Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 67.50 | 73.40 | 67.30 | 71.20 | 8,440 | +3.80(+5.64%) |
Jun 27, 2003 | 65.00 | 68.50 | 64.30 | 67.40 | 6,460 | +2.30(+3.53%) |
Jun 26, 2003 | 66.00 | 67.00 | 63.60 | 65.10 | 21,770 | -1.50(-2.25%) |
Jun 25, 2003 | 67.50 | 68.40 | 66.20 | 66.60 | 20,140 | -0.40(-0.60%) |
Jun 24, 2003 | 65.00 | 67.60 | 65.00 | 67.00 | 1,910 | +1.00(+1.52%) |
Jun 23, 2003 | 67.90 | 67.90 | 65.50 | 66.00 | 3,230 | -2.20(-3.23%) |
Jun 20, 2003 | 67.80 | 69.20 | 67.50 | 68.20 | 4,760 | +0.40(+0.59%) |
Jun 19, 2003 | 69.60 | 70.50 | 67.50 | 67.80 | 5,700 | -1.80(-2.59%) |
Jun 18, 2003 | 68.30 | 69.80 | 68.20 | 69.60 | 2,240 | +0.90(+1.31%) |
Jun 17, 2003 | 69.00 | 70.10 | 68.00 | 68.70 | 2,170 | -1.30(-1.86%) |
Jun 16, 2003 | 68.90 | 70.10 | 66.80 | 70.00 | 4,940 | +0.10(+0.14%) |
Jun 13, 2003 | 75.00 | 76.00 | 69.20 | 69.90 | 9,140 | -6.10(-8.03%) |
Jun 12, 2003 | 77.00 | 79.50 | 73.50 | 76.00 | 8,280 | -0.80(-1.04%) |
Jun 11, 2003 | 83.00 | 83.00 | 74.80 | 76.80 | 22,170 | -7.20(-8.57%) |
Jun 10, 2003 | 80.30 | 84.40 | 80.00 | 84.00 | 8,370 | +4.20(+5.26%) |
Jun 09, 2003 | 81.00 | 81.00 | 79.10 | 79.80 | 1,380 | -1.20(-1.48%) |
Jun 06, 2003 | 80.50 | 81.30 | 80.00 | 81.00 | 4,350 | +0.50(+0.62%) |
Jun 05, 2003 | 79.70 | 81.00 | 79.50 | 80.50 | 3,090 | +0.50(+0.62%) |
Jun 04, 2003 | 81.00 | 81.20 | 79.90 | 80.00 | 2,370 | -1.20(-1.48%) |
Jun 03, 2003 | 80.50 | 81.20 | 76.50 | 81.20 | 11,250 | +0.20(+0.25%) |
Jun 02, 2003 | 82.00 | 82.00 | 79.50 | 81.00 | 9,550 | +1.00(+1.25%) |
May 30, 2003 | 76.20 | 80.00 | 76.10 | 80.00 | 7,530 | +3.20(+4.17%) |
May 29, 2003 | 77.00 | 77.90 | 73.50 | 76.80 | 12,000 | -1.20(-1.54%) |
May 28, 2003 | 80.00 | 81.00 | 77.20 | 78.00 | 5,610 | -2.00(-2.50%) |
May 27, 2003 | 79.00 | 84.00 | 78.50 | 80.00 | 11,820 | +2.00(+2.56%) |
May 23, 2003 | 72.20 | 80.00 | 72.20 | 78.00 | 50,890 | +5.50(+7.59%) |
May 22, 2003 | 71.30 | 73.00 | 70.00 | 72.50 | 4,180 | +1.90(+2.69%) |
May 21, 2003 | 69.50 | 71.10 | 69.50 | 70.60 | 3,210 | +1.10(+1.58%) |
May 20, 2003 | 69.00 | 71.00 | 68.50 | 69.50 | 7,270 | +0.10(+0.14%) |
May 19, 2003 | 68.60 | 70.00 | 64.10 | 69.40 | 11,860 | +0.00(+0.00%) |
May 16, 2003 | 63.70 | 69.40 | 63.60 | 69.40 | 9,650 | +4.70(+7.26%) |
May 15, 2003 | 60.00 | 64.90 | 60.00 | 64.70 | 17,560 | +4.90(+8.19%) |
May 14, 2003 | 61.00 | 61.00 | 57.00 | 59.80 | 7,010 | -1.70(-2.76%) |
May 13, 2003 | 62.00 | 63.00 | 60.50 | 61.50 | 4,060 | +0.50(+0.82%) |
May 12, 2003 | 59.00 | 63.50 | 59.00 | 61.00 | 8,340 | +1.00(+1.67%) |
May 09, 2003 | 57.90 | 60.00 | 57.20 | 60.00 | 3,670 | +2.50(+4.35%) |
May 08, 2003 | 55.50 | 57.50 | 55.00 | 57.50 | 8,870 | +1.00(+1.77%) |
May 07, 2003 | 54.50 | 57.30 | 54.50 | 56.50 | 4,630 | +2.50(+4.63%) |
May 06, 2003 | 51.20 | 54.70 | 50.60 | 54.00 | 4,190 | +3.00(+5.88%) |
May 05, 2003 | 51.20 | 51.30 | 49.00 | 51.00 | 2,500 | -0.20(-0.39%) |
May 02, 2003 | 49.70 | 51.20 | 49.20 | 51.20 | 5,270 | +1.60(+3.23%) |
May 01, 2003 | 47.00 | 49.70 | 46.50 | 49.60 | 8,170 | +3.00(+6.44%) |
Apr 30, 2003 | 46.70 | 47.70 | 46.50 | 46.60 | 2,360 | +0.60(+1.30%) |
Apr 29, 2003 | 47.60 | 47.70 | 46.00 | 46.00 | 1,440 | -1.00(-2.13%) |
Apr 28, 2003 | 47.40 | 49.00 | 46.00 | 47.00 | 2,420 | -0.30(-0.63%) |
Apr 25, 2003 | 48.60 | 48.60 | 45.60 | 47.30 | 2,690 | -0.30(-0.63%) |
Apr 24, 2003 | 47.50 | 50.00 | 47.50 | 47.60 | 30,050 | +0.10(+0.21%) |
Apr 23, 2003 | 43.20 | 48.50 | 43.20 | 47.50 | 41,170 | +5.30(+12.56%) |
Apr 22, 2003 | 39.50 | 42.80 | 39.50 | 42.20 | 34,470 | +3.70(+9.61%) |
Apr 21, 2003 | 38.00 | 38.50 | 37.50 | 38.50 | 24,900 | -0.40(-1.03%) |
Apr 17, 2003 | 37.70 | 38.90 | 37.70 | 38.90 | 940 | +1.30(+3.46%) |
Apr 16, 2003 | 38.60 | 38.60 | 37.00 | 37.60 | 840 | -0.70(-1.83%) |
Apr 15, 2003 | 37.70 | 38.30 | 37.20 | 38.30 | 700 | +0.10(+0.26%) |
Apr 14, 2003 | 37.50 | 38.20 | 36.80 | 38.20 | 360 | +0.10(+0.26%) |
Apr 11, 2003 | 38.30 | 38.50 | 36.70 | 38.10 | 820 | -0.40(-1.04%) |
Apr 10, 2003 | 38.00 | 38.50 | 36.80 | 38.50 | 2,460 | +1.20(+3.22%) |
Apr 09, 2003 | 37.50 | 37.50 | 37.00 | 37.30 | 430 | -0.80(-2.10%) |
Apr 08, 2003 | 39.00 | 39.30 | 36.60 | 38.10 | 2,250 | -1.40(-3.54%) |
Apr 07, 2003 | 40.50 | 40.50 | 37.40 | 39.50 | 2,310 | -1.60(-3.89%) |
Apr 04, 2003 | 40.50 | 41.10 | 40.00 | 41.10 | 5,230 | +0.40(+0.98%) |
Apr 03, 2003 | 41.00 | 41.50 | 40.50 | 40.70 | 490 | -1.30(-3.10%) |
Apr 02, 2003 | 42.30 | 42.30 | 41.10 | 42.00 | 1,020 | -0.30(-0.71%) |