Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 67.04 | 67.92 | 66.35 | 66.42 | 5,430,619 | +0.14(+0.22%) |
Jul 30, 2003 | 66.35 | 66.58 | 65.64 | 66.28 | 4,337,542 | +0.09(+0.14%) |
Jul 29, 2003 | 65.93 | 66.96 | 65.54 | 66.19 | 5,238,688 | +0.25(+0.38%) |
Jul 28, 2003 | 65.90 | 66.54 | 65.77 | 65.93 | 2,901,140 | +0.06(+0.09%) |
Jul 25, 2003 | 65.07 | 66.15 | 64.60 | 65.87 | 3,969,029 | +0.78(+1.19%) |
Jul 24, 2003 | 66.22 | 66.39 | 65.10 | 65.10 | 3,796,382 | -0.53(-0.81%) |
Jul 23, 2003 | 65.78 | 65.87 | 65.00 | 65.63 | 3,172,048 | -0.05(-0.07%) |
Jul 22, 2003 | 65.52 | 66.17 | 64.95 | 65.68 | 4,256,729 | +0.35(+0.54%) |
Jul 21, 2003 | 66.77 | 66.84 | 64.94 | 65.33 | 3,909,468 | -1.52(-2.27%) |
Jul 18, 2003 | 65.89 | 66.85 | 65.38 | 66.84 | 3,869,324 | +0.95(+1.45%) |
Jul 17, 2003 | 66.28 | 66.32 | 65.45 | 65.89 | 4,112,551 | -0.62(-0.94%) |
Jul 16, 2003 | 67.65 | 67.65 | 66.14 | 66.51 | 4,650,693 | -0.58(-0.86%) |
Jul 15, 2003 | 68.79 | 68.80 | 66.96 | 67.09 | 6,792,242 | -1.08(-1.59%) |
Jul 14, 2003 | 66.57 | 68.87 | 66.57 | 68.18 | 7,243,012 | +1.62(+2.43%) |
Jul 11, 2003 | 66.31 | 67.04 | 66.02 | 66.56 | 3,972,833 | +0.59(+0.89%) |
Jul 10, 2003 | 67.25 | 67.25 | 65.55 | 65.97 | 4,780,440 | -1.28(-1.90%) |
Jul 09, 2003 | 67.13 | 67.57 | 66.75 | 67.25 | 5,748,624 | +0.13(+0.19%) |
Jul 08, 2003 | 66.89 | 67.38 | 66.39 | 67.12 | 5,240,918 | +0.24(+0.36%) |
Jul 07, 2003 | 65.33 | 67.24 | 65.25 | 66.88 | 5,717,007 | +2.32(+3.59%) |
Jul 03, 2003 | 63.47 | 64.96 | 63.47 | 64.56 | 3,723,965 | -0.53(-0.82%) |
Jul 02, 2003 | 65.03 | 65.70 | 64.48 | 65.10 | 7,195,521 | -0.34(-0.52%) |
Jul 01, 2003 | 63.84 | 65.44 | 62.78 | 65.44 | 8,085,647 | +1.60(+2.51%) |
Jun 30, 2003 | 63.34 | 63.84 | 62.66 | 63.84 | 7,513,526 | +1.04(+1.66%) |
Jun 27, 2003 | 64.15 | 64.49 | 62.54 | 62.79 | 6,762,987 | -1.35(-2.10%) |
Jun 26, 2003 | 64.79 | 65.25 | 63.50 | 64.14 | 8,437,237 | -0.48(-0.74%) |
Jun 25, 2003 | 65.45 | 65.86 | 64.50 | 64.62 | 9,444,909 | -1.39(-2.10%) |
Jun 24, 2003 | 65.40 | 66.36 | 65.29 | 66.01 | 5,072,995 | +1.01(+1.55%) |
Jun 23, 2003 | 65.74 | 65.74 | 64.49 | 65.00 | 4,609,499 | -0.74(-1.12%) |
Jun 20, 2003 | 66.13 | 66.62 | 65.56 | 65.74 | 4,975,520 | +0.25(+0.38%) |
Jun 19, 2003 | 67.76 | 68.03 | 65.13 | 65.49 | 7,224,252 | -2.27(-3.35%) |
Jun 18, 2003 | 68.68 | 68.92 | 67.38 | 67.76 | 7,350,982 | -1.98(-2.84%) |
Jun 17, 2003 | 69.75 | 70.11 | 69.14 | 69.75 | 5,126,389 | +0.00(+0.00%) |
Jun 16, 2003 | 68.60 | 69.75 | 68.27 | 69.75 | 6,415,071 | +1.78(+2.61%) |
Jun 13, 2003 | 68.87 | 69.14 | 67.70 | 67.97 | 6,027,010 | -0.90(-1.31%) |
Jun 12, 2003 | 68.40 | 68.98 | 67.97 | 68.87 | 6,051,674 | +0.47(+0.68%) |
Jun 11, 2003 | 67.61 | 68.52 | 67.28 | 68.40 | 6,861,642 | +0.79(+1.17%) |
Jun 10, 2003 | 67.00 | 67.76 | 66.50 | 67.61 | 6,118,449 | +0.88(+1.33%) |
Jun 09, 2003 | 67.31 | 67.61 | 66.39 | 66.73 | 6,503,755 | -0.88(-1.31%) |
Jun 06, 2003 | 67.27 | 68.22 | 66.70 | 67.61 | 11,873,240 | +1.07(+1.60%) |
Jun 05, 2003 | 64.45 | 66.69 | 64.45 | 66.54 | 7,833,893 | +1.56(+2.40%) |
Jun 04, 2003 | 62.93 | 65.24 | 62.92 | 64.98 | 6,117,794 | +1.72(+2.71%) |
Jun 03, 2003 | 63.65 | 63.96 | 63.05 | 63.27 | 5,572,173 | -0.41(-0.65%) |
Jun 02, 2003 | 62.12 | 64.39 | 62.12 | 63.68 | 9,382,200 | +1.55(+2.50%) |
May 30, 2003 | 60.87 | 62.25 | 60.85 | 62.12 | 5,050,955 | +1.46(+2.40%) |
May 29, 2003 | 60.91 | 61.80 | 60.46 | 60.67 | 6,613,955 | -0.24(-0.39%) |
May 28, 2003 | 59.82 | 60.90 | 59.80 | 60.90 | 6,227,337 | +1.08(+1.81%) |
May 27, 2003 | 58.05 | 60.02 | 57.34 | 59.82 | 5,373,551 | +1.78(+3.06%) |
May 23, 2003 | 57.95 | 58.33 | 57.82 | 58.05 | 2,692,679 | +0.09(+0.16%) |
May 22, 2003 | 57.44 | 58.22 | 57.38 | 57.95 | 4,189,953 | +0.71(+1.24%) |
May 21, 2003 | 56.71 | 57.35 | 56.18 | 57.25 | 4,256,073 | +0.50(+0.87%) |
May 20, 2003 | 56.71 | 57.02 | 55.81 | 56.75 | 5,834,685 | +0.08(+0.13%) |
May 19, 2003 | 58.46 | 58.46 | 56.67 | 56.67 | 5,223,470 | -1.79(-3.06%) |
May 16, 2003 | 57.32 | 58.62 | 57.32 | 58.46 | 5,848,460 | +0.46(+0.79%) |
May 15, 2003 | 56.90 | 58.08 | 56.90 | 58.01 | 5,665,450 | +0.88(+1.53%) |
May 14, 2003 | 57.17 | 57.44 | 56.67 | 57.13 | 4,505,466 | +0.00(+0.00%) |
May 13, 2003 | 56.83 | 57.86 | 56.83 | 57.13 | 5,317,664 | -0.41(-0.72%) |
May 12, 2003 | 57.17 | 57.93 | 56.59 | 57.54 | 5,110,121 | +0.37(+0.65%) |
May 09, 2003 | 56.45 | 57.19 | 56.42 | 57.17 | 5,050,299 | +0.72(+1.27%) |
May 08, 2003 | 58.85 | 58.85 | 56.41 | 56.45 | 9,343,761 | -2.39(-4.07%) |
May 07, 2003 | 58.25 | 59.36 | 58.12 | 58.85 | 4,890,903 | +0.00(+0.00%) |
May 06, 2003 | 58.30 | 59.39 | 57.94 | 58.85 | 5,050,955 | +0.54(+0.93%) |
May 05, 2003 | 58.39 | 58.83 | 57.89 | 58.30 | 4,655,547 | -0.08(-0.14%) |
May 02, 2003 | 57.42 | 58.68 | 56.42 | 58.39 | 5,420,124 | +0.97(+1.69%) |