Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 72.52 | 72.78 | 72.16 | 72.30 | 57,194 | -0.45(-0.62%) |
Aug 28, 2003 | 70.30 | 73.19 | 69.10 | 72.75 | 184,660 | +2.46(+3.50%) |
Aug 27, 2003 | 71.60 | 71.72 | 69.21 | 70.29 | 288,218 | -1.76(-2.45%) |
Aug 26, 2003 | 71.94 | 73.09 | 71.19 | 72.06 | 175,942 | +0.03(+0.04%) |
Aug 25, 2003 | 74.04 | 74.04 | 72.01 | 72.03 | 173,829 | -2.01(-2.72%) |
Aug 22, 2003 | 75.49 | 75.71 | 73.77 | 74.04 | 151,506 | -1.45(-1.93%) |
Aug 21, 2003 | 75.67 | 75.84 | 74.38 | 75.49 | 80,574 | +0.20(+0.26%) |
Aug 20, 2003 | 76.08 | 76.08 | 74.48 | 75.30 | 82,952 | -0.50(-0.66%) |
Aug 19, 2003 | 74.54 | 75.94 | 73.88 | 75.80 | 198,133 | +1.71(+2.31%) |
Aug 18, 2003 | 72.21 | 74.45 | 72.12 | 74.09 | 271,047 | +2.38(+3.33%) |
Aug 15, 2003 | 72.56 | 72.63 | 71.67 | 71.70 | 54,552 | -0.86(-1.18%) |
Aug 14, 2003 | 73.11 | 73.71 | 72.30 | 72.56 | 187,170 | -0.16(-0.22%) |
Aug 13, 2003 | 72.09 | 73.50 | 71.92 | 72.72 | 164,715 | +0.49(+0.68%) |
Aug 12, 2003 | 71.48 | 72.39 | 70.72 | 72.22 | 275,273 | +1.26(+1.77%) |
Aug 11, 2003 | 67.81 | 71.62 | 67.81 | 70.97 | 406,438 | +2.98(+4.39%) |
Aug 08, 2003 | 67.62 | 68.67 | 66.24 | 67.98 | 179,377 | +0.55(+0.81%) |
Aug 07, 2003 | 66.78 | 68.09 | 66.55 | 67.44 | 255,724 | +0.77(+1.16%) |
Aug 06, 2003 | 65.49 | 67.11 | 65.49 | 66.67 | 161,280 | +0.70(+1.06%) |
Aug 05, 2003 | 65.31 | 66.14 | 64.54 | 65.97 | 82,423 | +0.77(+1.18%) |
Aug 04, 2003 | 64.87 | 65.71 | 63.19 | 65.20 | 134,598 | +0.61(+0.95%) |
Aug 01, 2003 | 63.93 | 64.88 | 62.88 | 64.59 | 162,998 | +0.58(+0.90%) |
Jul 31, 2003 | 64.77 | 65.89 | 63.95 | 64.01 | 147,543 | -0.75(-1.16%) |
Jul 30, 2003 | 65.18 | 65.27 | 64.54 | 64.76 | 50,061 | -0.14(-0.21%) |
Jul 29, 2003 | 65.77 | 65.77 | 64.55 | 64.90 | 82,687 | -0.59(-0.90%) |
Jul 28, 2003 | 64.69 | 65.58 | 64.28 | 65.49 | 155,336 | +0.89(+1.37%) |
Jul 25, 2003 | 63.14 | 65.02 | 62.34 | 64.60 | 245,025 | +1.82(+2.89%) |
Jul 24, 2003 | 62.04 | 62.88 | 61.47 | 62.78 | 220,985 | +1.40(+2.28%) |
Jul 23, 2003 | 60.10 | 62.39 | 59.91 | 61.38 | 219,003 | +2.20(+3.71%) |
Jul 22, 2003 | 58.42 | 59.43 | 58.38 | 59.19 | 121,125 | +0.33(+0.57%) |
Jul 21, 2003 | 59.09 | 59.24 | 58.50 | 58.85 | 55,477 | -0.15(-0.26%) |
Jul 18, 2003 | 58.34 | 59.17 | 58.34 | 59.01 | 104,086 | +0.64(+1.10%) |
Jul 17, 2003 | 58.67 | 59.07 | 57.73 | 58.36 | 78,196 | -0.67(-1.14%) |
Jul 16, 2003 | 59.95 | 59.95 | 58.67 | 59.04 | 149,657 | -0.85(-1.42%) |
Jul 15, 2003 | 61.38 | 61.87 | 59.49 | 59.88 | 158,903 | -1.48(-2.42%) |
Jul 14, 2003 | 60.44 | 61.59 | 60.18 | 61.37 | 72,252 | +0.94(+1.55%) |
Jul 11, 2003 | 60.44 | 61.41 | 60.43 | 60.43 | 47,948 | -0.13(-0.21%) |
Jul 10, 2003 | 59.14 | 60.57 | 59.00 | 60.56 | 81,234 | +1.37(+2.32%) |
Jul 09, 2003 | 59.43 | 59.91 | 59.09 | 59.19 | 135,655 | -0.08(-0.13%) |
Jul 08, 2003 | 59.06 | 59.91 | 58.76 | 59.26 | 268,933 | +0.20(+0.33%) |
Jul 07, 2003 | 58.67 | 59.26 | 58.67 | 59.07 | 117,295 | +0.58(+1.00%) |
Jul 03, 2003 | 59.28 | 59.28 | 58.45 | 58.48 | 136,051 | -0.76(-1.28%) |
Jul 02, 2003 | 59.85 | 59.92 | 58.98 | 59.24 | 378,963 | -0.43(-0.72%) |
Jul 01, 2003 | 60.12 | 60.40 | 58.67 | 59.67 | 279,500 | -0.55(-0.92%) |
Jun 30, 2003 | 58.61 | 60.57 | 58.10 | 60.22 | 205,134 | +1.43(+2.43%) |
Jun 27, 2003 | 58.79 | 59.75 | 58.64 | 58.79 | 76,938 | +0.01(+0.01%) |
Jun 26, 2003 | 59.62 | 59.81 | 58.41 | 58.79 | 105,803 | -0.45(-0.77%) |
Jun 25, 2003 | 59.17 | 59.96 | 58.69 | 59.24 | 118,087 | +0.30(+0.50%) |
Jun 24, 2003 | 56.86 | 59.20 | 56.78 | 58.95 | 198,397 | +2.09(+3.68%) |
Jun 23, 2003 | 56.96 | 57.15 | 56.18 | 56.86 | 268,669 | -0.57(-0.99%) |
Jun 20, 2003 | 57.67 | 58.29 | 56.82 | 57.42 | 155,997 | +0.33(+0.58%) |
Jun 19, 2003 | 56.51 | 57.93 | 56.51 | 57.09 | 204,474 | +0.51(+0.90%) |
Jun 18, 2003 | 55.45 | 57.22 | 55.09 | 56.58 | 263,385 | +1.32(+2.38%) |
Jun 17, 2003 | 55.50 | 55.94 | 54.36 | 55.27 | 107,256 | -0.64(-1.15%) |
Jun 16, 2003 | 53.71 | 55.98 | 53.68 | 55.91 | 114,125 | +2.21(+4.12%) |
Jun 13, 2003 | 53.65 | 53.94 | 53.43 | 53.70 | 83,744 | -0.14(-0.25%) |
Jun 12, 2003 | 54.30 | 54.30 | 52.61 | 53.83 | 97,481 | -0.55(-1.02%) |
Jun 11, 2003 | 54.28 | 54.59 | 54.24 | 54.39 | 110,294 | -0.09(-0.17%) |
Jun 10, 2003 | 54.72 | 54.76 | 54.36 | 54.48 | 108,048 | -0.11(-0.21%) |
Jun 09, 2003 | 55.16 | 55.42 | 54.55 | 54.59 | 207,380 | -0.53(-0.96%) |
Jun 06, 2003 | 54.24 | 56.02 | 54.04 | 55.12 | 218,211 | +0.42(+0.77%) |
Jun 05, 2003 | 53.83 | 54.70 | 53.75 | 54.70 | 94,972 | +0.86(+1.59%) |
Jun 04, 2003 | 52.95 | 53.96 | 52.94 | 53.84 | 166,960 | +0.81(+1.53%) |
Jun 03, 2003 | 50.70 | 53.41 | 50.59 | 53.03 | 361,263 | +2.43(+4.80%) |