Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 74.90 | 75.04 | 74.22 | 74.22 | 12,700 | -0.21(-0.29%) |
Jun 27, 2003 | 74.93 | 74.97 | 74.43 | 74.43 | 6,594 | -0.41(-0.55%) |
Jun 26, 2003 | 74.73 | 74.99 | 74.61 | 74.84 | 6,350 | +0.20(+0.27%) |
Jun 25, 2003 | 74.66 | 75.40 | 74.56 | 74.64 | 12,822 | +0.29(+0.39%) |
Jun 24, 2003 | 74.35 | 74.76 | 74.19 | 74.35 | 15,143 | -0.16(-0.22%) |
Jun 23, 2003 | 75.00 | 75.00 | 74.21 | 74.52 | 24,180 | -2.46(-3.19%) |
Jun 20, 2003 | 77.32 | 77.57 | 76.36 | 76.97 | 25,034 | +0.21(+0.28%) |
Jun 19, 2003 | 76.97 | 77.42 | 76.24 | 76.76 | 21,004 | -0.08(-0.11%) |
Jun 18, 2003 | 77.22 | 77.44 | 76.48 | 76.84 | 28,332 | -0.42(-0.54%) |
Jun 17, 2003 | 77.46 | 77.83 | 77.05 | 77.26 | 20,394 | +0.08(+0.11%) |
Jun 16, 2003 | 77.10 | 77.37 | 76.77 | 77.18 | 29,553 | +1.38(+1.81%) |
Jun 13, 2003 | 76.28 | 76.28 | 75.69 | 75.80 | 31,751 | +0.11(+0.14%) |
Jun 12, 2003 | 75.33 | 75.72 | 75.06 | 75.69 | 10,990 | +0.28(+0.37%) |
Jun 11, 2003 | 73.86 | 75.42 | 73.84 | 75.42 | 141,783 | +2.08(+2.84%) |
Jun 10, 2003 | 73.49 | 73.49 | 72.76 | 73.34 | 418,511 | -0.57(-0.78%) |
Jun 09, 2003 | 73.94 | 74.20 | 73.61 | 73.91 | 38,346 | +0.19(+0.26%) |
Jun 06, 2003 | 74.43 | 74.47 | 73.37 | 73.72 | 15,631 | -0.71(-0.96%) |
Jun 05, 2003 | 74.39 | 74.93 | 74.35 | 74.43 | 23,203 | +0.16(+0.22%) |
Jun 04, 2003 | 73.34 | 74.31 | 73.31 | 74.27 | 17,219 | -0.60(-0.80%) |
Jun 03, 2003 | 74.98 | 75.33 | 74.65 | 74.87 | 10,258 | -1.31(-1.72%) |
Jun 02, 2003 | 75.41 | 76.39 | 75.25 | 76.18 | 21,371 | +0.52(+0.68%) |
May 30, 2003 | 75.97 | 76.42 | 75.38 | 75.66 | 11,723 | -0.29(-0.38%) |
May 29, 2003 | 75.55 | 76.33 | 75.39 | 75.95 | 16,120 | +0.77(+1.02%) |
May 28, 2003 | 75.29 | 75.62 | 74.62 | 75.18 | 67,289 | -2.15(-2.77%) |
May 27, 2003 | 75.24 | 77.61 | 75.24 | 77.32 | 377,356 | +5.10(+7.06%) |
May 23, 2003 | 71.73 | 72.67 | 71.73 | 72.22 | 87,927 | +1.33(+1.87%) |
May 22, 2003 | 70.47 | 70.97 | 70.45 | 70.90 | 67,289 | +0.26(+0.37%) |
May 21, 2003 | 70.06 | 70.68 | 70.06 | 70.63 | 233,374 | +0.90(+1.29%) |
May 20, 2003 | 69.16 | 70.40 | 69.16 | 69.73 | 38,346 | +0.96(+1.39%) |
May 19, 2003 | 69.40 | 69.40 | 68.37 | 68.78 | 48,360 | -0.75(-1.07%) |
May 16, 2003 | 68.87 | 69.56 | 68.66 | 69.52 | 26,744 | +0.64(+0.93%) |
May 15, 2003 | 69.71 | 69.93 | 68.75 | 68.88 | 29,553 | -1.03(-1.48%) |
May 14, 2003 | 69.40 | 70.25 | 69.38 | 69.91 | 42,376 | +0.84(+1.21%) |
May 13, 2003 | 69.15 | 69.60 | 68.85 | 69.08 | 16,120 | -0.32(-0.46%) |
May 12, 2003 | 69.19 | 70.00 | 68.91 | 69.40 | 33,217 | +0.45(+0.65%) |
May 09, 2003 | 68.52 | 69.19 | 68.33 | 68.95 | 22,836 | +0.90(+1.32%) |
May 08, 2003 | 67.85 | 68.54 | 67.68 | 68.05 | 21,371 | +0.90(+1.34%) |
May 07, 2003 | 67.87 | 67.87 | 66.13 | 67.15 | 42,620 | -1.64(-2.38%) |
May 06, 2003 | 67.78 | 69.27 | 67.78 | 68.78 | 21,493 | +1.64(+2.44%) |
May 05, 2003 | 66.57 | 67.27 | 66.54 | 67.15 | 32,728 | -0.98(-1.44%) |
May 02, 2003 | 66.54 | 68.29 | 66.45 | 68.13 | 45,185 | +2.28(+3.47%) |
May 01, 2003 | 66.33 | 66.55 | 65.71 | 65.84 | 100,994 | -0.53(-0.80%) |
Apr 30, 2003 | 66.70 | 66.97 | 66.34 | 66.38 | 20,882 | -0.16(-0.23%) |
Apr 29, 2003 | 66.25 | 66.94 | 66.01 | 66.53 | 27,111 | -0.12(-0.18%) |
Apr 28, 2003 | 65.97 | 67.15 | 65.95 | 66.65 | 29,675 | +1.79(+2.75%) |
Apr 25, 2003 | 65.10 | 65.41 | 64.20 | 64.87 | 70,097 | -0.99(-1.50%) |
Apr 24, 2003 | 65.92 | 66.68 | 65.52 | 65.86 | 24,668 | -0.06(-0.09%) |
Apr 23, 2003 | 64.89 | 65.92 | 64.69 | 65.92 | 36,514 | +0.74(+1.13%) |
Apr 22, 2003 | 62.86 | 65.19 | 62.86 | 65.18 | 47,993 | +2.46(+3.93%) |
Apr 21, 2003 | 62.64 | 62.92 | 62.07 | 62.72 | 10,013 | -0.13(-0.21%) |
Apr 17, 2003 | 63.10 | 63.26 | 62.03 | 62.85 | 31,751 | +0.97(+1.58%) |
Apr 16, 2003 | 62.27 | 62.59 | 61.56 | 61.87 | 37,125 | -1.67(-2.63%) |
Apr 15, 2003 | 63.39 | 63.64 | 63.02 | 63.54 | 46,650 | -1.15(-1.77%) |
Apr 14, 2003 | 64.12 | 64.77 | 63.90 | 64.69 | 42,498 | +1.80(+2.86%) |
Apr 11, 2003 | 63.30 | 63.67 | 62.50 | 62.89 | 33,095 | +0.39(+0.63%) |
Apr 10, 2003 | 62.00 | 62.55 | 61.62 | 62.49 | 34,560 | +2.72(+4.55%) |
Apr 09, 2003 | 60.33 | 60.78 | 59.35 | 59.78 | 71,929 | -0.55(-0.91%) |
Apr 08, 2003 | 59.05 | 60.33 | 58.75 | 60.33 | 38,468 | +1.01(+1.70%) |
Apr 07, 2003 | 59.83 | 59.83 | 58.96 | 59.32 | 44,330 | -0.04(-0.07%) |
Apr 04, 2003 | 59.80 | 59.80 | 58.96 | 59.36 | 15,875 | +0.28(+0.47%) |
Apr 03, 2003 | 58.46 | 59.08 | 58.46 | 59.08 | 25,889 | +0.00(+0.00%) |
Apr 02, 2003 | 58.72 | 59.16 | 58.38 | 59.08 | 20,638 | +1.65(+2.87%) |