Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 68.47 | 69.37 | 67.76 | 67.84 | 5,316,968 | +0.15(+0.22%) |
Jul 30, 2003 | 67.77 | 68.01 | 67.04 | 67.69 | 4,246,767 | +0.09(+0.14%) |
Jul 29, 2003 | 67.34 | 68.39 | 66.94 | 67.60 | 5,129,054 | +0.26(+0.38%) |
Jul 28, 2003 | 67.31 | 67.97 | 67.17 | 67.34 | 2,840,426 | +0.06(+0.09%) |
Jul 25, 2003 | 66.46 | 67.56 | 65.98 | 67.28 | 3,885,966 | +0.79(+1.19%) |
Jul 24, 2003 | 67.63 | 67.81 | 66.49 | 66.49 | 3,716,932 | -0.54(-0.81%) |
Jul 23, 2003 | 67.19 | 67.28 | 66.39 | 67.03 | 3,105,664 | -0.05(-0.07%) |
Jul 22, 2003 | 66.92 | 67.59 | 66.34 | 67.08 | 4,167,645 | +0.36(+0.54%) |
Jul 21, 2003 | 68.19 | 68.27 | 66.33 | 66.72 | 3,827,652 | -1.55(-2.27%) |
Jul 18, 2003 | 67.30 | 68.28 | 66.78 | 68.27 | 3,788,348 | +0.97(+1.45%) |
Jul 17, 2003 | 67.69 | 67.73 | 66.85 | 67.30 | 4,026,484 | -0.64(-0.94%) |
Jul 16, 2003 | 69.10 | 69.10 | 67.55 | 67.94 | 4,553,364 | -0.59(-0.86%) |
Jul 15, 2003 | 70.26 | 70.27 | 68.40 | 68.53 | 6,650,096 | -1.11(-1.59%) |
Jul 14, 2003 | 67.99 | 70.34 | 67.99 | 69.63 | 7,091,432 | +1.65(+2.43%) |
Jul 11, 2003 | 67.73 | 68.47 | 67.43 | 67.98 | 3,889,691 | +0.60(+0.89%) |
Jul 10, 2003 | 68.69 | 68.69 | 66.95 | 67.38 | 4,680,396 | -1.31(-1.90%) |
Jul 09, 2003 | 68.57 | 69.02 | 68.18 | 68.69 | 5,628,318 | +0.13(+0.19%) |
Jul 08, 2003 | 68.32 | 68.82 | 67.81 | 68.56 | 5,131,237 | +0.25(+0.36%) |
Jul 07, 2003 | 66.72 | 68.68 | 66.64 | 68.31 | 5,597,363 | +2.37(+3.59%) |
Jul 03, 2003 | 64.83 | 66.35 | 64.83 | 65.94 | 3,646,031 | -0.54(-0.82%) |
Jul 02, 2003 | 66.42 | 67.10 | 65.86 | 66.49 | 7,044,935 | -0.35(-0.52%) |
Jul 01, 2003 | 65.20 | 66.84 | 64.12 | 66.84 | 7,916,432 | +1.63(+2.51%) |
Jun 30, 2003 | 64.70 | 65.20 | 64.00 | 65.20 | 7,356,285 | +1.07(+1.66%) |
Jun 27, 2003 | 65.52 | 65.86 | 63.88 | 64.14 | 6,621,453 | -1.38(-2.10%) |
Jun 26, 2003 | 66.18 | 66.64 | 64.86 | 65.51 | 8,260,664 | -0.49(-0.74%) |
Jun 25, 2003 | 66.85 | 67.27 | 65.88 | 66.01 | 9,247,248 | -1.42(-2.10%) |
Jun 24, 2003 | 66.80 | 67.78 | 66.69 | 67.42 | 4,966,828 | +1.03(+1.55%) |
Jun 23, 2003 | 67.15 | 67.15 | 65.86 | 66.39 | 4,513,033 | -0.76(-1.12%) |
Jun 20, 2003 | 67.54 | 68.04 | 66.96 | 67.15 | 4,871,394 | +0.26(+0.38%) |
Jun 19, 2003 | 69.21 | 69.49 | 66.53 | 66.89 | 7,073,064 | -2.32(-3.35%) |
Jun 18, 2003 | 70.15 | 70.39 | 68.82 | 69.21 | 7,197,142 | -2.02(-2.84%) |
Jun 17, 2003 | 71.24 | 71.61 | 70.61 | 71.24 | 5,019,105 | +0.00(+0.00%) |
Jun 16, 2003 | 70.07 | 71.24 | 69.73 | 71.24 | 6,280,817 | +1.81(+2.61%) |
Jun 13, 2003 | 70.34 | 70.61 | 69.14 | 69.42 | 5,900,878 | -0.92(-1.31%) |
Jun 12, 2003 | 69.87 | 70.46 | 69.42 | 70.34 | 5,925,025 | +0.47(+0.68%) |
Jun 11, 2003 | 69.06 | 69.98 | 68.72 | 69.87 | 6,718,043 | +0.81(+1.17%) |
Jun 10, 2003 | 68.43 | 69.21 | 67.92 | 69.06 | 5,990,404 | +0.90(+1.33%) |
Jun 09, 2003 | 68.75 | 69.06 | 67.81 | 68.15 | 6,367,646 | -0.90(-1.31%) |
Jun 06, 2003 | 68.71 | 69.68 | 68.12 | 69.06 | 11,624,759 | +1.09(+1.60%) |
Jun 05, 2003 | 65.83 | 68.11 | 65.83 | 67.97 | 7,669,947 | +1.60(+2.40%) |
Jun 04, 2003 | 64.28 | 66.64 | 64.27 | 66.37 | 5,989,762 | +1.75(+2.71%) |
Jun 03, 2003 | 65.01 | 65.33 | 64.39 | 64.62 | 5,455,560 | -0.42(-0.65%) |
Jun 02, 2003 | 63.45 | 65.77 | 63.45 | 65.04 | 9,185,851 | +1.59(+2.50%) |
May 30, 2003 | 62.17 | 63.58 | 62.15 | 63.45 | 4,945,249 | +1.49(+2.40%) |
May 29, 2003 | 62.21 | 63.12 | 61.75 | 61.96 | 6,475,539 | -0.24(-0.39%) |
May 28, 2003 | 61.10 | 62.21 | 61.08 | 62.21 | 6,097,013 | +1.11(+1.81%) |
May 27, 2003 | 59.29 | 61.30 | 58.56 | 61.10 | 5,261,095 | +1.81(+3.06%) |
May 23, 2003 | 59.19 | 59.57 | 59.05 | 59.29 | 2,636,327 | +0.09(+0.16%) |
May 22, 2003 | 58.66 | 59.47 | 58.61 | 59.19 | 4,102,267 | +0.72(+1.24%) |
May 21, 2003 | 57.92 | 58.58 | 57.38 | 58.47 | 4,167,003 | +0.51(+0.87%) |
May 20, 2003 | 57.92 | 58.24 | 57.01 | 57.96 | 5,712,578 | +0.08(+0.13%) |
May 19, 2003 | 59.71 | 59.71 | 57.88 | 57.88 | 5,114,154 | -1.83(-3.06%) |
May 16, 2003 | 58.55 | 59.87 | 58.55 | 59.71 | 5,726,065 | +0.47(+0.79%) |
May 15, 2003 | 58.12 | 59.33 | 58.12 | 59.25 | 5,546,884 | +0.90(+1.53%) |
May 14, 2003 | 58.39 | 58.66 | 57.88 | 58.35 | 4,411,176 | +0.00(+0.00%) |
May 13, 2003 | 58.04 | 59.10 | 58.04 | 58.35 | 5,206,377 | -0.42(-0.72%) |
May 12, 2003 | 58.39 | 59.17 | 57.80 | 58.77 | 5,003,178 | +0.38(+0.65%) |
May 09, 2003 | 57.66 | 58.41 | 57.63 | 58.39 | 4,944,607 | +0.73(+1.27%) |
May 08, 2003 | 60.11 | 60.11 | 57.61 | 57.66 | 9,148,217 | -2.44(-4.07%) |
May 07, 2003 | 59.50 | 60.63 | 59.36 | 60.10 | 4,788,547 | +0.00(+0.00%) |
May 06, 2003 | 59.55 | 60.66 | 59.18 | 60.10 | 4,945,249 | +0.55(+0.93%) |
May 05, 2003 | 59.64 | 60.09 | 59.13 | 59.55 | 4,558,117 | -0.09(-0.14%) |
May 02, 2003 | 58.65 | 59.93 | 57.63 | 59.64 | 5,306,693 | +0.99(+1.69%) |