63.98 | 64.43 | 297,805 | -0.24(-0.37%) |
Jul 31, 2003 | 65.27 | 65.32 | 64.46 | 64.67 | 274,565 | -0.81(-1.24%) |
Jul 30, 2003 | 65.35 | 65.81 | 65.28 | 65.48 | 938,404 | +0.33(+0.51%) |
Jul 29, 2003 | 65.66 | 66.26 | 65.13 | 65.15 | 589,635 | -0.60(-0.92%) |
Jul 28, 2003 | 66.11 | 66.34 | 65.75 | 65.75 | 235,887 | -0.66(-1.00%) |
Jul 25, 2003 | 66.69 | 66.97 | 66.23 | 66.42 | 158,199 | -0.15(-0.23%) |
Jul 24, 2003 | 66.71 | 66.71 | 66.34 | 66.57 | 121,180 | -0.29(-0.43%) |
Jul 23, 2003 | 66.93 | 67.06 | 66.69 | 66.86 | 286,019 | +0.44(+0.66%) |
Jul 22, 2003 | 66.36 | 66.70 | 66.16 | 66.42 | 192,727 | -0.05(-0.08%) |
Jul 21, 2003 | 67.23 | 67.23 | 66.27 | 66.47 | 67,894 | -0.81(-1.21%) |
Jul 18, 2003 | 67.32 | 67.37 | 66.99 | 67.28 | 123,006 | +0.28(+0.42%) |
Jul 17, 2003 | 67.26 | 67.32 | 66.87 | 67.00 | 131,638 | -0.31(-0.47%) |
Jul 16, 2003 | 66.87 | 67.43 | 66.87 | 67.31 | 317,394 | -0.02(-0.04%) |
Jul 15, 2003 | 68.22 | 68.22 | 67.13 | 67.34 | 107,402 | -0.78(-1.14%) |
Jul 14, 2003 | 68.22 | 68.64 | 68.11 | 68.11 | 78,684 | -0.18(-0.26%) |
Jul 11, 2003 | 68.34 | 68.37 | 68.19 | 68.29 | 72,542 | +0.08(+0.12%) |
Jul 10, 2003 | 68.43 | 68.43 | 68.07 | 68.21 | 112,880 | +0.14(+0.20%) |
Jul 09, 2003 | 68.01 | 68.26 | 67.86 | 68.07 | 218,789 | +0.24(+0.36%) |
Jul 08, 2003 | 67.89 | 68.07 | 67.53 | 67.83 | 318,058 | +0.06(+0.09%) |
Jul 07, 2003 | 68.01 | 68.07 | 67.67 | 67.77 | 350,760 | -0.33(-0.49%) |
Jul 03, 2003 | 68.67 | 68.73 | 68.07 | 68.10 | 196,711 | -0.42(-0.62%) |
Jul 02, 2003 | 68.26 | 68.73 | 67.99 | 68.52 | 1,859,543 | +0.24(+0.35%) |
Jul 01, 2003 | 68.79 | 68.89 | 68.24 | 68.28 | 1,807,917 | -0.77(-1.12%) |
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%) |