Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 72.73 | 74.01 | 72.73 | 72.94 | 365,562 | +0.21(+0.29%) |
Jul 30, 2003 | 73.06 | 73.06 | 72.61 | 72.73 | 237,390 | -0.23(-0.32%) |
Jul 29, 2003 | 73.48 | 73.55 | 72.47 | 72.96 | 160,078 | -0.32(-0.44%) |
Jul 28, 2003 | 73.58 | 73.68 | 73.12 | 73.29 | 412,741 | -0.24(-0.33%) |
Jul 25, 2003 | 72.37 | 73.55 | 72.00 | 73.53 | 204,802 | +1.22(+1.69%) |
Jul 24, 2003 | 73.32 | 73.59 | 72.18 | 72.30 | 170,168 | -0.54(-0.73%) |
Jul 23, 2003 | 72.68 | 72.91 | 72.14 | 72.84 | 617,270 | +0.07(+0.10%) |
Jul 22, 2003 | 72.34 | 72.91 | 71.84 | 72.77 | 184,758 | +0.71(+0.99%) |
Jul 21, 2003 | 72.97 | 72.97 | 71.80 | 72.06 | 153,397 | -0.99(-1.36%) |
Jul 18, 2003 | 72.63 | 73.21 | 72.28 | 73.05 | 142,489 | +0.73(+1.01%) |
Jul 17, 2003 | 72.81 | 73.02 | 72.04 | 72.31 | 226,482 | -1.05(-1.43%) |
Jul 16, 2003 | 73.98 | 73.98 | 72.81 | 73.36 | 303,522 | -0.35(-0.48%) |
Jul 15, 2003 | 74.42 | 74.42 | 73.38 | 73.71 | 198,393 | -0.14(-0.19%) |
Jul 14, 2003 | 74.32 | 74.72 | 73.38 | 73.85 | 2,988,452 | +0.32(+0.44%) |
Jul 11, 2003 | 73.03 | 73.63 | 72.96 | 73.53 | 153,670 | +0.65(+0.90%) |
Jul 10, 2003 | 73.25 | 73.38 | 72.37 | 72.88 | 228,800 | -0.91(-1.23%) |
Jul 09, 2003 | 74.10 | 74.39 | 73.43 | 73.79 | 282,796 | -0.45(-0.61%) |
Jul 08, 2003 | 73.63 | 74.28 | 73.49 | 74.24 | 1,639,783 | +0.35(+0.48%) |
Jul 07, 2003 | 73.20 | 74.04 | 73.18 | 73.89 | 343,200 | +1.47(+2.03%) |
Jul 03, 2003 | 72.58 | 73.23 | 72.28 | 72.42 | 327,929 | -0.77(-1.05%) |
Jul 02, 2003 | 72.33 | 73.19 | 72.33 | 73.19 | 446,965 | +0.87(+1.20%) |
Jul 01, 2003 | 71.39 | 72.33 | 70.77 | 72.33 | 349,609 | +0.62(+0.86%) |
Jun 30, 2003 | 72.23 | 72.39 | 71.58 | 71.71 | 397,333 | +0.00(+0.00%) |
Jun 27, 2003 | 72.44 | 72.74 | 71.65 | 71.71 | 1,258,948 | -0.74(-1.02%) |
Jun 26, 2003 | 71.66 | 72.58 | 71.66 | 72.45 | 406,196 | +0.88(+1.23%) |
Jun 25, 2003 | 72.35 | 72.91 | 71.57 | 71.57 | 690,628 | -0.74(-1.02%) |
Jun 24, 2003 | 72.12 | 72.66 | 72.03 | 72.31 | 213,392 | +0.10(+0.14%) |
Jun 23, 2003 | 72.94 | 72.98 | 71.84 | 72.21 | 808,301 | -0.70(-0.97%) |
Jun 20, 2003 | 73.59 | 73.68 | 72.91 | 72.91 | 1,604,740 | -0.19(-0.26%) |
Jun 19, 2003 | 74.30 | 74.33 | 72.96 | 73.10 | 549,367 | -1.15(-1.55%) |
Jun 18, 2003 | 74.15 | 74.64 | 73.83 | 74.26 | 311,703 | -0.08(-0.11%) |
Jun 17, 2003 | 74.66 | 74.66 | 74.01 | 74.34 | 1,536,700 | +0.00(+0.00%) |
Jun 16, 2003 | 73.10 | 74.34 | 73.04 | 74.34 | 357,245 | +1.31(+1.79%) |
Jun 13, 2003 | 73.87 | 73.93 | 72.61 | 73.03 | 1,605,967 | -0.82(-1.11%) |
Jun 12, 2003 | 73.80 | 73.96 | 73.16 | 73.85 | 307,203 | +0.26(+0.36%) |
Jun 11, 2003 | 72.68 | 73.62 | 72.50 | 73.59 | 3,830,024 | +0.77(+1.06%) |
Jun 10, 2003 | 72.28 | 72.82 | 72.06 | 72.82 | 380,289 | +0.70(+0.97%) |
Jun 09, 2003 | 72.57 | 72.67 | 71.74 | 72.12 | 2,420,132 | -0.79(-1.09%) |
Jun 06, 2003 | 73.69 | 74.42 | 72.77 | 72.91 | 2,688,339 | -0.20(-0.27%) |
Jun 05, 2003 | 72.37 | 73.11 | 72.17 | 73.11 | 434,284 | +0.34(+0.46%) |
Jun 04, 2003 | 71.72 | 72.87 | 71.62 | 72.77 | 243,663 | +1.12(+1.57%) |
Jun 03, 2003 | 71.35 | 71.78 | 71.10 | 71.65 | 219,801 | +0.22(+0.31%) |
Jun 02, 2003 | 71.59 | 72.20 | 71.20 | 71.43 | 1,143,321 | +0.30(+0.42%) |
May 30, 2003 | 70.40 | 71.15 | 70.38 | 71.13 | 3,105,716 | +1.10(+1.57%) |
May 29, 2003 | 70.40 | 70.95 | 69.67 | 70.03 | 1,072,690 | -0.18(-0.26%) |
May 28, 2003 | 70.33 | 70.74 | 70.05 | 70.21 | 504,097 | +0.20(+0.28%) |
May 27, 2003 | 68.45 | 70.28 | 68.34 | 70.02 | 937,291 | +1.24(+1.80%) |
May 23, 2003 | 68.64 | 68.95 | 68.32 | 68.78 | 188,167 | +0.19(+0.28%) |
May 22, 2003 | 68.19 | 68.98 | 68.07 | 68.59 | 273,797 | +0.59(+0.86%) |
May 21, 2003 | 69.10 | 69.10 | 67.45 | 68.00 | 2,391,771 | +0.22(+0.32%) |
May 20, 2003 | 68.02 | 68.22 | 67.18 | 67.78 | 696,355 | -0.23(-0.33%) |
May 19, 2003 | 69.12 | 69.12 | 67.77 | 68.01 | 209,029 | -1.63(-2.34%) |
May 16, 2003 | 69.62 | 69.99 | 69.16 | 69.64 | 312,521 | -0.15(-0.22%) |
May 15, 2003 | 69.67 | 69.87 | 69.17 | 69.79 | 310,339 | +0.45(+0.66%) |
May 14, 2003 | 69.87 | 69.87 | 68.94 | 69.33 | 401,423 | -0.13(-0.19%) |
May 13, 2003 | 69.41 | 69.79 | 69.17 | 69.47 | 370,335 | -0.13(-0.19%) |
May 12, 2003 | 68.57 | 69.76 | 68.46 | 69.60 | 385,061 | +0.83(+1.21%) |
May 09, 2003 | 68.04 | 68.79 | 67.96 | 68.77 | 453,510 | +0.93(+1.37%) |
May 08, 2003 | 67.91 | 68.43 | 67.71 | 67.84 | 196,757 | -0.61(-0.89%) |
May 07, 2003 | 68.44 | 69.00 | 68.24 | 68.45 | 412,741 | -0.39(-0.56%) |
May 06, 2003 | 68.32 | 69.21 | 68.26 | 68.84 | 531,368 | +0.59(+0.87%) |
May 05, 2003 | 68.54 | 68.73 | 68.12 | 68.24 | 943,973 | -0.10(-0.15%) |
May 02, 2003 | 67.14 | 68.54 | 67.14 | 68.34 | 415,195 | +0.88(+1.30%) |