Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 65.01 | 65.06 | 64.20 | 64.41 | 275,654 | -0.81(-1.24%) |
Jul 30, 2003 | 65.09 | 65.55 | 65.02 | 65.22 | 942,123 | +0.33(+0.51%) |
Jul 29, 2003 | 65.40 | 66.00 | 64.87 | 64.89 | 591,973 | -0.60(-0.92%) |
Jul 28, 2003 | 65.85 | 66.08 | 65.49 | 65.49 | 236,822 | -0.66(-1.00%) |
Jul 25, 2003 | 66.42 | 66.70 | 65.97 | 66.15 | 158,826 | -0.15(-0.23%) |
Jul 24, 2003 | 66.45 | 66.45 | 66.08 | 66.30 | 121,661 | -0.29(-0.43%) |
Jul 23, 2003 | 66.66 | 66.80 | 66.42 | 66.59 | 287,153 | +0.44(+0.66%) |
Jul 22, 2003 | 66.09 | 66.44 | 65.90 | 66.15 | 193,491 | -0.05(-0.08%) |
Jul 21, 2003 | 66.96 | 66.96 | 66.01 | 66.21 | 68,163 | -0.81(-1.21%) |
Jul 18, 2003 | 67.05 | 67.11 | 66.73 | 67.02 | 123,494 | +0.28(+0.42%) |
Jul 17, 2003 | 66.99 | 67.06 | 66.60 | 66.73 | 132,160 | -0.31(-0.47%) |
Jul 16, 2003 | 66.60 | 67.17 | 66.60 | 67.05 | 318,652 | -0.02(-0.04%) |
Jul 15, 2003 | 67.95 | 67.95 | 66.86 | 67.07 | 107,828 | -0.77(-1.14%) |
Jul 14, 2003 | 67.95 | 68.37 | 67.85 | 67.85 | 78,996 | -0.18(-0.26%) |
Jul 11, 2003 | 68.07 | 68.10 | 67.92 | 68.03 | 72,830 | +0.08(+0.12%) |
Jul 10, 2003 | 68.16 | 68.16 | 67.80 | 67.94 | 113,328 | +0.14(+0.20%) |
Jul 09, 2003 | 67.74 | 67.99 | 67.59 | 67.80 | 219,656 | +0.24(+0.36%) |
Jul 08, 2003 | 67.62 | 67.80 | 67.26 | 67.56 | 319,318 | +0.06(+0.09%) |
Jul 07, 2003 | 67.74 | 67.80 | 67.40 | 67.50 | 352,150 | -0.33(-0.49%) |
Jul 03, 2003 | 68.40 | 68.46 | 67.80 | 67.83 | 197,491 | -0.42(-0.62%) |
Jul 02, 2003 | 68.00 | 68.46 | 67.73 | 68.25 | 1,866,915 | +0.24(+0.35%) |
Jul 01, 2003 | 68.52 | 68.61 | 67.97 | 68.01 | 1,815,084 | -0.77(-1.12%) |
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%) |