Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 54.69 | 55.55 | 54.64 | 54.79 | 48,737 | -1.05(-1.88%) |
Jul 30, 2003 | 54.52 | 55.84 | 54.52 | 55.84 | 65,261 | -1.15(-2.01%) |
Jul 29, 2003 | 58.04 | 58.04 | 56.85 | 56.99 | 78,439 | -2.00(-3.39%) |
Jul 28, 2003 | 58.90 | 59.51 | 58.32 | 58.98 | 37,755 | +0.27(+0.46%) |
Jul 25, 2003 | 58.09 | 58.90 | 57.18 | 58.72 | 44,135 | +0.20(+0.34%) |
Jul 24, 2003 | 59.53 | 59.53 | 58.48 | 58.52 | 64,425 | -1.01(-1.70%) |
Jul 23, 2003 | 59.28 | 59.53 | 58.71 | 59.53 | 48,841 | +0.44(+0.74%) |
Jul 22, 2003 | 57.56 | 59.28 | 57.56 | 59.09 | 32,003 | +0.62(+1.06%) |
Jul 21, 2003 | 59.04 | 59.05 | 58.47 | 58.47 | 10,040 | -0.93(-1.56%) |
Jul 18, 2003 | 58.80 | 59.54 | 58.09 | 59.40 | 28,761 | +2.36(+4.14%) |
Jul 17, 2003 | 58.32 | 58.32 | 56.98 | 57.03 | 47,796 | -2.99(-4.99%) |
Jul 16, 2003 | 60.24 | 60.59 | 59.82 | 60.03 | 53,234 | -0.77(-1.27%) |
Jul 15, 2003 | 61.68 | 61.68 | 60.71 | 60.80 | 20,917 | -1.59(-2.54%) |
Jul 14, 2003 | 61.91 | 63.26 | 61.91 | 62.39 | 19,662 | +1.96(+3.24%) |
Jul 11, 2003 | 59.28 | 60.46 | 59.28 | 60.43 | 25,728 | -0.68(-1.11%) |
Jul 10, 2003 | 61.96 | 61.96 | 61.08 | 61.11 | 23,531 | -1.09(-1.75%) |
Jul 09, 2003 | 62.39 | 62.53 | 61.81 | 62.20 | 26,669 | -1.86(-2.91%) |
Jul 08, 2003 | 65.21 | 65.21 | 63.68 | 64.06 | 30,748 | -0.76(-1.18%) |
Jul 07, 2003 | 62.77 | 64.87 | 62.77 | 64.83 | 83,041 | +4.45(+7.36%) |
Jul 03, 2003 | 60.72 | 61.00 | 60.01 | 60.38 | 23,427 | +0.50(+0.83%) |
Jul 02, 2003 | 58.34 | 60.33 | 58.12 | 59.88 | 39,847 | +3.56(+6.31%) |
Jul 01, 2003 | 55.74 | 56.41 | 55.26 | 56.33 | 19,453 | +1.83(+3.35%) |
Jun 30, 2003 | 55.50 | 56.02 | 54.45 | 54.50 | 18,720 | -1.00(-1.81%) |
Jun 27, 2003 | 55.08 | 56.60 | 55.08 | 55.50 | 13,700 | +0.53(+0.96%) |
Jun 26, 2003 | 54.52 | 55.23 | 54.50 | 54.98 | 10,249 | +0.29(+0.52%) |
Jun 25, 2003 | 54.74 | 56.08 | 54.69 | 54.69 | 10,354 | +0.52(+0.95%) |
Jun 24, 2003 | 54.36 | 54.64 | 53.74 | 54.18 | 22,067 | -2.05(-3.64%) |
Jun 23, 2003 | 57.37 | 57.37 | 56.22 | 56.22 | 20,080 | -1.36(-2.36%) |
Jun 20, 2003 | 57.56 | 58.13 | 57.37 | 57.58 | 15,165 | -0.60(-1.04%) |
Jun 19, 2003 | 58.61 | 58.65 | 57.79 | 58.18 | 12,864 | -0.43(-0.73%) |
Jun 18, 2003 | 57.57 | 58.61 | 57.57 | 58.61 | 38,069 | +1.04(+1.81%) |
Jun 17, 2003 | 57.47 | 58.18 | 57.32 | 57.57 | 28,029 | +0.33(+0.58%) |
Jun 16, 2003 | 56.08 | 57.23 | 55.92 | 57.23 | 33,572 | +0.70(+1.23%) |
Jun 13, 2003 | 57.27 | 57.27 | 56.27 | 56.54 | 16,210 | -0.11(-0.20%) |
Jun 12, 2003 | 56.36 | 57.17 | 56.21 | 56.65 | 54,594 | +0.08(+0.14%) |
Jun 11, 2003 | 55.79 | 56.84 | 55.64 | 56.58 | 26,774 | +0.58(+1.04%) |
Jun 10, 2003 | 55.74 | 56.36 | 55.50 | 55.99 | 17,570 | +1.73(+3.19%) |
Jun 09, 2003 | 55.46 | 55.46 | 54.18 | 54.26 | 30,853 | -0.91(-1.65%) |
Jun 06, 2003 | 55.46 | 55.55 | 54.84 | 55.17 | 24,159 | +0.43(+0.79%) |
Jun 05, 2003 | 54.45 | 55.24 | 54.32 | 54.74 | 12,759 | +0.52(+0.95%) |
Jun 04, 2003 | 53.95 | 54.79 | 53.86 | 54.22 | 29,597 | +0.04(+0.07%) |
Jun 03, 2003 | 53.93 | 54.18 | 53.44 | 54.18 | 11,190 | +0.17(+0.32%) |
Jun 02, 2003 | 54.98 | 54.98 | 54.01 | 54.01 | 21,231 | +1.00(+1.89%) |
May 30, 2003 | 52.51 | 53.07 | 52.06 | 53.01 | 66,935 | +0.51(+0.97%) |
May 29, 2003 | 52.08 | 52.77 | 51.92 | 52.50 | 14,223 | +0.87(+1.69%) |
May 28, 2003 | 50.93 | 52.06 | 50.93 | 51.63 | 18,093 | +0.60(+1.18%) |
May 27, 2003 | 49.84 | 51.03 | 49.84 | 51.03 | 34,408 | +1.21(+2.44%) |
May 23, 2003 | 49.61 | 50.54 | 49.24 | 49.82 | 58,254 | +1.50(+3.11%) |
May 22, 2003 | 47.81 | 48.38 | 47.52 | 48.31 | 38,592 | +0.24(+0.50%) |
May 21, 2003 | 48.19 | 48.33 | 47.96 | 48.08 | 8,785 | -0.70(-1.43%) |
May 20, 2003 | 48.53 | 48.95 | 48.48 | 48.77 | 10,876 | +0.58(+1.21%) |
May 19, 2003 | 48.38 | 48.67 | 48.10 | 48.19 | 63,065 | -2.01(-4.00%) |
May 16, 2003 | 50.44 | 50.87 | 49.91 | 50.20 | 16,315 | -0.48(-0.94%) |
May 15, 2003 | 50.63 | 50.77 | 50.44 | 50.68 | 7,216 | -0.38(-0.75%) |
May 14, 2003 | 51.92 | 51.92 | 51.06 | 51.06 | 13,073 | +0.38(+0.75%) |
May 13, 2003 | 50.26 | 51.10 | 50.25 | 50.68 | 42,148 | +0.00(+0.00%) |
May 12, 2003 | 50.20 | 50.77 | 50.05 | 50.68 | 21,231 | +0.99(+2.00%) |
May 09, 2003 | 48.91 | 49.69 | 48.67 | 49.68 | 53,652 | +1.43(+2.97%) |
May 08, 2003 | 48.29 | 48.35 | 47.98 | 48.25 | 19,976 | -0.38(-0.79%) |
May 07, 2003 | 48.76 | 49.00 | 48.43 | 48.63 | 21,335 | -0.37(-0.76%) |
May 06, 2003 | 48.19 | 49.11 | 48.05 | 49.00 | 36,291 | +1.45(+3.06%) |
May 05, 2003 | 47.09 | 47.98 | 46.98 | 47.55 | 17,047 | +0.28(+0.59%) |
May 02, 2003 | 46.44 | 47.32 | 46.30 | 47.27 | 28,970 | +0.85(+1.83%) |