Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 74.33 | 74.20 | 73.09 | 73.61 | 96,034,144 | -0.72(-0.97%) |
Sep 29, 2003 | 73.61 | 74.37 | 73.49 | 74.33 | 49,918,916 | +0.72(+0.98%) |
Sep 26, 2003 | 73.85 | 74.13 | 73.53 | 73.61 | 58,205,080 | -0.24(-0.33%) |
Sep 25, 2003 | 74.54 | 75.03 | 73.79 | 73.85 | 70,061,512 | -0.68(-0.92%) |
Sep 24, 2003 | 75.81 | 76.02 | 74.43 | 74.54 | 55,414,240 | -1.27(-1.68%) |
Sep 23, 2003 | 75.52 | 76.07 | 75.38 | 75.81 | 44,110,056 | +0.29(+0.38%) |
Sep 22, 2003 | 76.35 | 75.82 | 75.14 | 75.52 | 49,780,820 | -0.82(-1.08%) |
Sep 19, 2003 | 77.03 | 77.03 | 76.15 | 76.35 | 43,862,652 | -0.68(-0.89%) |
Sep 18, 2003 | 76.13 | 77.11 | 75.98 | 77.03 | 41,064,476 | +0.90(+1.18%) |
Sep 17, 2003 | 76.28 | 76.43 | 75.89 | 76.13 | 43,253,644 | -0.15(-0.19%) |
Sep 16, 2003 | 75.18 | 76.28 | 75.24 | 76.28 | 51,082,888 | +1.10(+1.46%) |
Sep 15, 2003 | 75.50 | 75.58 | 75.08 | 75.18 | 28,952,496 | -0.27(-0.35%) |
Sep 12, 2003 | 75.05 | 75.59 | 74.64 | 75.45 | 57,632,600 | +0.14(+0.19%) |
Sep 11, 2003 | 75.19 | 75.68 | 75.00 | 75.31 | 52,687,760 | +0.22(+0.29%) |
Sep 10, 2003 | 75.52 | 75.71 | 74.79 | 75.09 | 62,399,288 | -0.77(-1.01%) |
Sep 09, 2003 | 76.13 | 76.19 | 75.62 | 75.85 | 47,639,856 | -0.50(-0.66%) |
Sep 08, 2003 | 75.88 | 76.50 | 75.80 | 76.35 | 44,356,784 | +0.63(+0.83%) |
Sep 05, 2003 | 75.81 | 76.26 | 75.41 | 75.73 | 42,958,172 | -0.43(-0.56%) |
Sep 04, 2003 | 75.93 | 76.26 | 75.68 | 76.16 | 38,570,332 | +0.04(+0.05%) |
Sep 03, 2003 | 75.88 | 76.37 | 75.69 | 76.12 | 61,005,564 | +0.41(+0.54%) |
Sep 02, 2003 | 74.85 | 75.77 | 74.42 | 75.71 | 69,067,408 | +1.00(+1.34%) |
Aug 29, 2003 | 74.09 | 74.73 | 74.00 | 74.70 | 39,000,776 | +0.50(+0.67%) |
Aug 28, 2003 | 73.94 | 74.38 | 73.39 | 74.20 | 37,243,008 | +0.46(+0.62%) |
Aug 27, 2003 | 73.68 | 73.91 | 73.33 | 73.75 | 25,783,212 | +0.02(+0.03%) |
Aug 26, 2003 | 73.28 | 73.93 | 72.78 | 73.73 | 61,219,160 | +0.13(+0.18%) |
Aug 25, 2003 | 73.43 | 74.26 | 73.11 | 73.59 | 31,904,110 | +0.12(+0.16%) |
Aug 22, 2003 | 74.93 | 74.98 | 73.45 | 73.47 | 70,672,960 | -0.74(-0.99%) |
Aug 21, 2003 | 74.42 | 74.76 | 73.94 | 74.21 | 63,213,744 | +0.24(+0.32%) |
Aug 20, 2003 | 73.86 | 74.30 | 73.76 | 73.98 | 31,511,140 | -0.30(-0.41%) |
Aug 19, 2003 | 74.15 | 74.34 | 73.64 | 74.28 | 50,866,984 | +0.28(+0.38%) |
Aug 18, 2003 | 73.59 | 74.09 | 73.45 | 74.00 | 31,165,698 | +0.63(+0.86%) |
Aug 15, 2003 | 73.17 | 73.49 | 73.00 | 73.36 | 17,065,242 | +0.23(+0.31%) |
Aug 14, 2003 | 72.98 | 73.46 | 72.50 | 73.14 | 49,235,768 | +0.20(+0.27%) |
Aug 13, 2003 | 73.51 | 73.53 | 72.56 | 72.94 | 49,098,488 | -0.38(-0.51%) |
Aug 12, 2003 | 72.69 | 73.34 | 72.48 | 73.31 | 58,886,464 | +0.66(+0.91%) |
Aug 11, 2003 | 72.36 | 72.94 | 72.05 | 72.65 | 47,034,788 | +0.27(+0.38%) |
Aug 08, 2003 | 72.41 | 72.58 | 71.99 | 72.38 | 37,151,080 | +0.21(+0.29%) |
Aug 07, 2003 | 71.56 | 72.22 | 71.26 | 72.17 | 59,134,140 | +0.75(+1.05%) |
Aug 06, 2003 | 71.21 | 72.22 | 71.01 | 71.42 | 69,500,976 | +0.41(+0.58%) |
Aug 05, 2003 | 72.47 | 72.73 | 70.95 | 71.01 | 83,848,296 | -1.54(-2.12%) |
Aug 04, 2003 | 72.40 | 72.91 | 71.44 | 72.55 | 75,425,800 | +0.00(+0.00%) |
Aug 01, 2003 | 73.05 | 73.30 | 72.35 | 72.55 | 66,931,336 | -0.65(-0.89%) |
Jul 31, 2003 | 73.63 | 74.34 | 72.94 | 73.20 | 80,282,104 | +0.17(+0.23%) |
Jul 30, 2003 | 73.35 | 73.49 | 72.86 | 73.03 | 38,602,648 | -0.18(-0.24%) |
Jul 29, 2003 | 73.75 | 73.84 | 72.67 | 73.20 | 72,743,584 | -0.34(-0.46%) |
Jul 28, 2003 | 73.92 | 74.37 | 73.40 | 73.54 | 46,734,016 | -0.27(-0.37%) |
Jul 25, 2003 | 72.66 | 73.86 | 72.20 | 73.81 | 58,836,224 | +1.28(+1.77%) |
Jul 24, 2003 | 73.64 | 73.89 | 72.44 | 72.53 | 55,912,036 | -0.55(-0.76%) |
Jul 23, 2003 | 73.06 | 73.24 | 72.38 | 73.08 | 50,651,624 | +0.05(+0.07%) |
Jul 22, 2003 | 72.68 | 73.21 | 72.11 | 73.03 | 67,908,192 | +0.66(+0.91%) |
Jul 21, 2003 | 73.24 | 73.27 | 72.06 | 72.38 | 47,719,428 | -0.91(-1.24%) |
Jul 18, 2003 | 72.92 | 73.50 | 72.51 | 73.28 | 48,484,048 | +0.74(+1.03%) |
Jul 17, 2003 | 73.02 | 73.56 | 72.29 | 72.54 | 66,438,968 | -1.05(-1.42%) |
Jul 16, 2003 | 74.24 | 74.29 | 73.08 | 73.59 | 54,610,512 | -0.43(-0.59%) |
Jul 15, 2003 | 74.66 | 74.72 | 73.61 | 74.02 | 86,405,312 | -0.16(-0.22%) |
Jul 14, 2003 | 74.53 | 75.04 | 73.59 | 74.18 | 57,244,248 | +0.36(+0.49%) |
Jul 11, 2003 | 73.20 | 73.98 | 73.20 | 73.82 | 54,310,556 | +0.69(+0.95%) |
Jul 10, 2003 | 73.53 | 73.67 | 72.64 | 73.13 | 67,690,792 | -0.94(-1.27%) |
Jul 09, 2003 | 74.32 | 74.68 | 73.67 | 74.07 | 49,741,712 | -0.42(-0.56%) |
Jul 08, 2003 | 74.01 | 74.59 | 73.77 | 74.49 | 45,026,760 | +0.33(+0.45%) |
Jul 07, 2003 | 73.39 | 74.31 | 73.39 | 74.16 | 42,681,164 | +1.44(+1.98%) |
Jul 03, 2003 | 72.96 | 73.53 | 72.10 | 72.72 | 41,915,460 | -0.76(-1.03%) |
Jul 02, 2003 | 72.74 | 73.49 | 72.59 | 73.47 | 47,066,832 | +0.91(+1.26%) |