Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 68.89 | 69.79 | 68.17 | 68.25 | 5,284,985 | +0.15(+0.22%) |
Jul 30, 2003 | 68.18 | 68.42 | 67.45 | 68.10 | 4,221,221 | +0.09(+0.14%) |
Jul 29, 2003 | 67.75 | 68.80 | 67.34 | 68.01 | 5,098,201 | +0.26(+0.38%) |
Jul 28, 2003 | 67.72 | 68.38 | 67.58 | 67.75 | 2,823,340 | +0.06(+0.09%) |
Jul 25, 2003 | 66.87 | 67.97 | 66.38 | 67.69 | 3,862,591 | +0.80(+1.19%) |
Jul 24, 2003 | 68.04 | 68.22 | 66.89 | 66.89 | 3,694,574 | -0.55(-0.81%) |
Jul 23, 2003 | 67.60 | 67.69 | 66.80 | 67.44 | 3,086,983 | -0.05(-0.07%) |
Jul 22, 2003 | 67.32 | 67.99 | 66.74 | 67.49 | 4,142,575 | +0.36(+0.54%) |
Jul 21, 2003 | 68.61 | 68.68 | 66.73 | 67.13 | 3,804,627 | -1.56(-2.27%) |
Jul 18, 2003 | 67.70 | 68.69 | 67.18 | 68.68 | 3,765,560 | +0.98(+1.45%) |
Jul 17, 2003 | 68.10 | 68.14 | 67.25 | 67.70 | 4,002,264 | -0.64(-0.94%) |
Jul 16, 2003 | 69.51 | 69.51 | 67.96 | 68.35 | 4,525,975 | -0.60(-0.86%) |
Jul 15, 2003 | 70.69 | 70.70 | 68.81 | 68.94 | 6,610,094 | -1.11(-1.59%) |
Jul 14, 2003 | 68.40 | 70.77 | 68.40 | 70.05 | 7,048,775 | +1.66(+2.43%) |
Jul 11, 2003 | 68.14 | 68.89 | 67.84 | 68.39 | 3,866,293 | +0.60(+0.89%) |
Jul 10, 2003 | 69.11 | 69.11 | 67.36 | 67.79 | 4,652,242 | -1.32(-1.90%) |
Jul 09, 2003 | 68.98 | 69.44 | 68.59 | 69.11 | 5,594,462 | +0.13(+0.19%) |
Jul 08, 2003 | 68.73 | 69.24 | 68.22 | 68.97 | 5,100,371 | +0.25(+0.36%) |
Jul 07, 2003 | 67.13 | 69.09 | 67.05 | 68.72 | 5,563,693 | +2.38(+3.59%) |
Jul 03, 2003 | 65.22 | 66.75 | 65.22 | 66.34 | 3,624,099 | -0.55(-0.82%) |
Jul 02, 2003 | 66.82 | 67.51 | 66.26 | 66.89 | 7,002,558 | -0.35(-0.52%) |
Jul 01, 2003 | 65.60 | 67.24 | 64.51 | 67.24 | 7,868,813 | +1.64(+2.51%) |
Jun 30, 2003 | 65.09 | 65.60 | 64.38 | 65.60 | 7,312,035 | +1.07(+1.66%) |
Jun 27, 2003 | 65.92 | 66.26 | 64.27 | 64.52 | 6,581,623 | -1.39(-2.10%) |
Jun 26, 2003 | 66.58 | 67.05 | 65.25 | 65.91 | 8,210,974 | -0.49(-0.74%) |
Jun 25, 2003 | 67.26 | 67.67 | 66.28 | 66.40 | 9,191,623 | -1.43(-2.10%) |
Jun 24, 2003 | 67.20 | 68.19 | 67.09 | 67.83 | 4,936,951 | +1.03(+1.55%) |
Jun 23, 2003 | 67.56 | 67.56 | 66.26 | 66.80 | 4,485,886 | -0.76(-1.12%) |
Jun 20, 2003 | 67.95 | 68.46 | 67.37 | 67.56 | 4,842,091 | +0.26(+0.38%) |
Jun 19, 2003 | 69.63 | 69.91 | 66.93 | 67.30 | 7,030,518 | -2.33(-3.35%) |
Jun 18, 2003 | 70.57 | 70.81 | 69.24 | 69.63 | 7,153,849 | -2.04(-2.84%) |
Jun 17, 2003 | 71.67 | 72.04 | 71.04 | 71.67 | 4,988,914 | +0.00(+0.00%) |
Jun 16, 2003 | 70.49 | 71.67 | 70.15 | 71.67 | 6,243,036 | +1.83(+2.61%) |
Jun 13, 2003 | 70.77 | 71.04 | 69.56 | 69.84 | 5,865,382 | -0.92(-1.31%) |
Jun 12, 2003 | 70.29 | 70.88 | 69.84 | 70.77 | 5,889,385 | +0.48(+0.68%) |
Jun 11, 2003 | 69.47 | 70.41 | 69.14 | 70.29 | 6,677,632 | +0.81(+1.17%) |
Jun 10, 2003 | 68.85 | 69.63 | 68.33 | 69.47 | 5,954,370 | +0.91(+1.33%) |
Jun 09, 2003 | 69.16 | 69.47 | 68.22 | 68.57 | 6,329,343 | -0.91(-1.31%) |
Jun 06, 2003 | 69.12 | 70.10 | 68.53 | 69.47 | 11,554,833 | +1.10(+1.60%) |
Jun 05, 2003 | 66.22 | 68.53 | 66.22 | 68.38 | 7,623,810 | +1.61(+2.40%) |
Jun 04, 2003 | 64.67 | 67.04 | 64.66 | 66.77 | 5,953,732 | +1.76(+2.71%) |
Jun 03, 2003 | 65.40 | 65.72 | 64.78 | 65.01 | 5,422,743 | -0.42(-0.65%) |
Jun 02, 2003 | 63.84 | 66.17 | 63.84 | 65.43 | 9,130,596 | +1.60(+2.50%) |
May 30, 2003 | 62.54 | 63.97 | 62.53 | 63.84 | 4,915,502 | +1.50(+2.40%) |
May 29, 2003 | 62.59 | 63.51 | 62.13 | 62.34 | 6,436,587 | -0.24(-0.39%) |
May 28, 2003 | 61.47 | 62.58 | 61.45 | 62.58 | 6,060,338 | +1.11(+1.81%) |
May 27, 2003 | 59.65 | 61.67 | 58.92 | 61.47 | 5,229,448 | +1.82(+3.06%) |
May 23, 2003 | 59.55 | 59.93 | 59.41 | 59.65 | 2,620,469 | +0.09(+0.16%) |
May 22, 2003 | 59.02 | 59.83 | 58.96 | 59.55 | 4,077,590 | +0.73(+1.24%) |
May 21, 2003 | 58.27 | 58.93 | 57.73 | 58.82 | 4,141,937 | +0.51(+0.87%) |
May 20, 2003 | 58.27 | 58.60 | 57.35 | 58.31 | 5,678,215 | +0.08(+0.13%) |
May 19, 2003 | 60.08 | 60.08 | 58.24 | 58.24 | 5,083,391 | -1.84(-3.06%) |
May 16, 2003 | 58.90 | 60.23 | 58.90 | 60.08 | 5,691,621 | +0.47(+0.79%) |
May 15, 2003 | 58.47 | 59.68 | 58.47 | 59.61 | 5,513,518 | +0.90(+1.53%) |
May 14, 2003 | 58.74 | 59.02 | 58.24 | 58.71 | 4,384,642 | +0.00(+0.00%) |
May 13, 2003 | 58.39 | 59.46 | 58.39 | 58.71 | 5,175,060 | -0.42(-0.72%) |
May 12, 2003 | 58.74 | 59.53 | 58.15 | 59.13 | 4,973,082 | +0.38(+0.65%) |
May 09, 2003 | 58.01 | 58.77 | 57.98 | 58.74 | 4,914,864 | +0.74(+1.27%) |
May 08, 2003 | 60.48 | 60.48 | 57.96 | 58.01 | 9,093,188 | -2.46(-4.07%) |
May 07, 2003 | 59.86 | 61.00 | 59.72 | 60.47 | 4,759,742 | +0.00(+0.00%) |
May 06, 2003 | 59.91 | 61.03 | 59.54 | 60.47 | 4,915,502 | +0.56(+0.93%) |
May 05, 2003 | 60.00 | 60.45 | 59.49 | 59.91 | 4,530,699 | -0.09(-0.14%) |
May 02, 2003 | 59.00 | 60.30 | 57.98 | 60.00 | 5,274,771 | +0.99(+1.69%) |