Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 75.91 | 76.31 | 75.22 | 75.29 | 63,772 | +0.11(+0.14%) |
Jul 30, 2003 | 75.27 | 75.50 | 75.05 | 75.18 | 10,833 | -0.28(-0.37%) |
Jul 29, 2003 | 75.82 | 75.99 | 75.22 | 75.46 | 6,894 | -0.45(-0.59%) |
Jul 28, 2003 | 75.74 | 76.03 | 75.74 | 75.91 | 7,386 | -0.37(-0.48%) |
Jul 25, 2003 | 75.26 | 76.31 | 74.89 | 76.27 | 7,756 | +1.22(+1.62%) |
Jul 24, 2003 | 75.99 | 76.27 | 75.05 | 75.05 | 7,756 | -0.37(-0.48%) |
Jul 23, 2003 | 75.42 | 75.54 | 75.09 | 75.42 | 4,924 | -0.12(-0.16%) |
Jul 22, 2003 | 74.24 | 75.54 | 74.24 | 75.54 | 4,678 | +0.73(+0.98%) |
Jul 21, 2003 | 75.70 | 75.70 | 74.33 | 74.81 | 8,125 | -0.89(-1.18%) |
Jul 18, 2003 | 75.00 | 75.70 | 74.89 | 75.70 | 6,401 | +1.17(+1.57%) |
Jul 17, 2003 | 75.13 | 75.46 | 74.41 | 74.53 | 9,725 | -1.33(-1.76%) |
Jul 16, 2003 | 76.92 | 76.92 | 75.64 | 75.87 | 11,326 | -0.81(-1.06%) |
Jul 15, 2003 | 77.49 | 77.65 | 76.31 | 76.68 | 17,728 | -0.41(-0.53%) |
Jul 14, 2003 | 76.60 | 77.98 | 76.60 | 77.08 | 43,828 | +1.63(+2.16%) |
Jul 11, 2003 | 74.65 | 75.45 | 74.65 | 75.45 | 58,847 | +0.89(+1.19%) |
Jul 10, 2003 | 74.97 | 75.13 | 74.36 | 74.57 | 3,200 | -1.26(-1.66%) |
Jul 09, 2003 | 75.66 | 76.02 | 75.18 | 75.82 | 3,939 | +0.12(+0.16%) |
Jul 08, 2003 | 74.89 | 75.70 | 74.85 | 75.70 | 16,866 | +0.93(+1.25%) |
Jul 07, 2003 | 74.61 | 75.30 | 74.61 | 74.77 | 29,793 | +0.97(+1.32%) |
Jul 03, 2003 | 73.55 | 74.24 | 73.55 | 73.79 | 9,233 | -0.33(-0.45%) |
Jul 02, 2003 | 73.51 | 74.13 | 73.44 | 74.13 | 4,062 | +0.79(+1.07%) |
Jul 01, 2003 | 71.89 | 73.34 | 71.36 | 73.34 | 41,612 | +0.81(+1.12%) |
Jun 30, 2003 | 72.94 | 73.01 | 72.21 | 72.53 | 33,732 | +0.24(+0.33%) |
Jun 27, 2003 | 72.98 | 73.20 | 72.17 | 72.29 | 7,263 | -0.73(-1.00%) |
Jun 26, 2003 | 72.21 | 73.02 | 72.21 | 73.02 | 8,494 | +0.81(+1.12%) |
Jun 25, 2003 | 72.66 | 73.55 | 72.21 | 72.21 | 12,434 | -0.50(-0.69%) |
Jun 24, 2003 | 72.09 | 72.71 | 72.05 | 72.71 | 11,941 | +0.59(+0.82%) |
Jun 23, 2003 | 73.43 | 73.43 | 71.97 | 72.12 | 37,795 | -1.31(-1.78%) |
Jun 20, 2003 | 73.67 | 74.16 | 73.31 | 73.43 | 13,173 | +0.12(+0.17%) |
Jun 19, 2003 | 75.13 | 75.13 | 73.31 | 73.31 | 13,296 | -1.58(-2.12%) |
Jun 18, 2003 | 75.01 | 75.22 | 74.69 | 74.89 | 11,572 | -0.89(-1.18%) |
Jun 17, 2003 | 76.07 | 76.07 | 75.38 | 75.78 | 28,439 | +0.00(+0.00%) |
Jun 16, 2003 | 74.97 | 75.78 | 74.88 | 75.78 | 26,838 | +1.54(+2.08%) |
Jun 13, 2003 | 73.88 | 74.24 | 73.71 | 74.24 | 6,032 | -0.68(-0.91%) |
Jun 12, 2003 | 75.34 | 75.42 | 74.28 | 74.92 | 8,002 | -0.17(-0.23%) |
Jun 11, 2003 | 73.71 | 75.13 | 73.71 | 75.09 | 19,451 | +1.31(+1.77%) |
Jun 10, 2003 | 73.75 | 73.83 | 73.02 | 73.79 | 8,617 | +0.76(+1.05%) |
Jun 09, 2003 | 74.28 | 74.28 | 72.94 | 73.02 | 39,026 | -1.91(-2.55%) |
Jun 06, 2003 | 76.11 | 76.51 | 74.93 | 74.93 | 17,851 | -0.20(-0.27%) |
Jun 05, 2003 | 74.32 | 75.30 | 74.24 | 75.13 | 13,788 | +0.54(+0.73%) |
Jun 04, 2003 | 73.31 | 74.60 | 73.31 | 74.59 | 17,974 | +1.41(+1.92%) |
Jun 03, 2003 | 72.66 | 73.35 | 72.59 | 73.19 | 16,866 | +0.45(+0.61%) |
Jun 02, 2003 | 72.86 | 73.63 | 72.49 | 72.74 | 100,090 | +0.81(+1.13%) |
May 30, 2003 | 71.15 | 72.13 | 71.15 | 71.93 | 3,816 | +1.15(+1.62%) |
May 29, 2003 | 71.36 | 71.72 | 70.68 | 70.78 | 25,607 | -0.41(-0.58%) |
May 28, 2003 | 70.83 | 71.68 | 70.83 | 71.19 | 21,790 | +1.14(+1.62%) |
May 27, 2003 | 68.27 | 70.26 | 68.27 | 70.06 | 5,170 | +1.18(+1.71%) |
May 23, 2003 | 68.72 | 69.00 | 68.72 | 68.88 | 1,969 | +0.12(+0.18%) |
May 22, 2003 | 68.64 | 68.88 | 68.36 | 68.76 | 34,840 | +0.16(+0.24%) |
May 21, 2003 | 67.91 | 68.72 | 67.78 | 68.60 | 14,896 | +0.37(+0.54%) |
May 20, 2003 | 68.43 | 68.56 | 67.74 | 68.23 | 9,356 | -0.11(-0.17%) |
May 19, 2003 | 69.69 | 69.69 | 68.11 | 68.34 | 4,185 | -1.51(-2.16%) |
May 16, 2003 | 69.71 | 70.22 | 69.58 | 69.85 | 1,846 | +0.17(+0.24%) |
May 15, 2003 | 69.57 | 69.85 | 69.53 | 69.68 | 4,185 | +0.40(+0.57%) |
May 14, 2003 | 69.81 | 69.81 | 69.06 | 69.29 | 8,494 | -0.36(-0.51%) |
May 13, 2003 | 69.57 | 69.85 | 69.39 | 69.64 | 3,693 | -0.12(-0.17%) |
May 12, 2003 | 68.39 | 69.77 | 68.39 | 69.77 | 4,432 | +0.97(+1.40%) |
May 09, 2003 | 68.35 | 68.80 | 68.14 | 68.80 | 2,585 | +0.77(+1.13%) |
May 08, 2003 | 68.84 | 68.92 | 68.03 | 68.03 | 5,663 | -1.38(-1.99%) |
May 07, 2003 | 68.88 | 69.53 | 68.88 | 69.41 | 13,911 | +0.28(+0.40%) |
May 06, 2003 | 69.04 | 69.65 | 69.04 | 69.13 | 5,170 | +0.26(+0.38%) |
May 05, 2003 | 69.37 | 69.37 | 68.60 | 68.87 | 10,341 | -0.28(-0.41%) |
May 02, 2003 | 67.76 | 69.20 | 67.76 | 69.16 | 8,617 | +1.29(+1.90%) |