Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 75.89 | 76.30 | 75.20 | 75.27 | 63,784 | +0.11(+0.14%) |
Jul 30, 2003 | 75.26 | 75.49 | 75.04 | 75.17 | 10,836 | -0.28(-0.37%) |
Jul 29, 2003 | 75.81 | 75.97 | 75.20 | 75.44 | 6,895 | -0.45(-0.59%) |
Jul 28, 2003 | 75.73 | 76.01 | 75.73 | 75.89 | 7,388 | -0.37(-0.48%) |
Jul 25, 2003 | 75.24 | 76.30 | 74.88 | 76.26 | 7,757 | +1.22(+1.62%) |
Jul 24, 2003 | 75.97 | 76.26 | 75.04 | 75.04 | 7,757 | -0.37(-0.48%) |
Jul 23, 2003 | 75.40 | 75.53 | 75.08 | 75.40 | 4,925 | -0.12(-0.16%) |
Jul 22, 2003 | 74.23 | 75.53 | 74.23 | 75.53 | 4,679 | +0.73(+0.98%) |
Jul 21, 2003 | 75.69 | 75.69 | 74.32 | 74.80 | 8,127 | -0.89(-1.18%) |
Jul 18, 2003 | 74.99 | 75.69 | 74.88 | 75.69 | 6,403 | +1.17(+1.57%) |
Jul 17, 2003 | 75.12 | 75.44 | 74.40 | 74.52 | 9,727 | -1.33(-1.76%) |
Jul 16, 2003 | 76.91 | 76.91 | 75.62 | 75.85 | 11,328 | -0.81(-1.06%) |
Jul 15, 2003 | 77.47 | 77.64 | 76.30 | 76.66 | 17,731 | -0.41(-0.53%) |
Jul 14, 2003 | 76.58 | 77.96 | 76.58 | 77.07 | 43,836 | +1.63(+2.16%) |
Jul 11, 2003 | 74.63 | 75.44 | 74.63 | 75.44 | 58,859 | +0.89(+1.19%) |
Jul 10, 2003 | 74.96 | 75.12 | 74.35 | 74.55 | 3,201 | -1.26(-1.66%) |
Jul 09, 2003 | 75.65 | 76.00 | 75.16 | 75.81 | 3,940 | +0.12(+0.16%) |
Jul 08, 2003 | 74.88 | 75.69 | 74.84 | 75.69 | 16,869 | +0.93(+1.25%) |
Jul 07, 2003 | 74.59 | 75.28 | 74.59 | 74.75 | 29,799 | +0.97(+1.32%) |
Jul 03, 2003 | 73.54 | 74.23 | 73.54 | 73.78 | 9,235 | -0.33(-0.45%) |
Jul 02, 2003 | 73.50 | 74.11 | 73.42 | 74.11 | 4,063 | +0.79(+1.07%) |
Jul 01, 2003 | 71.87 | 73.33 | 71.34 | 73.33 | 41,620 | +0.81(+1.12%) |
Jun 30, 2003 | 72.93 | 73.00 | 72.20 | 72.51 | 33,739 | +0.24(+0.33%) |
Jun 27, 2003 | 72.97 | 73.19 | 72.16 | 72.28 | 7,265 | -0.73(-1.00%) |
Jun 26, 2003 | 72.20 | 73.01 | 72.20 | 73.01 | 8,496 | +0.81(+1.12%) |
Jun 25, 2003 | 72.64 | 73.54 | 72.20 | 72.20 | 12,436 | -0.50(-0.69%) |
Jun 24, 2003 | 72.07 | 72.70 | 72.03 | 72.70 | 11,944 | +0.59(+0.82%) |
Jun 23, 2003 | 73.41 | 73.41 | 71.95 | 72.11 | 37,802 | -1.31(-1.78%) |
Jun 20, 2003 | 73.66 | 74.15 | 73.29 | 73.41 | 13,175 | +0.12(+0.17%) |
Jun 19, 2003 | 75.12 | 75.12 | 73.29 | 73.29 | 13,298 | -1.58(-2.11%) |
Jun 18, 2003 | 75.00 | 75.20 | 74.67 | 74.88 | 11,574 | -0.89(-1.18%) |
Jun 17, 2003 | 76.05 | 76.05 | 75.36 | 75.77 | 28,444 | +0.00(+0.00%) |
Jun 16, 2003 | 74.96 | 75.77 | 74.87 | 75.77 | 26,843 | +1.54(+2.08%) |
Jun 13, 2003 | 73.86 | 74.23 | 73.70 | 74.23 | 6,033 | -0.68(-0.91%) |
Jun 12, 2003 | 75.32 | 75.40 | 74.27 | 74.91 | 8,003 | -0.17(-0.23%) |
Jun 11, 2003 | 73.70 | 75.12 | 73.70 | 75.08 | 19,455 | +1.31(+1.77%) |
Jun 10, 2003 | 73.73 | 73.82 | 73.01 | 73.77 | 8,619 | +0.76(+1.05%) |
Jun 09, 2003 | 74.27 | 74.27 | 72.93 | 73.01 | 39,034 | -1.91(-2.55%) |
Jun 06, 2003 | 76.09 | 76.49 | 74.92 | 74.92 | 17,854 | -0.20(-0.27%) |
Jun 05, 2003 | 74.31 | 75.28 | 74.23 | 75.12 | 13,791 | +0.54(+0.73%) |
Jun 04, 2003 | 73.29 | 74.58 | 73.29 | 74.58 | 17,977 | +1.41(+1.92%) |
Jun 03, 2003 | 72.64 | 73.33 | 72.58 | 73.17 | 16,869 | +0.45(+0.61%) |
Jun 02, 2003 | 72.85 | 73.62 | 72.48 | 72.72 | 100,110 | +0.81(+1.13%) |
May 30, 2003 | 71.14 | 72.11 | 71.14 | 71.91 | 3,817 | +1.15(+1.62%) |
May 29, 2003 | 71.34 | 71.71 | 70.67 | 70.77 | 25,612 | -0.41(-0.58%) |
May 28, 2003 | 70.82 | 71.67 | 70.82 | 71.18 | 21,795 | +1.14(+1.62%) |
May 27, 2003 | 68.26 | 70.25 | 68.26 | 70.04 | 5,171 | +1.18(+1.71%) |
May 23, 2003 | 68.70 | 68.99 | 68.70 | 68.87 | 1,970 | +0.12(+0.18%) |
May 22, 2003 | 68.62 | 68.87 | 68.35 | 68.74 | 34,847 | +0.16(+0.24%) |
May 21, 2003 | 67.89 | 68.70 | 67.77 | 68.58 | 14,899 | +0.37(+0.54%) |
May 20, 2003 | 68.42 | 68.54 | 67.73 | 68.22 | 9,358 | -0.11(-0.17%) |
May 19, 2003 | 69.68 | 69.68 | 68.10 | 68.33 | 4,186 | -1.51(-2.16%) |
May 16, 2003 | 69.69 | 70.21 | 69.56 | 69.84 | 1,847 | +0.17(+0.24%) |
May 15, 2003 | 69.56 | 69.84 | 69.52 | 69.67 | 4,186 | +0.40(+0.57%) |
May 14, 2003 | 69.80 | 69.80 | 69.05 | 69.27 | 8,496 | -0.36(-0.51%) |
May 13, 2003 | 69.56 | 69.84 | 69.38 | 69.63 | 3,694 | -0.12(-0.17%) |
May 12, 2003 | 68.38 | 69.76 | 68.38 | 69.75 | 4,432 | +0.97(+1.40%) |
May 09, 2003 | 68.34 | 68.79 | 68.13 | 68.79 | 2,585 | +0.77(+1.13%) |
May 08, 2003 | 68.83 | 68.91 | 68.01 | 68.01 | 5,664 | -1.38(-1.99%) |
May 07, 2003 | 68.87 | 69.52 | 68.87 | 69.39 | 13,914 | +0.28(+0.40%) |
May 06, 2003 | 69.03 | 69.64 | 69.03 | 69.12 | 5,171 | +0.26(+0.38%) |
May 05, 2003 | 69.35 | 69.35 | 68.59 | 68.86 | 10,343 | -0.28(-0.41%) |
May 02, 2003 | 67.75 | 69.19 | 67.75 | 69.14 | 8,619 | +1.29(+1.90%) |