Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 72.61 | 72.76 | 71.95 | 72.09 | 395,268 | +0.00(+0.00%) |
Jun 27, 2003 | 72.82 | 73.12 | 72.03 | 72.09 | 1,252,408 | -0.74(-1.02%) |
Jun 26, 2003 | 72.03 | 72.96 | 72.03 | 72.83 | 404,085 | +0.88(+1.23%) |
Jun 25, 2003 | 72.73 | 73.29 | 71.95 | 71.95 | 687,040 | -0.74(-1.02%) |
Jun 24, 2003 | 72.50 | 73.04 | 72.41 | 72.69 | 212,284 | +0.10(+0.14%) |
Jun 23, 2003 | 73.32 | 73.36 | 72.21 | 72.59 | 804,102 | -0.71(-0.97%) |
Jun 20, 2003 | 73.97 | 74.07 | 73.29 | 73.29 | 1,596,403 | -0.19(-0.26%) |
Jun 19, 2003 | 74.69 | 74.72 | 73.35 | 73.49 | 546,512 | -1.16(-1.55%) |
Jun 18, 2003 | 74.53 | 75.03 | 74.22 | 74.64 | 310,083 | -0.08(-0.11%) |
Jun 17, 2003 | 75.05 | 75.05 | 74.40 | 74.72 | 1,528,716 | +0.00(+0.00%) |
Jun 16, 2003 | 73.49 | 74.72 | 73.42 | 74.72 | 355,389 | +1.31(+1.79%) |
Jun 13, 2003 | 74.26 | 74.31 | 72.99 | 73.41 | 1,597,623 | -0.83(-1.11%) |
Jun 12, 2003 | 74.19 | 74.35 | 73.54 | 74.24 | 305,607 | +0.27(+0.36%) |
Jun 11, 2003 | 73.06 | 74.00 | 72.88 | 73.97 | 3,810,125 | +0.77(+1.06%) |
Jun 10, 2003 | 72.65 | 73.20 | 72.44 | 73.20 | 378,313 | +0.70(+0.97%) |
Jun 09, 2003 | 72.95 | 73.05 | 72.11 | 72.50 | 2,407,558 | -0.80(-1.09%) |
Jun 06, 2003 | 74.08 | 74.81 | 73.15 | 73.29 | 2,674,372 | -0.20(-0.27%) |
Jun 05, 2003 | 72.75 | 73.49 | 72.55 | 73.49 | 432,028 | +0.34(+0.46%) |
Jun 04, 2003 | 72.09 | 73.25 | 72.00 | 73.15 | 242,397 | +1.13(+1.57%) |
Jun 03, 2003 | 71.72 | 72.15 | 71.47 | 72.03 | 218,659 | +0.22(+0.31%) |
Jun 02, 2003 | 71.96 | 72.58 | 71.58 | 71.81 | 1,137,381 | +0.30(+0.42%) |
May 30, 2003 | 70.77 | 71.53 | 70.75 | 71.50 | 3,089,580 | +1.11(+1.57%) |
May 29, 2003 | 70.77 | 71.32 | 70.04 | 70.40 | 1,067,117 | -0.18(-0.26%) |
May 28, 2003 | 70.70 | 71.11 | 70.42 | 70.58 | 501,478 | +0.20(+0.28%) |
May 27, 2003 | 68.80 | 70.65 | 68.70 | 70.38 | 932,422 | +1.25(+1.80%) |
May 23, 2003 | 69.00 | 69.31 | 68.68 | 69.14 | 187,189 | +0.19(+0.28%) |
May 22, 2003 | 68.55 | 69.34 | 68.43 | 68.94 | 272,374 | +0.59(+0.86%) |
May 21, 2003 | 69.46 | 69.46 | 67.80 | 68.36 | 2,379,344 | +0.22(+0.32%) |
May 20, 2003 | 68.38 | 68.58 | 67.53 | 68.13 | 692,737 | -0.23(-0.33%) |
May 19, 2003 | 69.48 | 69.48 | 68.12 | 68.36 | 207,943 | -1.64(-2.34%) |
May 16, 2003 | 69.98 | 70.35 | 69.52 | 70.00 | 310,897 | -0.15(-0.22%) |
May 15, 2003 | 70.04 | 70.23 | 69.53 | 70.15 | 308,727 | +0.46(+0.66%) |
May 14, 2003 | 70.23 | 70.23 | 69.30 | 69.70 | 399,338 | -0.13(-0.19%) |
May 13, 2003 | 69.77 | 70.15 | 69.53 | 69.83 | 368,411 | -0.13(-0.19%) |
May 12, 2003 | 68.93 | 70.12 | 68.82 | 69.96 | 383,060 | +0.83(+1.21%) |
May 09, 2003 | 68.39 | 69.15 | 68.31 | 69.13 | 451,154 | +0.94(+1.37%) |
May 08, 2003 | 68.27 | 68.78 | 68.06 | 68.19 | 195,735 | -0.61(-0.89%) |
May 07, 2003 | 68.80 | 69.36 | 68.60 | 68.80 | 410,596 | -0.39(-0.56%) |
May 06, 2003 | 68.67 | 69.57 | 68.62 | 69.20 | 528,607 | +0.60(+0.87%) |
May 05, 2003 | 68.90 | 69.08 | 68.48 | 68.60 | 939,068 | -0.10(-0.15%) |
May 02, 2003 | 67.49 | 68.89 | 67.49 | 68.70 | 413,038 | +0.88(+1.30%) |
May 01, 2003 | 67.79 | 68.13 | 66.76 | 67.82 | 469,737 | -0.01(-0.02%) |
Apr 30, 2003 | 67.66 | 68.24 | 67.40 | 67.83 | 573,912 | -0.07(-0.11%) |
Apr 29, 2003 | 67.75 | 68.36 | 67.39 | 67.91 | 416,700 | +0.22(+0.33%) |
Apr 28, 2003 | 66.65 | 67.95 | 66.64 | 67.68 | 447,763 | +1.09(+1.64%) |
Apr 25, 2003 | 67.39 | 67.42 | 66.39 | 66.59 | 110,821 | -0.72(-1.07%) |
Apr 24, 2003 | 67.53 | 67.88 | 67.09 | 67.32 | 596,701 | -0.57(-0.84%) |
Apr 23, 2003 | 67.41 | 68.08 | 67.29 | 67.88 | 773,310 | +0.50(+0.74%) |
Apr 22, 2003 | 65.69 | 67.49 | 65.59 | 67.38 | 1,037,682 | +1.30(+1.97%) |
Apr 21, 2003 | 66.24 | 66.41 | 65.66 | 66.08 | 119,638 | +0.04(+0.07%) |
Apr 17, 2003 | 65.17 | 66.10 | 65.06 | 66.03 | 584,900 | +1.02(+1.56%) |
Apr 16, 2003 | 66.37 | 66.37 | 64.93 | 65.02 | 277,257 | -1.10(-1.66%) |
Apr 15, 2003 | 65.22 | 66.11 | 65.22 | 66.11 | 247,280 | +0.47(+0.72%) |
Apr 14, 2003 | 64.40 | 65.64 | 64.37 | 65.64 | 216,217 | +1.35(+2.10%) |
Apr 11, 2003 | 65.19 | 65.36 | 64.10 | 64.29 | 158,840 | -0.18(-0.29%) |
Apr 10, 2003 | 64.15 | 64.49 | 63.81 | 64.48 | 330,837 | +0.24(+0.37%) |
Apr 09, 2003 | 65.19 | 65.68 | 64.05 | 64.24 | 3,979,681 | -0.81(-1.25%) |
Apr 08, 2003 | 65.04 | 65.33 | 64.69 | 65.05 | 467,431 | -0.03(-0.05%) |
Apr 07, 2003 | 66.60 | 66.95 | 65.04 | 65.08 | 581,373 | +0.00(+0.00%) |
Apr 04, 2003 | 65.17 | 65.29 | 64.63 | 65.08 | 678,766 | +0.31(+0.48%) |
Apr 03, 2003 | 65.42 | 65.53 | 64.77 | 64.77 | 385,773 | -0.20(-0.31%) |
Apr 02, 2003 | 64.65 | 65.43 | 64.55 | 64.97 | 829,603 | +1.56(+2.45%) |