Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 66.23 | 67.53 | 66.12 | 67.44 | 3,115,688 | +1.24(+1.88%) |
Aug 28, 2003 | 65.89 | 66.28 | 64.97 | 66.20 | 2,285,170 | +0.68(+1.04%) |
Aug 27, 2003 | 65.94 | 65.94 | 65.36 | 65.52 | 1,902,056 | -0.41(-0.62%) |
Aug 26, 2003 | 66.10 | 66.23 | 65.17 | 65.94 | 3,393,839 | -0.17(-0.25%) |
Aug 25, 2003 | 66.31 | 66.31 | 65.56 | 66.10 | 2,631,678 | -0.20(-0.30%) |
Aug 22, 2003 | 67.91 | 67.91 | 66.23 | 66.30 | 3,721,192 | -0.85(-1.26%) |
Aug 21, 2003 | 67.26 | 67.51 | 66.61 | 67.15 | 2,847,639 | +0.30(+0.46%) |
Aug 20, 2003 | 67.38 | 67.59 | 66.77 | 66.84 | 3,326,532 | -1.01(-1.49%) |
Aug 19, 2003 | 67.32 | 67.91 | 67.00 | 67.86 | 3,172,499 | +0.58(+0.86%) |
Aug 18, 2003 | 66.89 | 67.63 | 66.21 | 67.28 | 3,803,588 | +0.39(+0.58%) |
Aug 15, 2003 | 67.04 | 67.25 | 66.36 | 66.89 | 1,300,488 | -0.14(-0.22%) |
Aug 14, 2003 | 66.43 | 67.11 | 65.89 | 67.03 | 3,786,531 | +0.42(+0.63%) |
Aug 13, 2003 | 67.00 | 67.07 | 66.22 | 66.61 | 4,091,186 | -0.21(-0.32%) |
Aug 12, 2003 | 65.37 | 66.83 | 65.37 | 66.83 | 4,219,634 | +1.46(+2.24%) |
Aug 11, 2003 | 65.40 | 65.54 | 64.54 | 65.36 | 3,377,964 | -0.05(-0.07%) |
Aug 08, 2003 | 64.94 | 65.62 | 64.94 | 65.41 | 3,753,599 | +0.82(+1.26%) |
Aug 07, 2003 | 64.07 | 64.62 | 63.68 | 64.59 | 3,685,242 | +0.53(+0.83%) |
Aug 06, 2003 | 63.26 | 64.88 | 63.23 | 64.06 | 5,876,733 | +0.88(+1.39%) |
Aug 05, 2003 | 64.67 | 65.15 | 63.18 | 63.18 | 4,580,837 | -1.33(-2.07%) |
Aug 04, 2003 | 64.86 | 65.20 | 63.59 | 64.52 | 5,282,251 | -0.34(-0.53%) |
Aug 01, 2003 | 66.27 | 66.35 | 64.74 | 64.86 | 4,984,025 | -1.55(-2.34%) |
Jul 31, 2003 | 67.03 | 67.91 | 66.34 | 66.42 | 5,431,167 | +0.14(+0.22%) |
Jul 30, 2003 | 66.35 | 66.58 | 65.63 | 66.27 | 4,337,979 | +0.09(+0.14%) |
Jul 29, 2003 | 65.93 | 66.95 | 65.53 | 66.18 | 5,239,216 | +0.25(+0.38%) |
Jul 28, 2003 | 65.90 | 66.54 | 65.76 | 65.93 | 2,901,433 | +0.06(+0.09%) |
Jul 25, 2003 | 65.07 | 66.14 | 64.59 | 65.87 | 3,969,429 | +0.78(+1.19%) |
Jul 24, 2003 | 66.21 | 66.39 | 65.09 | 65.09 | 3,796,765 | -0.53(-0.81%) |
Jul 23, 2003 | 65.78 | 65.87 | 65.00 | 65.62 | 3,172,368 | -0.05(-0.07%) |
Jul 22, 2003 | 65.51 | 66.16 | 64.94 | 65.67 | 4,257,158 | +0.35(+0.54%) |
Jul 21, 2003 | 66.76 | 66.84 | 64.94 | 65.32 | 3,909,862 | -1.52(-2.27%) |
Jul 18, 2003 | 65.88 | 66.84 | 65.37 | 66.84 | 3,869,714 | +0.95(+1.45%) |
Jul 17, 2003 | 66.27 | 66.31 | 65.44 | 65.88 | 4,112,965 | -0.62(-0.94%) |
Jul 16, 2003 | 67.64 | 67.64 | 66.13 | 66.51 | 4,651,162 | -0.58(-0.86%) |
Jul 15, 2003 | 68.79 | 68.79 | 66.96 | 67.09 | 6,792,927 | -1.08(-1.59%) |
Jul 14, 2003 | 66.56 | 68.86 | 66.56 | 68.17 | 7,243,742 | +1.62(+2.43%) |
Jul 11, 2003 | 66.30 | 67.03 | 66.01 | 66.55 | 3,973,234 | +0.59(+0.89%) |
Jul 10, 2003 | 67.25 | 67.25 | 65.55 | 65.97 | 4,780,922 | -1.28(-1.90%) |
Jul 09, 2003 | 67.12 | 67.57 | 66.74 | 67.25 | 5,749,204 | +0.13(+0.19%) |
Jul 08, 2003 | 66.88 | 67.38 | 66.39 | 67.12 | 5,241,446 | +0.24(+0.36%) |
Jul 07, 2003 | 65.32 | 67.23 | 65.24 | 66.87 | 5,717,584 | +2.32(+3.59%) |
Jul 03, 2003 | 63.47 | 64.95 | 63.47 | 64.56 | 3,724,341 | -0.53(-0.82%) |
Jul 02, 2003 | 65.02 | 65.69 | 64.47 | 65.09 | 7,196,247 | -0.34(-0.52%) |
Jul 01, 2003 | 63.83 | 65.43 | 62.77 | 65.43 | 8,086,462 | +1.60(+2.51%) |
Jun 30, 2003 | 63.34 | 63.83 | 62.65 | 63.83 | 7,514,284 | +1.04(+1.66%) |
Jun 27, 2003 | 64.14 | 64.48 | 62.54 | 62.79 | 6,763,669 | -1.35(-2.10%) |
Jun 26, 2003 | 64.78 | 65.24 | 63.50 | 64.14 | 8,438,087 | -0.48(-0.74%) |
Jun 25, 2003 | 65.45 | 65.85 | 64.50 | 64.62 | 9,445,861 | -1.39(-2.10%) |
Jun 24, 2003 | 65.39 | 66.36 | 65.29 | 66.00 | 5,073,506 | +1.01(+1.55%) |
Jun 23, 2003 | 65.74 | 65.74 | 64.48 | 65.00 | 4,609,964 | -0.74(-1.12%) |
Jun 20, 2003 | 66.12 | 66.61 | 65.55 | 65.74 | 4,976,022 | +0.25(+0.38%) |
Jun 19, 2003 | 67.76 | 68.02 | 65.13 | 65.49 | 7,224,980 | -2.27(-3.35%) |
Jun 18, 2003 | 68.67 | 68.91 | 67.38 | 67.76 | 7,351,723 | -1.98(-2.84%) |
Jun 17, 2003 | 69.74 | 70.10 | 69.13 | 69.74 | 5,126,906 | +0.00(+0.00%) |
Jun 16, 2003 | 68.60 | 69.74 | 68.26 | 69.74 | 6,415,717 | +1.78(+2.61%) |
Jun 13, 2003 | 68.86 | 69.13 | 67.69 | 67.96 | 6,027,617 | -0.90(-1.31%) |
Jun 12, 2003 | 68.40 | 68.98 | 67.96 | 68.86 | 6,052,284 | +0.46(+0.68%) |
Jun 11, 2003 | 67.60 | 68.51 | 67.28 | 68.40 | 6,862,334 | +0.79(+1.17%) |
Jun 10, 2003 | 67.00 | 67.76 | 66.49 | 67.60 | 6,119,066 | +0.88(+1.33%) |
Jun 09, 2003 | 67.30 | 67.60 | 66.39 | 66.72 | 6,504,411 | -0.88(-1.31%) |
Jun 06, 2003 | 67.26 | 68.21 | 66.69 | 67.60 | 11,874,437 | +1.07(+1.60%) |
Jun 05, 2003 | 64.44 | 66.68 | 64.44 | 66.54 | 7,834,683 | +1.56(+2.40%) |
Jun 04, 2003 | 62.93 | 65.23 | 62.92 | 64.98 | 6,118,410 | +1.71(+2.71%) |
Jun 03, 2003 | 63.64 | 63.95 | 63.04 | 63.26 | 5,572,735 | -0.41(-0.65%) |