Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 75.65 | 76.05 | 74.96 | 75.03 | 63,990 | +0.11(+0.14%) |
Jul 30, 2003 | 75.02 | 75.24 | 74.80 | 74.93 | 10,871 | -0.28(-0.37%) |
Jul 29, 2003 | 75.57 | 75.73 | 74.96 | 75.20 | 6,917 | -0.45(-0.59%) |
Jul 28, 2003 | 75.48 | 75.77 | 75.48 | 75.65 | 7,412 | -0.36(-0.48%) |
Jul 25, 2003 | 75.00 | 76.05 | 74.64 | 76.01 | 7,782 | +1.21(+1.62%) |
Jul 24, 2003 | 75.73 | 76.01 | 74.80 | 74.80 | 7,782 | -0.36(-0.48%) |
Jul 23, 2003 | 75.16 | 75.28 | 74.84 | 75.16 | 4,941 | -0.12(-0.16%) |
Jul 22, 2003 | 73.99 | 75.28 | 73.99 | 75.28 | 4,694 | +0.73(+0.98%) |
Jul 21, 2003 | 75.44 | 75.44 | 74.08 | 74.55 | 8,153 | -0.89(-1.18%) |
Jul 18, 2003 | 74.75 | 75.44 | 74.64 | 75.44 | 6,423 | +1.17(+1.57%) |
Jul 17, 2003 | 74.88 | 75.20 | 74.16 | 74.28 | 9,759 | -1.33(-1.76%) |
Jul 16, 2003 | 76.66 | 76.66 | 75.38 | 75.61 | 11,365 | -0.81(-1.06%) |
Jul 15, 2003 | 77.23 | 77.39 | 76.05 | 76.42 | 17,788 | -0.40(-0.53%) |
Jul 14, 2003 | 76.33 | 77.71 | 76.33 | 76.82 | 43,978 | +1.63(+2.16%) |
Jul 11, 2003 | 74.39 | 75.19 | 74.39 | 75.19 | 59,049 | +0.88(+1.19%) |
Jul 10, 2003 | 74.72 | 74.88 | 74.11 | 74.31 | 3,211 | -1.25(-1.66%) |
Jul 09, 2003 | 75.40 | 75.76 | 74.92 | 75.57 | 3,953 | +0.12(+0.16%) |
Jul 08, 2003 | 74.64 | 75.44 | 74.59 | 75.44 | 16,924 | +0.93(+1.25%) |
Jul 07, 2003 | 74.35 | 75.04 | 74.35 | 74.51 | 29,895 | +0.97(+1.32%) |
Jul 03, 2003 | 73.30 | 73.99 | 73.30 | 73.54 | 9,265 | -0.33(-0.45%) |
Jul 02, 2003 | 73.26 | 73.87 | 73.19 | 73.87 | 4,076 | +0.79(+1.07%) |
Jul 01, 2003 | 71.64 | 73.09 | 71.11 | 73.09 | 41,754 | +0.81(+1.12%) |
Jun 30, 2003 | 72.69 | 72.77 | 71.96 | 72.28 | 33,848 | +0.23(+0.33%) |
Jun 27, 2003 | 72.73 | 72.95 | 71.92 | 72.04 | 7,288 | -0.73(-1.00%) |
Jun 26, 2003 | 71.96 | 72.77 | 71.96 | 72.77 | 8,523 | +0.81(+1.12%) |
Jun 25, 2003 | 72.41 | 73.30 | 71.96 | 71.96 | 12,476 | -0.50(-0.69%) |
Jun 24, 2003 | 71.84 | 72.47 | 71.80 | 72.47 | 11,982 | +0.59(+0.82%) |
Jun 23, 2003 | 73.18 | 73.18 | 71.72 | 71.87 | 37,925 | -1.30(-1.78%) |
Jun 20, 2003 | 73.42 | 73.91 | 73.06 | 73.18 | 13,218 | +0.12(+0.17%) |
Jun 19, 2003 | 74.88 | 74.88 | 73.06 | 73.06 | 13,341 | -1.58(-2.12%) |
Jun 18, 2003 | 74.76 | 74.96 | 74.43 | 74.64 | 11,612 | -0.89(-1.18%) |
Jun 17, 2003 | 75.81 | 75.81 | 75.12 | 75.53 | 28,536 | +0.00(+0.00%) |
Jun 16, 2003 | 74.72 | 75.53 | 74.63 | 75.53 | 26,930 | +1.54(+2.08%) |
Jun 13, 2003 | 73.62 | 73.99 | 73.46 | 73.99 | 6,053 | -0.68(-0.91%) |
Jun 12, 2003 | 75.08 | 75.16 | 74.03 | 74.67 | 8,029 | -0.17(-0.23%) |
Jun 11, 2003 | 73.46 | 74.88 | 73.46 | 74.84 | 19,518 | +1.30(+1.77%) |
Jun 10, 2003 | 73.49 | 73.58 | 72.77 | 73.53 | 8,647 | +0.76(+1.05%) |
Jun 09, 2003 | 74.03 | 74.03 | 72.69 | 72.77 | 39,160 | -1.90(-2.55%) |
Jun 06, 2003 | 75.85 | 76.25 | 74.68 | 74.68 | 17,912 | -0.20(-0.27%) |
Jun 05, 2003 | 74.07 | 75.04 | 73.99 | 74.88 | 13,835 | +0.54(+0.73%) |
Jun 04, 2003 | 73.06 | 74.34 | 73.06 | 74.34 | 18,036 | +1.40(+1.92%) |
Jun 03, 2003 | 72.41 | 73.10 | 72.34 | 72.94 | 16,924 | +0.45(+0.61%) |
Jun 02, 2003 | 72.61 | 73.38 | 72.25 | 72.49 | 100,433 | +0.81(+1.13%) |
May 30, 2003 | 70.91 | 71.88 | 70.91 | 71.68 | 3,829 | +1.14(+1.62%) |
May 29, 2003 | 71.11 | 71.48 | 70.44 | 70.54 | 25,695 | -0.41(-0.58%) |
May 28, 2003 | 70.59 | 71.44 | 70.59 | 70.95 | 21,865 | +1.13(+1.62%) |
May 27, 2003 | 68.04 | 70.02 | 68.04 | 69.82 | 5,188 | +1.17(+1.71%) |
May 23, 2003 | 68.48 | 68.77 | 68.48 | 68.64 | 1,976 | +0.12(+0.18%) |
May 22, 2003 | 68.40 | 68.64 | 68.13 | 68.52 | 34,960 | +0.16(+0.24%) |
May 21, 2003 | 67.67 | 68.48 | 67.55 | 68.36 | 14,947 | +0.36(+0.54%) |
May 20, 2003 | 68.20 | 68.32 | 67.51 | 68.00 | 9,388 | -0.11(-0.17%) |
May 19, 2003 | 69.45 | 69.45 | 67.88 | 68.11 | 4,200 | -1.51(-2.16%) |
May 16, 2003 | 69.47 | 69.98 | 69.34 | 69.62 | 1,853 | +0.17(+0.24%) |
May 15, 2003 | 69.33 | 69.62 | 69.29 | 69.45 | 4,200 | +0.40(+0.57%) |
May 14, 2003 | 69.58 | 69.58 | 68.82 | 69.05 | 8,523 | -0.36(-0.51%) |
May 13, 2003 | 69.33 | 69.62 | 69.15 | 69.41 | 3,706 | -0.12(-0.17%) |
May 12, 2003 | 68.16 | 69.54 | 68.16 | 69.53 | 4,447 | +0.96(+1.40%) |
May 09, 2003 | 68.12 | 68.56 | 67.91 | 68.56 | 2,594 | +0.77(+1.13%) |
May 08, 2003 | 68.60 | 68.69 | 67.79 | 67.79 | 5,682 | -1.38(-1.99%) |
May 07, 2003 | 68.64 | 69.29 | 68.64 | 69.17 | 13,959 | +0.28(+0.40%) |
May 06, 2003 | 68.81 | 69.41 | 68.81 | 68.90 | 5,188 | +0.26(+0.38%) |
May 05, 2003 | 69.13 | 69.13 | 68.37 | 68.64 | 10,376 | -0.28(-0.41%) |
May 02, 2003 | 67.53 | 68.97 | 67.53 | 68.92 | 8,647 | +1.29(+1.90%) |