Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 72.74 | 74.02 | 72.74 | 72.95 | 365,520 | +0.21(+0.29%) |
Jul 30, 2003 | 73.07 | 73.07 | 72.61 | 72.74 | 237,363 | -0.23(-0.32%) |
Jul 29, 2003 | 73.49 | 73.56 | 72.47 | 72.97 | 160,060 | -0.32(-0.44%) |
Jul 28, 2003 | 73.59 | 73.68 | 73.13 | 73.30 | 412,693 | -0.24(-0.33%) |
Jul 25, 2003 | 72.38 | 73.56 | 72.01 | 73.54 | 204,778 | +1.22(+1.69%) |
Jul 24, 2003 | 73.33 | 73.60 | 72.19 | 72.31 | 170,148 | -0.54(-0.73%) |
Jul 23, 2003 | 72.69 | 72.92 | 72.15 | 72.85 | 617,199 | +0.07(+0.10%) |
Jul 22, 2003 | 72.35 | 72.91 | 71.85 | 72.78 | 184,737 | +0.71(+0.99%) |
Jul 21, 2003 | 72.98 | 72.98 | 71.81 | 72.06 | 153,379 | -0.99(-1.36%) |
Jul 18, 2003 | 72.64 | 73.22 | 72.29 | 73.05 | 142,472 | +0.73(+1.01%) |
Jul 17, 2003 | 72.82 | 73.02 | 72.05 | 72.32 | 226,456 | -1.05(-1.43%) |
Jul 16, 2003 | 73.99 | 73.99 | 72.82 | 73.37 | 303,486 | -0.35(-0.48%) |
Jul 15, 2003 | 74.43 | 74.43 | 73.39 | 73.72 | 198,370 | -0.14(-0.19%) |
Jul 14, 2003 | 74.33 | 74.73 | 73.38 | 73.86 | 2,988,104 | +0.32(+0.44%) |
Jul 11, 2003 | 73.04 | 73.64 | 72.97 | 73.54 | 153,652 | +0.65(+0.90%) |
Jul 10, 2003 | 73.26 | 73.39 | 72.38 | 72.89 | 228,774 | -0.91(-1.23%) |
Jul 09, 2003 | 74.11 | 74.40 | 73.44 | 73.79 | 282,763 | -0.45(-0.61%) |
Jul 08, 2003 | 73.64 | 74.29 | 73.50 | 74.25 | 1,639,592 | +0.35(+0.48%) |
Jul 07, 2003 | 73.21 | 74.04 | 73.19 | 73.90 | 343,161 | +1.47(+2.03%) |
Jul 03, 2003 | 72.59 | 73.24 | 72.28 | 72.43 | 327,891 | -0.77(-1.05%) |
Jul 02, 2003 | 72.34 | 73.20 | 72.34 | 73.20 | 446,913 | +0.87(+1.20%) |
Jul 01, 2003 | 71.40 | 72.34 | 70.78 | 72.34 | 349,568 | +0.62(+0.86%) |
Jun 30, 2003 | 72.24 | 72.39 | 71.59 | 71.72 | 397,286 | +0.00(+0.00%) |
Jun 27, 2003 | 72.45 | 72.75 | 71.66 | 71.72 | 1,258,802 | -0.74(-1.02%) |
Jun 26, 2003 | 71.67 | 72.58 | 71.67 | 72.46 | 406,148 | +0.88(+1.23%) |
Jun 25, 2003 | 72.36 | 72.92 | 71.58 | 71.58 | 690,548 | -0.74(-1.02%) |
Jun 24, 2003 | 72.13 | 72.67 | 72.04 | 72.32 | 213,367 | +0.10(+0.14%) |
Jun 23, 2003 | 72.94 | 72.99 | 71.84 | 72.22 | 808,207 | -0.70(-0.97%) |
Jun 20, 2003 | 73.60 | 73.69 | 72.92 | 72.92 | 1,604,553 | -0.19(-0.26%) |
Jun 19, 2003 | 74.31 | 74.34 | 72.97 | 73.11 | 549,303 | -1.15(-1.55%) |
Jun 18, 2003 | 74.15 | 74.65 | 73.84 | 74.26 | 311,667 | -0.08(-0.11%) |
Jun 17, 2003 | 74.67 | 74.67 | 74.02 | 74.34 | 1,536,521 | +0.00(+0.00%) |
Jun 16, 2003 | 73.11 | 74.34 | 73.05 | 74.34 | 357,203 | +1.31(+1.79%) |
Jun 13, 2003 | 73.88 | 73.93 | 72.62 | 73.04 | 1,605,780 | -0.82(-1.11%) |
Jun 12, 2003 | 73.81 | 73.97 | 73.16 | 73.86 | 307,167 | +0.26(+0.36%) |
Jun 11, 2003 | 72.69 | 73.63 | 72.51 | 73.60 | 3,829,578 | +0.77(+1.06%) |
Jun 10, 2003 | 72.28 | 72.83 | 72.07 | 72.83 | 380,244 | +0.70(+0.97%) |
Jun 09, 2003 | 72.58 | 72.68 | 71.75 | 72.13 | 2,419,850 | -0.79(-1.09%) |
Jun 06, 2003 | 73.70 | 74.43 | 72.78 | 72.92 | 2,688,026 | -0.20(-0.27%) |
Jun 05, 2003 | 72.38 | 73.12 | 72.18 | 73.12 | 434,234 | +0.34(+0.46%) |
Jun 04, 2003 | 71.73 | 72.88 | 71.63 | 72.78 | 243,634 | +1.12(+1.57%) |
Jun 03, 2003 | 71.36 | 71.79 | 71.11 | 71.66 | 219,775 | +0.22(+0.31%) |
Jun 02, 2003 | 71.59 | 72.21 | 71.21 | 71.44 | 1,143,188 | +0.30(+0.42%) |
May 30, 2003 | 70.41 | 71.16 | 70.39 | 71.14 | 3,105,354 | +1.10(+1.57%) |
May 29, 2003 | 70.41 | 70.96 | 69.68 | 70.04 | 1,072,565 | -0.18(-0.26%) |
May 28, 2003 | 70.34 | 70.75 | 70.06 | 70.22 | 504,039 | +0.20(+0.28%) |
May 27, 2003 | 68.46 | 70.29 | 68.35 | 70.02 | 937,182 | +1.24(+1.80%) |
May 23, 2003 | 68.65 | 68.96 | 68.33 | 68.79 | 188,145 | +0.19(+0.28%) |
May 22, 2003 | 68.20 | 68.98 | 68.08 | 68.59 | 273,765 | +0.59(+0.86%) |
May 21, 2003 | 69.11 | 69.11 | 67.46 | 68.01 | 2,391,492 | +0.22(+0.32%) |
May 20, 2003 | 68.03 | 68.23 | 67.19 | 67.79 | 696,274 | -0.23(-0.33%) |
May 19, 2003 | 69.13 | 69.13 | 67.77 | 68.02 | 209,005 | -1.63(-2.34%) |
May 16, 2003 | 69.63 | 70.00 | 69.17 | 69.64 | 312,485 | -0.15(-0.22%) |
May 15, 2003 | 69.68 | 69.88 | 69.17 | 69.80 | 310,303 | +0.45(+0.66%) |
May 14, 2003 | 69.88 | 69.88 | 68.95 | 69.34 | 401,377 | -0.13(-0.19%) |
May 13, 2003 | 69.42 | 69.80 | 69.17 | 69.47 | 370,292 | -0.13(-0.19%) |
May 12, 2003 | 68.58 | 69.77 | 68.47 | 69.61 | 385,016 | +0.83(+1.21%) |
May 09, 2003 | 68.04 | 68.80 | 67.96 | 68.78 | 453,457 | +0.93(+1.37%) |
May 08, 2003 | 67.92 | 68.43 | 67.71 | 67.85 | 196,734 | -0.61(-0.89%) |
May 07, 2003 | 68.45 | 69.01 | 68.25 | 68.46 | 412,693 | -0.39(-0.56%) |
May 06, 2003 | 68.32 | 69.22 | 68.27 | 68.84 | 531,306 | +0.59(+0.87%) |
May 05, 2003 | 68.55 | 68.73 | 68.13 | 68.25 | 943,863 | -0.10(-0.15%) |
May 02, 2003 | 67.15 | 68.54 | 67.15 | 68.35 | 415,147 | +0.88(+1.30%) |