Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 77.36 | 77.23 | 76.07 | 76.60 | 92,277,336 | -0.75(-0.97%) |
Sep 29, 2003 | 76.60 | 77.40 | 76.48 | 77.36 | 47,966,108 | +0.75(+0.98%) |
Sep 26, 2003 | 76.86 | 77.15 | 76.52 | 76.60 | 55,928,124 | -0.25(-0.33%) |
Sep 25, 2003 | 77.57 | 78.08 | 76.80 | 76.86 | 67,320,736 | -0.71(-0.92%) |
Sep 24, 2003 | 78.90 | 79.11 | 77.46 | 77.57 | 53,246,460 | -1.33(-1.68%) |
Sep 23, 2003 | 78.60 | 79.16 | 78.45 | 78.90 | 42,384,492 | +0.30(+0.38%) |
Sep 22, 2003 | 79.46 | 78.91 | 78.20 | 78.60 | 47,833,416 | -0.86(-1.08%) |
Sep 19, 2003 | 80.17 | 80.17 | 79.25 | 79.46 | 42,146,764 | -0.71(-0.89%) |
Sep 18, 2003 | 79.23 | 80.24 | 79.07 | 80.17 | 39,458,052 | +0.94(+1.18%) |
Sep 17, 2003 | 79.39 | 79.54 | 78.98 | 79.23 | 41,561,580 | -0.15(-0.19%) |
Sep 16, 2003 | 78.24 | 79.39 | 78.31 | 79.39 | 49,084,548 | +1.14(+1.46%) |
Sep 15, 2003 | 78.57 | 78.66 | 78.14 | 78.24 | 27,819,886 | -0.28(-0.35%) |
Sep 12, 2003 | 78.11 | 78.67 | 77.68 | 78.52 | 55,378,040 | +0.15(+0.19%) |
Sep 11, 2003 | 78.25 | 78.76 | 78.05 | 78.37 | 50,626,636 | +0.23(+0.29%) |
Sep 10, 2003 | 78.59 | 78.79 | 77.83 | 78.14 | 59,958,256 | -0.80(-1.01%) |
Sep 09, 2003 | 79.23 | 79.29 | 78.70 | 78.94 | 45,776,204 | -0.52(-0.66%) |
Sep 08, 2003 | 78.97 | 79.62 | 78.89 | 79.46 | 42,621,564 | +0.65(+0.83%) |
Sep 05, 2003 | 78.90 | 79.36 | 78.48 | 78.81 | 41,277,668 | -0.44(-0.56%) |
Sep 04, 2003 | 79.02 | 79.36 | 78.76 | 79.26 | 37,061,476 | +0.04(+0.05%) |
Sep 03, 2003 | 78.96 | 79.48 | 78.77 | 79.22 | 58,619,052 | +0.43(+0.54%) |
Sep 02, 2003 | 77.90 | 78.85 | 77.45 | 78.79 | 66,365,524 | +1.04(+1.34%) |
Aug 29, 2003 | 77.11 | 77.78 | 77.01 | 77.75 | 37,475,084 | +0.52(+0.67%) |
Aug 28, 2003 | 76.95 | 77.41 | 76.38 | 77.23 | 35,786,076 | +0.48(+0.62%) |
Aug 27, 2003 | 76.68 | 76.92 | 76.31 | 76.75 | 24,774,584 | +0.02(+0.03%) |
Aug 26, 2003 | 76.26 | 76.94 | 75.75 | 76.73 | 58,824,292 | +0.14(+0.18%) |
Aug 25, 2003 | 76.42 | 77.28 | 76.09 | 76.59 | 30,656,036 | +0.12(+0.16%) |
Aug 22, 2003 | 77.98 | 78.04 | 76.44 | 76.47 | 67,908,264 | -0.77(-0.99%) |
Aug 21, 2003 | 77.45 | 77.81 | 76.95 | 77.23 | 60,740,848 | +0.25(+0.32%) |
Aug 20, 2003 | 76.86 | 77.32 | 76.77 | 76.99 | 30,278,440 | -0.31(-0.41%) |
Aug 19, 2003 | 77.17 | 77.36 | 76.64 | 77.30 | 48,877,088 | +0.29(+0.38%) |
Aug 18, 2003 | 76.59 | 77.10 | 76.44 | 77.01 | 29,946,510 | +0.66(+0.86%) |
Aug 15, 2003 | 76.15 | 76.48 | 75.97 | 76.35 | 16,397,657 | +0.24(+0.31%) |
Aug 14, 2003 | 75.95 | 76.45 | 75.45 | 76.11 | 47,309,684 | +0.21(+0.27%) |
Aug 13, 2003 | 76.50 | 76.53 | 75.52 | 75.91 | 47,177,776 | -0.39(-0.51%) |
Aug 12, 2003 | 75.65 | 76.33 | 75.43 | 76.30 | 56,582,852 | +0.69(+0.91%) |
Aug 11, 2003 | 75.31 | 75.91 | 74.99 | 75.61 | 45,194,808 | +0.28(+0.38%) |
Aug 08, 2003 | 75.36 | 75.53 | 74.93 | 75.32 | 35,697,744 | +0.21(+0.29%) |
Aug 07, 2003 | 74.47 | 75.16 | 74.16 | 75.11 | 56,820,840 | +0.78(+1.05%) |
Aug 06, 2003 | 74.11 | 75.16 | 73.90 | 74.33 | 66,782,132 | +0.43(+0.58%) |
Aug 05, 2003 | 75.42 | 75.69 | 73.84 | 73.90 | 80,568,192 | -1.60(-2.12%) |
Aug 04, 2003 | 75.35 | 75.88 | 74.34 | 75.50 | 72,475,176 | +0.00(+0.00%) |
Aug 01, 2003 | 76.02 | 76.28 | 75.29 | 75.50 | 64,313,012 | -0.67(-0.89%) |
Jul 31, 2003 | 76.63 | 77.36 | 75.91 | 76.18 | 77,141,504 | +0.18(+0.23%) |
Jul 30, 2003 | 76.34 | 76.48 | 75.82 | 76.00 | 37,092,528 | -0.18(-0.24%) |
Jul 29, 2003 | 76.75 | 76.85 | 75.63 | 76.18 | 69,897,888 | -0.35(-0.46%) |
Jul 28, 2003 | 76.93 | 77.39 | 76.39 | 76.54 | 44,905,804 | -0.28(-0.37%) |
Jul 25, 2003 | 75.62 | 76.86 | 75.14 | 76.82 | 56,534,576 | +1.33(+1.77%) |
Jul 24, 2003 | 76.64 | 76.90 | 75.39 | 75.49 | 53,724,780 | -0.57(-0.76%) |
Jul 23, 2003 | 76.04 | 76.22 | 75.32 | 76.06 | 48,670,156 | +0.05(+0.07%) |
Jul 22, 2003 | 75.64 | 76.19 | 75.04 | 76.01 | 65,251,652 | +0.68(+0.91%) |
Jul 21, 2003 | 76.22 | 76.25 | 74.99 | 75.32 | 45,852,664 | -0.94(-1.24%) |
Jul 18, 2003 | 75.89 | 76.49 | 75.46 | 76.27 | 46,587,372 | +0.77(+1.03%) |
Jul 17, 2003 | 75.99 | 76.55 | 75.23 | 75.49 | 63,839,908 | -1.09(-1.42%) |
Jul 16, 2003 | 77.26 | 77.31 | 76.05 | 76.58 | 52,474,172 | -0.45(-0.59%) |
Jul 15, 2003 | 77.70 | 77.76 | 76.60 | 77.03 | 83,025,176 | -0.17(-0.22%) |
Jul 14, 2003 | 77.56 | 78.10 | 76.58 | 77.20 | 55,004,880 | +0.38(+0.49%) |
Jul 11, 2003 | 76.18 | 76.99 | 76.18 | 76.83 | 52,185,952 | +0.72(+0.95%) |
Jul 10, 2003 | 76.52 | 76.67 | 75.59 | 76.11 | 65,042,760 | -0.98(-1.27%) |
Jul 09, 2003 | 77.35 | 77.72 | 76.67 | 77.09 | 47,795,840 | -0.44(-0.56%) |
Jul 08, 2003 | 77.03 | 77.63 | 76.77 | 77.52 | 43,265,332 | +0.34(+0.45%) |
Jul 07, 2003 | 76.37 | 77.33 | 76.37 | 77.18 | 41,011,496 | +1.50(+1.99%) |
Jul 03, 2003 | 75.93 | 76.53 | 75.04 | 75.68 | 40,275,744 | -0.79(-1.03%) |
Jul 02, 2003 | 75.70 | 76.48 | 75.55 | 76.47 | 45,225,600 | +0.95(+1.26%) |