Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2003 | 67.44 | 67.78 | 66.41 | 67.46 | 472,191 | -0.01(-0.02%) |
Apr 30, 2003 | 67.31 | 67.89 | 67.05 | 67.48 | 576,910 | -0.07(-0.11%) |
Apr 29, 2003 | 67.40 | 68.00 | 67.04 | 67.55 | 418,876 | +0.22(+0.33%) |
Apr 28, 2003 | 66.31 | 67.60 | 66.29 | 67.33 | 450,101 | +1.09(+1.64%) |
Apr 25, 2003 | 67.04 | 67.07 | 66.04 | 66.25 | 111,400 | -0.72(-1.07%) |
Apr 24, 2003 | 67.18 | 67.52 | 66.74 | 66.97 | 599,817 | -0.56(-0.84%) |
Apr 23, 2003 | 67.06 | 67.73 | 66.94 | 67.53 | 777,349 | +0.50(+0.74%) |
Apr 22, 2003 | 65.34 | 67.14 | 65.25 | 67.03 | 1,043,101 | +1.30(+1.97%) |
Apr 21, 2003 | 65.90 | 66.06 | 65.32 | 65.73 | 120,263 | +0.04(+0.07%) |
Apr 17, 2003 | 64.83 | 65.76 | 64.72 | 65.69 | 587,954 | +1.01(+1.56%) |
Apr 16, 2003 | 66.03 | 66.03 | 64.60 | 64.68 | 278,705 | -1.09(-1.66%) |
Apr 15, 2003 | 64.88 | 65.77 | 64.88 | 65.77 | 248,571 | +0.47(+0.72%) |
Apr 14, 2003 | 64.07 | 65.30 | 64.04 | 65.30 | 217,346 | +1.34(+2.10%) |
Apr 11, 2003 | 64.85 | 65.02 | 63.77 | 63.96 | 159,669 | -0.18(-0.29%) |
Apr 10, 2003 | 63.82 | 64.16 | 63.48 | 64.14 | 332,565 | +0.23(+0.37%) |
Apr 09, 2003 | 64.85 | 65.34 | 63.72 | 63.91 | 4,000,466 | -0.81(-1.25%) |
Apr 08, 2003 | 64.71 | 64.99 | 64.35 | 64.71 | 469,873 | -0.03(-0.05%) |
Apr 07, 2003 | 66.25 | 66.61 | 64.71 | 64.74 | 584,409 | +0.00(+0.00%) |
Apr 04, 2003 | 64.83 | 64.95 | 64.30 | 64.74 | 682,311 | +0.31(+0.48%) |
Apr 03, 2003 | 65.08 | 65.19 | 64.44 | 64.44 | 387,788 | -0.20(-0.31%) |
Apr 02, 2003 | 64.31 | 65.09 | 64.22 | 64.63 | 833,936 | +1.55(+2.45%) |