Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 76.63 | 77.36 | 75.91 | 76.18 | 77,141,504 | +0.18(+0.23%) |
Jul 30, 2003 | 76.34 | 76.48 | 75.82 | 76.00 | 37,092,528 | -0.18(-0.24%) |
Jul 29, 2003 | 76.75 | 76.85 | 75.63 | 76.18 | 69,897,888 | -0.35(-0.46%) |
Jul 28, 2003 | 76.93 | 77.39 | 76.39 | 76.54 | 44,905,804 | -0.28(-0.37%) |
Jul 25, 2003 | 75.62 | 76.86 | 75.14 | 76.82 | 56,534,576 | +1.33(+1.77%) |
Jul 24, 2003 | 76.64 | 76.90 | 75.39 | 75.49 | 53,724,780 | -0.57(-0.76%) |
Jul 23, 2003 | 76.04 | 76.22 | 75.32 | 76.06 | 48,670,156 | +0.05(+0.07%) |
Jul 22, 2003 | 75.64 | 76.19 | 75.04 | 76.01 | 65,251,652 | +0.68(+0.91%) |
Jul 21, 2003 | 76.22 | 76.25 | 74.99 | 75.32 | 45,852,664 | -0.94(-1.24%) |
Jul 18, 2003 | 75.89 | 76.49 | 75.46 | 76.27 | 46,587,372 | +0.77(+1.03%) |
Jul 17, 2003 | 75.99 | 76.55 | 75.23 | 75.49 | 63,839,908 | -1.09(-1.42%) |
Jul 16, 2003 | 77.26 | 77.31 | 76.05 | 76.58 | 52,474,172 | -0.45(-0.59%) |
Jul 15, 2003 | 77.70 | 77.76 | 76.60 | 77.03 | 83,025,176 | -0.17(-0.22%) |
Jul 14, 2003 | 77.56 | 78.10 | 76.58 | 77.20 | 55,004,880 | +0.38(+0.49%) |
Jul 11, 2003 | 76.18 | 76.99 | 76.18 | 76.83 | 52,185,952 | +0.72(+0.95%) |
Jul 10, 2003 | 76.52 | 76.67 | 75.59 | 76.11 | 65,042,760 | -0.98(-1.27%) |
Jul 09, 2003 | 77.35 | 77.72 | 76.67 | 77.09 | 47,795,840 | -0.44(-0.56%) |
Jul 08, 2003 | 77.03 | 77.63 | 76.77 | 77.52 | 43,265,332 | +0.34(+0.45%) |
Jul 07, 2003 | 76.37 | 77.33 | 76.37 | 77.18 | 41,011,496 | +1.50(+1.99%) |
Jul 03, 2003 | 75.93 | 76.53 | 75.04 | 75.68 | 40,275,744 | -0.79(-1.03%) |
Jul 02, 2003 | 75.70 | 76.48 | 75.55 | 76.47 | 45,225,600 | +0.95(+1.26%) |
Jul 01, 2003 | 74.53 | 75.76 | 73.91 | 75.52 | 67,088,488 | +0.69(+0.92%) |
Jun 30, 2003 | 75.28 | 75.62 | 74.70 | 74.83 | 44,029,136 | -0.02(-0.03%) |
Jun 27, 2003 | 75.68 | 76.02 | 74.79 | 74.85 | 70,715,056 | -0.87(-1.15%) |
Jun 26, 2003 | 74.94 | 75.86 | 74.31 | 75.72 | 43,777,188 | +0.97(+1.30%) |
Jun 25, 2003 | 75.52 | 76.21 | 74.75 | 74.75 | 62,451,516 | -0.76(-1.00%) |
Jun 24, 2003 | 75.28 | 75.95 | 75.13 | 75.51 | 47,281,632 | +0.08(+0.10%) |
Jun 23, 2003 | 76.22 | 76.38 | 75.05 | 75.43 | 44,811,340 | -0.78(-1.03%) |
Jun 20, 2003 | 76.94 | 77.03 | 76.20 | 76.21 | 54,219,024 | -0.44(-0.58%) |
Jun 19, 2003 | 77.90 | 77.97 | 76.52 | 76.66 | 56,849,152 | -1.19(-1.53%) |
Jun 18, 2003 | 77.63 | 78.28 | 77.41 | 77.85 | 46,386,964 | -0.07(-0.09%) |
Jun 17, 2003 | 78.23 | 78.31 | 77.59 | 77.91 | 48,046,872 | +0.00(+0.00%) |
Jun 16, 2003 | 76.61 | 77.95 | 76.49 | 77.91 | 47,521,968 | +1.61(+2.11%) |
Jun 13, 2003 | 77.11 | 77.22 | 75.84 | 76.31 | 63,464,396 | -0.80(-1.04%) |
Jun 12, 2003 | 77.22 | 77.33 | 76.35 | 77.11 | 47,612,388 | +0.24(+0.31%) |
Jun 11, 2003 | 76.00 | 76.94 | 75.65 | 76.87 | 49,113,512 | +0.80(+1.06%) |
Jun 10, 2003 | 75.46 | 76.08 | 75.26 | 76.07 | 39,299,524 | +0.77(+1.02%) |
Jun 09, 2003 | 75.70 | 75.95 | 74.93 | 75.30 | 49,118,468 | -0.77(-1.02%) |
Jun 06, 2003 | 76.95 | 77.72 | 75.98 | 76.08 | 78,808,728 | -0.30(-0.39%) |
Jun 05, 2003 | 75.55 | 76.37 | 75.32 | 76.37 | 60,582,580 | +0.38(+0.49%) |
Jun 04, 2003 | 74.85 | 76.14 | 74.78 | 76.00 | 64,511,856 | +1.08(+1.44%) |
Jun 03, 2003 | 74.46 | 74.99 | 74.23 | 74.92 | 51,610,032 | +0.31(+0.41%) |
Jun 02, 2003 | 74.75 | 75.45 | 74.09 | 74.61 | 66,166,416 | +0.31(+0.41%) |
May 30, 2003 | 73.50 | 74.41 | 73.24 | 74.31 | 68,560,120 | +1.17(+1.60%) |
May 29, 2003 | 73.48 | 74.21 | 72.87 | 73.13 | 66,519,224 | -0.19(-0.26%) |
May 28, 2003 | 73.46 | 73.94 | 73.14 | 73.32 | 49,257,296 | +0.21(+0.28%) |
May 27, 2003 | 71.51 | 73.45 | 71.42 | 73.12 | 57,069,396 | +1.26(+1.75%) |
May 23, 2003 | 71.68 | 72.03 | 71.39 | 71.86 | 34,130,604 | +0.15(+0.20%) |
May 22, 2003 | 71.24 | 72.08 | 71.03 | 71.71 | 50,186,020 | +0.71(+0.99%) |
May 21, 2003 | 70.60 | 71.19 | 70.44 | 71.01 | 65,054,636 | +0.15(+0.21%) |
May 20, 2003 | 71.14 | 71.30 | 70.20 | 70.86 | 72,358,664 | -0.15(-0.21%) |
May 19, 2003 | 72.16 | 72.73 | 70.76 | 71.01 | 56,420,668 | -1.70(-2.34%) |
May 16, 2003 | 72.73 | 73.16 | 72.24 | 72.71 | 50,773,944 | -0.18(-0.25%) |
May 15, 2003 | 72.73 | 73.06 | 72.24 | 72.89 | 57,330,868 | +0.46(+0.63%) |
May 14, 2003 | 72.88 | 72.99 | 71.98 | 72.44 | 42,061,304 | -0.15(-0.21%) |
May 13, 2003 | 72.45 | 72.96 | 72.24 | 72.59 | 51,275,624 | -0.13(-0.18%) |
May 12, 2003 | 71.66 | 72.90 | 71.49 | 72.72 | 46,564,540 | +0.88(+1.23%) |
May 09, 2003 | 71.15 | 71.89 | 70.98 | 71.84 | 43,909,884 | +0.98(+1.38%) |
May 08, 2003 | 70.91 | 71.54 | 70.73 | 70.86 | 53,201,312 | -0.72(-1.01%) |
May 07, 2003 | 71.60 | 72.15 | 71.25 | 71.58 | 54,073,020 | -0.40(-0.55%) |
May 06, 2003 | 71.31 | 72.34 | 71.28 | 71.98 | 58,175,568 | +0.67(+0.95%) |
May 05, 2003 | 71.64 | 71.88 | 70.89 | 71.30 | 46,261,704 | -0.14(-0.19%) |
May 02, 2003 | 70.17 | 71.64 | 70.12 | 71.44 | 65,550,832 | +1.00(+1.43%) |