Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2003 | 67.44 | 67.79 | 66.42 | 67.47 | 472,136 | -0.01(-0.02%) |
Apr 30, 2003 | 67.32 | 67.90 | 67.05 | 67.49 | 576,843 | -0.07(-0.11%) |
Apr 29, 2003 | 67.41 | 68.01 | 67.05 | 67.56 | 418,828 | +0.22(+0.33%) |
Apr 28, 2003 | 66.31 | 67.60 | 66.30 | 67.34 | 450,049 | +1.09(+1.64%) |
Apr 25, 2003 | 67.05 | 67.08 | 66.05 | 66.25 | 111,387 | -0.72(-1.07%) |
Apr 24, 2003 | 67.19 | 67.53 | 66.75 | 66.97 | 599,747 | -0.56(-0.84%) |
Apr 23, 2003 | 67.07 | 67.74 | 66.95 | 67.54 | 777,259 | +0.50(+0.74%) |
Apr 22, 2003 | 65.35 | 67.15 | 65.26 | 67.04 | 1,042,980 | +1.30(+1.97%) |
Apr 21, 2003 | 65.90 | 66.07 | 65.32 | 65.74 | 120,249 | +0.04(+0.07%) |
Apr 17, 2003 | 64.84 | 65.76 | 64.73 | 65.70 | 587,886 | +1.01(+1.56%) |
Apr 16, 2003 | 66.03 | 66.03 | 64.60 | 64.69 | 278,673 | -1.09(-1.66%) |
Apr 15, 2003 | 64.89 | 65.78 | 64.89 | 65.78 | 248,542 | +0.47(+0.72%) |
Apr 14, 2003 | 64.08 | 65.31 | 64.05 | 65.31 | 217,321 | +1.34(+2.10%) |
Apr 11, 2003 | 64.85 | 65.03 | 63.78 | 63.97 | 159,650 | -0.18(-0.29%) |
Apr 10, 2003 | 63.83 | 64.16 | 63.49 | 64.15 | 332,526 | +0.23(+0.37%) |
Apr 09, 2003 | 64.86 | 65.35 | 63.72 | 63.91 | 4,000,000 | -0.81(-1.25%) |
Apr 08, 2003 | 64.71 | 64.99 | 64.36 | 64.72 | 469,818 | -0.03(-0.05%) |
Apr 07, 2003 | 66.26 | 66.61 | 64.71 | 64.75 | 584,341 | +0.00(+0.00%) |
Apr 04, 2003 | 64.84 | 64.96 | 64.30 | 64.75 | 682,231 | +0.31(+0.48%) |
Apr 03, 2003 | 65.09 | 65.20 | 64.44 | 64.44 | 387,743 | -0.20(-0.31%) |
Apr 02, 2003 | 64.32 | 65.10 | 64.22 | 64.64 | 833,838 | +1.55(+2.45%) |