Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 65.09 | 65.60 | 64.38 | 65.60 | 7,312,035 | +1.07(+1.66%) |
Jun 27, 2003 | 65.92 | 66.26 | 64.27 | 64.52 | 6,581,623 | -1.39(-2.10%) |
Jun 26, 2003 | 66.58 | 67.05 | 65.25 | 65.91 | 8,210,974 | -0.49(-0.74%) |
Jun 25, 2003 | 67.26 | 67.67 | 66.28 | 66.40 | 9,191,623 | -1.43(-2.10%) |
Jun 24, 2003 | 67.20 | 68.19 | 67.09 | 67.83 | 4,936,951 | +1.03(+1.55%) |
Jun 23, 2003 | 67.56 | 67.56 | 66.26 | 66.80 | 4,485,886 | -0.76(-1.12%) |
Jun 20, 2003 | 67.95 | 68.46 | 67.37 | 67.56 | 4,842,091 | +0.26(+0.38%) |
Jun 19, 2003 | 69.63 | 69.91 | 66.93 | 67.30 | 7,030,518 | -2.33(-3.35%) |
Jun 18, 2003 | 70.57 | 70.81 | 69.24 | 69.63 | 7,153,849 | -2.04(-2.84%) |
Jun 17, 2003 | 71.67 | 72.04 | 71.04 | 71.67 | 4,988,914 | +0.00(+0.00%) |
Jun 16, 2003 | 70.49 | 71.67 | 70.15 | 71.67 | 6,243,036 | +1.83(+2.61%) |
Jun 13, 2003 | 70.77 | 71.04 | 69.56 | 69.84 | 5,865,382 | -0.92(-1.31%) |
Jun 12, 2003 | 70.29 | 70.88 | 69.84 | 70.77 | 5,889,385 | +0.48(+0.68%) |
Jun 11, 2003 | 69.47 | 70.41 | 69.14 | 70.29 | 6,677,632 | +0.81(+1.17%) |
Jun 10, 2003 | 68.85 | 69.63 | 68.33 | 69.47 | 5,954,370 | +0.91(+1.33%) |
Jun 09, 2003 | 69.16 | 69.47 | 68.22 | 68.57 | 6,329,343 | -0.91(-1.31%) |
Jun 06, 2003 | 69.12 | 70.10 | 68.53 | 69.47 | 11,554,833 | +1.10(+1.60%) |
Jun 05, 2003 | 66.22 | 68.53 | 66.22 | 68.38 | 7,623,810 | +1.61(+2.40%) |
Jun 04, 2003 | 64.67 | 67.04 | 64.66 | 66.77 | 5,953,732 | +1.76(+2.71%) |
Jun 03, 2003 | 65.40 | 65.72 | 64.78 | 65.01 | 5,422,743 | -0.42(-0.65%) |
Jun 02, 2003 | 63.84 | 66.17 | 63.84 | 65.43 | 9,130,596 | +1.60(+2.50%) |
May 30, 2003 | 62.54 | 63.97 | 62.53 | 63.84 | 4,915,502 | +1.50(+2.40%) |
May 29, 2003 | 62.59 | 63.51 | 62.13 | 62.34 | 6,436,587 | -0.24(-0.39%) |
May 28, 2003 | 61.47 | 62.58 | 61.45 | 62.58 | 6,060,338 | +1.11(+1.81%) |
May 27, 2003 | 59.65 | 61.67 | 58.92 | 61.47 | 5,229,448 | +1.82(+3.06%) |
May 23, 2003 | 59.55 | 59.93 | 59.41 | 59.65 | 2,620,469 | +0.09(+0.16%) |
May 22, 2003 | 59.02 | 59.83 | 58.96 | 59.55 | 4,077,590 | +0.73(+1.24%) |
May 21, 2003 | 58.27 | 58.93 | 57.73 | 58.82 | 4,141,937 | +0.51(+0.87%) |
May 20, 2003 | 58.27 | 58.60 | 57.35 | 58.31 | 5,678,215 | +0.08(+0.13%) |
May 19, 2003 | 60.08 | 60.08 | 58.24 | 58.24 | 5,083,391 | -1.84(-3.06%) |
May 16, 2003 | 58.90 | 60.23 | 58.90 | 60.08 | 5,691,621 | +0.47(+0.79%) |
May 15, 2003 | 58.47 | 59.68 | 58.47 | 59.61 | 5,513,518 | +0.90(+1.53%) |
May 14, 2003 | 58.74 | 59.02 | 58.24 | 58.71 | 4,384,642 | +0.00(+0.00%) |
May 13, 2003 | 58.39 | 59.46 | 58.39 | 58.71 | 5,175,060 | -0.42(-0.72%) |
May 12, 2003 | 58.74 | 59.53 | 58.15 | 59.13 | 4,973,082 | +0.38(+0.65%) |
May 09, 2003 | 58.01 | 58.77 | 57.98 | 58.74 | 4,914,864 | +0.74(+1.27%) |
May 08, 2003 | 60.48 | 60.48 | 57.96 | 58.01 | 9,093,188 | -2.46(-4.07%) |
May 07, 2003 | 59.86 | 61.00 | 59.72 | 60.47 | 4,759,742 | +0.00(+0.00%) |
May 06, 2003 | 59.91 | 61.03 | 59.54 | 60.47 | 4,915,502 | +0.56(+0.93%) |
May 05, 2003 | 60.00 | 60.45 | 59.49 | 59.91 | 4,530,699 | -0.09(-0.14%) |
May 02, 2003 | 59.00 | 60.30 | 57.98 | 60.00 | 5,274,771 | +0.99(+1.69%) |
May 01, 2003 | 59.45 | 59.45 | 58.35 | 59.00 | 5,242,470 | -0.45(-0.75%) |
Apr 30, 2003 | 59.72 | 60.21 | 59.24 | 59.45 | 5,069,092 | -0.43(-0.72%) |
Apr 29, 2003 | 59.93 | 61.09 | 58.95 | 59.88 | 6,815,135 | -0.05(-0.08%) |
Apr 28, 2003 | 59.82 | 60.47 | 59.14 | 59.93 | 4,604,110 | +0.50(+0.84%) |
Apr 25, 2003 | 60.49 | 60.60 | 59.14 | 59.43 | 3,601,246 | -1.16(-1.91%) |
Apr 24, 2003 | 61.43 | 61.43 | 60.00 | 60.58 | 4,222,243 | -0.85(-1.38%) |
Apr 23, 2003 | 61.35 | 61.80 | 60.66 | 61.43 | 5,117,479 | +0.08(+0.13%) |
Apr 22, 2003 | 59.80 | 61.40 | 58.68 | 61.35 | 7,039,966 | +1.55(+2.59%) |
Apr 21, 2003 | 59.84 | 60.17 | 59.45 | 59.80 | 4,054,992 | +0.20(+0.33%) |
Apr 17, 2003 | 58.90 | 59.91 | 58.61 | 59.61 | 5,725,965 | +0.70(+1.20%) |
Apr 16, 2003 | 59.96 | 60.47 | 58.63 | 58.90 | 7,892,177 | -1.05(-1.75%) |
Apr 15, 2003 | 58.34 | 60.00 | 57.73 | 59.95 | 8,584,032 | +1.61(+2.75%) |
Apr 14, 2003 | 56.72 | 58.35 | 56.65 | 58.34 | 4,711,610 | +1.62(+2.86%) |
Apr 11, 2003 | 56.87 | 57.52 | 56.25 | 56.72 | 3,646,186 | +0.05(+0.10%) |
Apr 10, 2003 | 56.33 | 56.86 | 56.08 | 56.67 | 4,448,988 | +0.34(+0.61%) |
Apr 09, 2003 | 56.94 | 57.77 | 56.28 | 56.32 | 5,352,651 | -0.62(-1.09%) |
Apr 08, 2003 | 56.64 | 57.18 | 56.64 | 56.94 | 4,268,332 | +0.31(+0.54%) |
Apr 07, 2003 | 57.57 | 58.08 | 56.49 | 56.64 | 5,907,387 | +0.20(+0.35%) |
Apr 04, 2003 | 56.67 | 57.12 | 56.28 | 56.44 | 4,729,995 | -0.23(-0.40%) |
Apr 03, 2003 | 56.59 | 57.41 | 56.16 | 56.67 | 6,062,253 | -0.04(-0.07%) |
Apr 02, 2003 | 56.00 | 57.01 | 55.65 | 56.71 | 8,985,433 | +2.18(+3.99%) |