Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 68.89 | 69.80 | 68.18 | 68.26 | 5,284,453 | +0.15(+0.22%) |
Jul 30, 2003 | 68.19 | 68.42 | 67.45 | 68.11 | 4,220,796 | +0.09(+0.14%) |
Jul 29, 2003 | 67.76 | 68.81 | 67.35 | 68.02 | 5,097,687 | +0.26(+0.38%) |
Jul 28, 2003 | 67.73 | 68.39 | 67.59 | 67.76 | 2,823,055 | +0.06(+0.09%) |
Jul 25, 2003 | 66.87 | 67.98 | 66.39 | 67.70 | 3,862,201 | +0.80(+1.19%) |
Jul 24, 2003 | 68.05 | 68.23 | 66.90 | 66.90 | 3,694,202 | -0.55(-0.81%) |
Jul 23, 2003 | 67.60 | 67.70 | 66.80 | 67.45 | 3,086,672 | -0.05(-0.07%) |
Jul 22, 2003 | 67.33 | 68.00 | 66.75 | 67.49 | 4,142,158 | +0.36(+0.54%) |
Jul 21, 2003 | 68.61 | 68.69 | 66.74 | 67.13 | 3,804,244 | -1.56(-2.27%) |
Jul 18, 2003 | 67.71 | 68.70 | 67.19 | 68.69 | 3,765,180 | +0.98(+1.45%) |
Jul 17, 2003 | 68.11 | 68.15 | 67.26 | 67.71 | 4,001,861 | -0.64(-0.94%) |
Jul 16, 2003 | 69.52 | 69.52 | 67.97 | 68.35 | 4,525,519 | -0.60(-0.86%) |
Jul 15, 2003 | 70.70 | 70.70 | 68.82 | 68.95 | 6,609,428 | -1.11(-1.59%) |
Jul 14, 2003 | 68.41 | 70.77 | 68.41 | 70.06 | 7,048,065 | +1.66(+2.43%) |
Jul 11, 2003 | 68.14 | 68.89 | 67.84 | 68.40 | 3,865,903 | +0.60(+0.89%) |
Jul 10, 2003 | 69.11 | 69.11 | 67.37 | 67.80 | 4,651,774 | -1.32(-1.90%) |
Jul 09, 2003 | 68.99 | 69.44 | 68.60 | 69.11 | 5,593,899 | +0.13(+0.19%) |
Jul 08, 2003 | 68.74 | 69.25 | 68.23 | 68.98 | 5,099,858 | +0.25(+0.36%) |
Jul 07, 2003 | 67.13 | 69.10 | 67.05 | 68.73 | 5,563,133 | +2.38(+3.59%) |
Jul 03, 2003 | 65.23 | 66.76 | 65.23 | 66.35 | 3,623,734 | -0.55(-0.82%) |
Jul 02, 2003 | 66.83 | 67.52 | 66.26 | 66.90 | 7,001,852 | -0.35(-0.52%) |
Jul 01, 2003 | 65.60 | 67.25 | 64.52 | 67.25 | 7,868,020 | +1.64(+2.51%) |
Jun 30, 2003 | 65.10 | 65.60 | 64.39 | 65.60 | 7,311,298 | +1.07(+1.66%) |
Jun 27, 2003 | 65.93 | 66.27 | 64.27 | 64.53 | 6,580,960 | -1.39(-2.10%) |
Jun 26, 2003 | 66.58 | 67.05 | 65.26 | 65.92 | 8,210,147 | -0.49(-0.74%) |
Jun 25, 2003 | 67.27 | 67.68 | 66.29 | 66.41 | 9,190,697 | -1.43(-2.10%) |
Jun 24, 2003 | 67.21 | 68.20 | 67.10 | 67.84 | 4,936,454 | +1.03(+1.55%) |
Jun 23, 2003 | 67.56 | 67.56 | 66.27 | 66.80 | 4,485,434 | -0.76(-1.12%) |
Jun 20, 2003 | 67.95 | 68.46 | 67.37 | 67.56 | 4,841,603 | +0.26(+0.38%) |
Jun 19, 2003 | 69.64 | 69.91 | 66.94 | 67.30 | 7,029,809 | -2.33(-3.35%) |
Jun 18, 2003 | 70.58 | 70.82 | 69.25 | 69.64 | 7,153,128 | -2.04(-2.84%) |
Jun 17, 2003 | 71.68 | 72.05 | 71.05 | 71.68 | 4,988,411 | +0.00(+0.00%) |
Jun 16, 2003 | 70.50 | 71.68 | 70.16 | 71.68 | 6,242,407 | +1.83(+2.61%) |
Jun 13, 2003 | 70.77 | 71.05 | 69.57 | 69.85 | 5,864,792 | -0.92(-1.31%) |
Jun 12, 2003 | 70.30 | 70.89 | 69.85 | 70.77 | 5,888,791 | +0.48(+0.68%) |
Jun 11, 2003 | 69.48 | 70.41 | 69.14 | 70.30 | 6,676,959 | +0.81(+1.17%) |
Jun 10, 2003 | 68.86 | 69.64 | 68.34 | 69.48 | 5,953,770 | +0.91(+1.33%) |
Jun 09, 2003 | 69.17 | 69.48 | 68.23 | 68.57 | 6,328,705 | -0.91(-1.31%) |
Jun 06, 2003 | 69.13 | 70.11 | 68.54 | 69.48 | 11,553,669 | +1.10(+1.60%) |
Jun 05, 2003 | 66.23 | 68.53 | 66.23 | 68.39 | 7,623,042 | +1.61(+2.40%) |
Jun 04, 2003 | 64.67 | 67.05 | 64.66 | 66.78 | 5,953,132 | +1.76(+2.71%) |
Jun 03, 2003 | 65.41 | 65.73 | 64.79 | 65.02 | 5,422,197 | -0.42(-0.65%) |
Jun 02, 2003 | 63.84 | 66.18 | 63.84 | 65.44 | 9,129,676 | +1.60(+2.50%) |
May 30, 2003 | 62.55 | 63.98 | 62.53 | 63.84 | 4,915,007 | +1.50(+2.40%) |
May 29, 2003 | 62.60 | 63.51 | 62.13 | 62.35 | 6,435,939 | -0.24(-0.39%) |
May 28, 2003 | 61.48 | 62.59 | 61.45 | 62.59 | 6,059,727 | +1.11(+1.81%) |
May 27, 2003 | 59.65 | 61.68 | 58.92 | 61.48 | 5,228,921 | +1.83(+3.06%) |
May 23, 2003 | 59.56 | 59.94 | 59.42 | 59.65 | 2,620,205 | +0.09(+0.16%) |
May 22, 2003 | 59.02 | 59.83 | 58.97 | 59.56 | 4,077,179 | +0.73(+1.24%) |
May 21, 2003 | 58.28 | 58.94 | 57.73 | 58.83 | 4,141,520 | +0.51(+0.87%) |
May 20, 2003 | 58.28 | 58.60 | 57.36 | 58.32 | 5,677,643 | +0.08(+0.13%) |
May 19, 2003 | 60.08 | 60.08 | 58.24 | 58.24 | 5,082,879 | -1.84(-3.06%) |
May 16, 2003 | 58.91 | 60.24 | 58.91 | 60.08 | 5,691,047 | +0.47(+0.79%) |
May 15, 2003 | 58.48 | 59.69 | 58.48 | 59.61 | 5,512,963 | +0.90(+1.53%) |
May 14, 2003 | 58.75 | 59.02 | 58.24 | 58.71 | 4,384,200 | +0.00(+0.00%) |
May 13, 2003 | 58.40 | 59.46 | 58.40 | 58.71 | 5,174,538 | -0.42(-0.72%) |
May 12, 2003 | 58.75 | 59.53 | 58.15 | 59.13 | 4,972,581 | +0.38(+0.65%) |
May 09, 2003 | 58.01 | 58.77 | 57.98 | 58.75 | 4,914,369 | +0.74(+1.27%) |
May 08, 2003 | 60.48 | 60.48 | 57.97 | 58.01 | 9,092,272 | -2.46(-4.07%) |
May 07, 2003 | 59.86 | 61.01 | 59.73 | 60.47 | 4,759,263 | +0.00(+0.00%) |
May 06, 2003 | 59.92 | 61.04 | 59.54 | 60.47 | 4,915,007 | +0.56(+0.93%) |
May 05, 2003 | 60.00 | 60.46 | 59.49 | 59.92 | 4,530,242 | -0.09(-0.14%) |
May 02, 2003 | 59.01 | 60.30 | 57.98 | 60.00 | 5,274,240 | +0.99(+1.69%) |