Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 65.21 | 65.21 | 64.68 | 64.91 | 70,996 | -0.02(-0.04%) |
Aug 28, 2003 | 64.63 | 65.04 | 64.51 | 64.93 | 175,492 | +0.47(+0.74%) |
Aug 27, 2003 | 64.75 | 64.75 | 64.24 | 64.46 | 39,498 | -0.01(-0.02%) |
Aug 26, 2003 | 64.32 | 64.58 | 64.06 | 64.47 | 78,663 | +0.13(+0.20%) |
Aug 25, 2003 | 64.44 | 64.74 | 64.21 | 64.35 | 92,329 | -0.29(-0.45%) |
Aug 22, 2003 | 64.62 | 64.75 | 64.33 | 64.63 | 110,828 | +0.31(+0.49%) |
Aug 21, 2003 | 64.77 | 64.80 | 64.26 | 64.32 | 146,826 | -0.31(-0.48%) |
Aug 20, 2003 | 64.81 | 65.04 | 64.45 | 64.63 | 53,497 | -0.20(-0.31%) |
Aug 19, 2003 | 64.44 | 64.84 | 64.15 | 64.83 | 168,492 | +0.57(+0.89%) |
Aug 18, 2003 | 64.23 | 64.42 | 63.96 | 64.26 | 67,996 | +0.21(+0.33%) |
Aug 15, 2003 | 63.84 | 64.65 | 63.84 | 64.05 | 13,332 | +0.13(+0.20%) |
Aug 14, 2003 | 63.64 | 64.18 | 63.46 | 63.93 | 760,298 | +0.08(+0.13%) |
Aug 13, 2003 | 64.44 | 64.44 | 63.78 | 63.84 | 146,826 | -0.73(-1.12%) |
Aug 12, 2003 | 64.53 | 64.93 | 64.44 | 64.57 | 92,662 | -0.07(-0.11%) |
Aug 11, 2003 | 64.86 | 64.90 | 64.45 | 64.64 | 127,494 | -0.25(-0.39%) |
Aug 08, 2003 | 64.86 | 65.25 | 64.68 | 64.89 | 67,496 | +0.04(+0.06%) |
Aug 07, 2003 | 64.95 | 64.97 | 64.44 | 64.86 | 104,661 | +0.35(+0.55%) |
Aug 06, 2003 | 64.38 | 64.77 | 64.08 | 64.50 | 172,492 | +0.25(+0.38%) |
Aug 05, 2003 | 64.38 | 64.71 | 64.04 | 64.26 | 137,493 | -0.29(-0.46%) |
Aug 04, 2003 | 64.03 | 64.65 | 64.03 | 64.55 | 123,661 | +0.38(+0.59%) |
Aug 01, 2003 | 64.02 | 64.35 | 63.72 | 64.17 | 298,986 | -0.24(-0.37%) |
Jul 31, 2003 | 65.01 | 65.06 | 64.20 | 64.41 | 275,654 | -0.81(-1.24%) |
Jul 30, 2003 | 65.09 | 65.55 | 65.02 | 65.22 | 942,123 | +0.33(+0.51%) |
Jul 29, 2003 | 65.40 | 66.00 | 64.87 | 64.89 | 591,973 | -0.60(-0.92%) |
Jul 28, 2003 | 65.85 | 66.08 | 65.49 | 65.49 | 236,822 | -0.66(-1.00%) |
Jul 25, 2003 | 66.42 | 66.70 | 65.97 | 66.15 | 158,826 | -0.15(-0.23%) |
Jul 24, 2003 | 66.45 | 66.45 | 66.08 | 66.30 | 121,661 | -0.29(-0.43%) |
Jul 23, 2003 | 66.66 | 66.80 | 66.42 | 66.59 | 287,153 | +0.44(+0.66%) |
Jul 22, 2003 | 66.09 | 66.44 | 65.90 | 66.15 | 193,491 | -0.05(-0.08%) |
Jul 21, 2003 | 66.96 | 66.96 | 66.01 | 66.21 | 68,163 | -0.81(-1.21%) |
Jul 18, 2003 | 67.05 | 67.11 | 66.73 | 67.02 | 123,494 | +0.28(+0.42%) |
Jul 17, 2003 | 66.99 | 67.06 | 66.60 | 66.73 | 132,160 | -0.31(-0.47%) |
Jul 16, 2003 | 66.60 | 67.17 | 66.60 | 67.05 | 318,652 | -0.02(-0.04%) |
Jul 15, 2003 | 67.95 | 67.95 | 66.86 | 67.07 | 107,828 | -0.77(-1.14%) |
Jul 14, 2003 | 67.95 | 68.37 | 67.85 | 67.85 | 78,996 | -0.18(-0.26%) |
Jul 11, 2003 | 68.07 | 68.10 | 67.92 | 68.03 | 72,830 | +0.08(+0.12%) |
Jul 10, 2003 | 68.16 | 68.16 | 67.80 | 67.94 | 113,328 | +0.14(+0.20%) |
Jul 09, 2003 | 67.74 | 67.99 | 67.59 | 67.80 | 219,656 | +0.24(+0.36%) |
Jul 08, 2003 | 67.62 | 67.80 | 67.26 | 67.56 | 319,318 | +0.06(+0.09%) |
Jul 07, 2003 | 67.74 | 67.80 | 67.40 | 67.50 | 352,150 | -0.33(-0.49%) |
Jul 03, 2003 | 68.40 | 68.46 | 67.80 | 67.83 | 197,491 | -0.42(-0.62%) |
Jul 02, 2003 | 68.00 | 68.46 | 67.73 | 68.25 | 1,866,915 | +0.24(+0.35%) |
Jul 01, 2003 | 68.52 | 68.61 | 67.97 | 68.01 | 1,815,084 | -0.77(-1.12%) |
Jun 30, 2003 | 68.70 | 68.78 | 68.70 | 68.78 | 465,812 | +0.32(+0.46%) |
Jun 27, 2003 | 68.91 | 68.93 | 68.29 | 68.46 | 79,496 | -0.18(-0.26%) |
Jun 26, 2003 | 69.14 | 69.14 | 68.49 | 68.64 | 163,992 | -0.61(-0.88%) |
Jun 25, 2003 | 70.05 | 70.10 | 69.14 | 69.25 | 127,827 | -0.35(-0.51%) |
Jun 24, 2003 | 69.54 | 69.75 | 69.37 | 69.60 | 608,305 | +0.10(+0.15%) |
Jun 23, 2003 | 69.18 | 69.59 | 69.16 | 69.50 | 389,149 | +0.35(+0.50%) |
Jun 20, 2003 | 69.48 | 69.48 | 69.09 | 69.15 | 96,495 | -0.33(-0.48%) |
Jun 19, 2003 | 69.30 | 69.68 | 69.21 | 69.48 | 179,491 | +0.12(+0.17%) |
Jun 18, 2003 | 69.63 | 69.87 | 69.36 | 69.36 | 125,327 | -0.65(-0.93%) |
Jun 17, 2003 | 70.23 | 70.23 | 69.72 | 70.01 | 71,663 | -0.22(-0.32%) |
Jun 16, 2003 | 70.74 | 70.78 | 70.05 | 70.23 | 289,153 | -0.26(-0.37%) |
Jun 13, 2003 | 70.35 | 70.62 | 70.20 | 70.49 | 44,664 | +0.29(+0.42%) |
Jun 12, 2003 | 70.20 | 70.29 | 69.89 | 70.20 | 116,994 | +0.25(+0.36%) |
Jun 11, 2003 | 69.91 | 70.17 | 69.79 | 69.95 | 319,318 | -0.08(-0.11%) |
Jun 10, 2003 | 69.81 | 70.02 | 69.68 | 70.02 | 53,497 | +0.54(+0.78%) |
Jun 09, 2003 | 69.60 | 69.70 | 69.30 | 69.48 | 64,330 | +0.15(+0.22%) |
Jun 06, 2003 | 69.20 | 69.37 | 69.00 | 69.33 | 135,993 | +0.11(+0.16%) |
Jun 05, 2003 | 69.36 | 69.60 | 69.01 | 69.22 | 207,657 | -0.11(-0.16%) |
Jun 04, 2003 | 69.30 | 69.45 | 68.95 | 69.33 | 573,807 | +0.09(+0.13%) |
Jun 03, 2003 | 68.97 | 69.29 | 68.72 | 69.24 | 72,663 | +0.63(+0.92%) |