Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 66.50 | 68.00 | 66.50 | 67.00 | 22,930 | +0.50(+0.75%) |
Jul 30, 2003 | 66.50 | 67.20 | 65.50 | 66.50 | 13,060 | +0.60(+0.91%) |
Jul 29, 2003 | 62.50 | 66.10 | 62.50 | 65.90 | 7,370 | +3.30(+5.27%) |
Jul 28, 2003 | 60.00 | 64.80 | 60.00 | 62.60 | 5,140 | +2.60(+4.33%) |
Jul 25, 2003 | 56.00 | 60.00 | 54.60 | 60.00 | 5,100 | +3.20(+5.63%) |
Jul 24, 2003 | 57.80 | 58.50 | 55.20 | 56.80 | 9,470 | -1.20(-2.07%) |
Jul 23, 2003 | 60.20 | 62.00 | 57.40 | 58.00 | 6,640 | -3.20(-5.23%) |
Jul 22, 2003 | 66.70 | 66.70 | 60.00 | 61.20 | 3,020 | -5.30(-7.97%) |
Jul 21, 2003 | 67.20 | 68.00 | 66.10 | 66.50 | 6,700 | -1.20(-1.77%) |
Jul 18, 2003 | 68.80 | 68.80 | 67.70 | 67.70 | 1,070 | -1.10(-1.60%) |
Jul 17, 2003 | 69.50 | 69.50 | 68.80 | 68.80 | 860 | -0.70(-1.01%) |
Jul 16, 2003 | 70.50 | 71.60 | 68.00 | 69.50 | 1,510 | -2.00(-2.80%) |
Jul 15, 2003 | 71.50 | 72.50 | 70.50 | 71.50 | 1,690 | +0.60(+0.85%) |
Jul 14, 2003 | 73.10 | 74.00 | 70.90 | 70.90 | 970 | -3.20(-4.32%) |
Jul 11, 2003 | 74.00 | 74.40 | 73.60 | 74.10 | 1,770 | +0.60(+0.82%) |
Jul 10, 2003 | 73.50 | 74.40 | 73.50 | 73.50 | 390 | -1.10(-1.47%) |
Jul 09, 2003 | 73.70 | 74.60 | 72.60 | 74.60 | 1,950 | +1.90(+2.61%) |
Jul 08, 2003 | 73.10 | 73.60 | 71.00 | 72.70 | 1,810 | -0.40(-0.55%) |
Jul 07, 2003 | 73.00 | 73.80 | 72.50 | 73.10 | 3,710 | +0.40(+0.55%) |
Jul 03, 2003 | 71.80 | 73.00 | 71.80 | 72.70 | 2,310 | +0.00(+0.00%) |
Jul 02, 2003 | 71.60 | 74.50 | 71.50 | 72.70 | 12,110 | +2.10(+2.97%) |
Jul 01, 2003 | 71.10 | 73.50 | 70.10 | 70.60 | 1,890 | -0.60(-0.84%) |
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%) |