Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 45.25 | 46.75 | 43.50 | 46.00 | 9,212 | -0.50(-1.08%) |
Aug 28, 2003 | 47.50 | 47.50 | 45.25 | 46.50 | 17,708 | -0.25(-0.53%) |
Aug 27, 2003 | 47.50 | 47.50 | 46.00 | 46.75 | 8,416 | +0.00(+0.00%) |
Aug 26, 2003 | 47.50 | 47.50 | 44.75 | 46.75 | 12,200 | +0.75(+1.63%) |
Aug 25, 2003 | 45.25 | 47.75 | 44.75 | 46.00 | 13,680 | -1.75(-3.66%) |
Aug 22, 2003 | 49.50 | 49.50 | 47.00 | 47.75 | 29,952 | -0.25(-0.52%) |
Aug 21, 2003 | 44.25 | 48.75 | 43.75 | 48.00 | 34,552 | +3.00(+6.67%) |
Aug 20, 2003 | 45.00 | 45.00 | 43.75 | 45.00 | 10,380 | +0.75(+1.69%) |
Aug 19, 2003 | 43.75 | 45.00 | 43.25 | 44.25 | 12,804 | +1.00(+2.31%) |
Aug 18, 2003 | 44.50 | 45.50 | 42.75 | 43.25 | 13,176 | -1.70(-3.78%) |
Aug 15, 2003 | 44.25 | 45.75 | 43.00 | 44.95 | 7,984 | +0.70(+1.58%) |
Aug 14, 2003 | 46.00 | 46.00 | 44.25 | 44.25 | 13,632 | -1.75(-3.80%) |
Aug 13, 2003 | 47.75 | 48.00 | 44.25 | 46.00 | 15,764 | -1.50(-3.16%) |
Aug 12, 2003 | 47.25 | 48.50 | 46.25 | 47.50 | 31,540 | +1.25(+2.70%) |
Aug 11, 2003 | 44.50 | 46.25 | 44.00 | 46.25 | 19,072 | +2.00(+4.52%) |
Aug 08, 2003 | 41.25 | 45.00 | 40.50 | 44.25 | 29,976 | +2.95(+7.14%) |
Aug 07, 2003 | 41.25 | 42.50 | 40.00 | 41.30 | 21,140 | -0.70(-1.67%) |
Aug 06, 2003 | 41.75 | 42.50 | 40.00 | 42.00 | 17,020 | +1.75(+4.35%) |
Aug 05, 2003 | 42.50 | 43.00 | 40.00 | 40.25 | 17,488 | -2.00(-4.73%) |
Aug 04, 2003 | 40.25 | 44.75 | 40.25 | 42.25 | 39,844 | +2.75(+6.96%) |
Aug 01, 2003 | 42.50 | 42.50 | 38.50 | 39.50 | 39,468 | -2.00(-4.82%) |
Jul 31, 2003 | 46.00 | 46.75 | 37.50 | 41.50 | 63,712 | -5.25(-11.23%) |
Jul 30, 2003 | 47.75 | 48.75 | 45.75 | 46.75 | 23,392 | -0.50(-1.06%) |
Jul 29, 2003 | 51.25 | 52.50 | 44.00 | 47.25 | 74,336 | -2.25(-4.55%) |
Jul 28, 2003 | 43.75 | 49.75 | 42.75 | 49.50 | 107,836 | +7.25(+17.16%) |
Jul 25, 2003 | 40.00 | 43.75 | 39.50 | 42.25 | 56,112 | +2.75(+6.96%) |
Jul 24, 2003 | 38.00 | 40.25 | 37.50 | 39.50 | 36,220 | +2.50(+6.76%) |
Jul 23, 2003 | 41.50 | 41.50 | 35.75 | 37.00 | 41,396 | -1.50(-3.90%) |
Jul 22, 2003 | 36.00 | 41.00 | 35.50 | 38.50 | 103,940 | +3.50(+10.00%) |
Jul 21, 2003 | 31.50 | 35.50 | 31.25 | 35.00 | 49,940 | +3.75(+12.00%) |
Jul 18, 2003 | 31.25 | 31.75 | 30.00 | 31.25 | 15,472 | +0.77(+2.54%) |
Jul 17, 2003 | 31.00 | 31.50 | 29.75 | 30.48 | 14,232 | -0.02(-0.08%) |
Jul 16, 2003 | 30.25 | 31.00 | 30.00 | 30.50 | 7,472 | -0.25(-0.81%) |
Jul 15, 2003 | 30.50 | 31.50 | 30.00 | 30.75 | 7,624 | +0.00(+0.00%) |
Jul 14, 2003 | 31.75 | 32.25 | 30.00 | 30.75 | 22,808 | +0.00(+0.00%) |
Jul 11, 2003 | 32.00 | 32.00 | 30.50 | 30.75 | 11,428 | -0.75(-2.38%) |
Jul 10, 2003 | 32.25 | 32.25 | 31.00 | 31.50 | 10,808 | -0.75(-2.33%) |
Jul 09, 2003 | 31.75 | 32.25 | 31.25 | 32.25 | 9,832 | +0.75(+2.38%) |
Jul 08, 2003 | 32.50 | 32.75 | 30.25 | 31.50 | 29,024 | -0.75(-2.33%) |
Jul 07, 2003 | 32.25 | 33.25 | 31.50 | 32.25 | 24,224 | +0.50(+1.57%) |
Jul 03, 2003 | 33.00 | 33.00 | 31.50 | 31.75 | 6,536 | -0.75(-2.31%) |
Jul 02, 2003 | 30.75 | 33.50 | 30.75 | 32.50 | 30,435 | -0.50(-1.52%) |
Jul 01, 2003 | 32.50 | 33.50 | 31.25 | 33.00 | 13,752 | +1.00(+3.12%) |
Jun 30, 2003 | 33.00 | 33.75 | 31.25 | 32.00 | 9,142 | -1.00(-3.03%) |
Jun 27, 2003 | 33.75 | 33.75 | 30.00 | 33.00 | 22,200 | -0.25(-0.75%) |
Jun 26, 2003 | 31.50 | 33.50 | 31.50 | 33.25 | 31,024 | +2.25(+7.26%) |
Jun 25, 2003 | 31.75 | 33.75 | 29.75 | 31.00 | 14,408 | +0.50(+1.64%) |
Jun 24, 2003 | 31.25 | 32.00 | 28.75 | 30.50 | 11,236 | -0.25(-0.81%) |
Jun 23, 2003 | 30.50 | 31.25 | 29.50 | 30.75 | 14,940 | +0.50(+1.65%) |
Jun 20, 2003 | 28.75 | 31.00 | 28.75 | 30.25 | 18,616 | +0.75(+2.54%) |
Jun 19, 2003 | 28.75 | 30.25 | 28.50 | 29.50 | 25,644 | +0.75(+2.61%) |
Jun 18, 2003 | 29.00 | 30.50 | 28.00 | 28.75 | 18,876 | -1.25(-4.17%) |
Jun 17, 2003 | 30.50 | 30.75 | 29.00 | 30.00 | 8,972 | +0.25(+0.84%) |
Jun 16, 2003 | 32.25 | 33.75 | 29.00 | 29.75 | 14,904 | +1.00(+3.48%) |
Jun 13, 2003 | 30.00 | 31.00 | 26.25 | 28.75 | 59,460 | -1.00(-3.36%) |
Jun 12, 2003 | 31.50 | 32.50 | 28.75 | 29.75 | 34,732 | -1.77(-5.63%) |
Jun 11, 2003 | 33.50 | 34.25 | 30.25 | 31.52 | 28,096 | -0.98(-3.00%) |
Jun 10, 2003 | 30.00 | 35.00 | 28.25 | 32.50 | 51,360 | -2.50(-7.14%) |
Jun 09, 2003 | 33.25 | 36.00 | 34.00 | 35.00 | 20,474 | +1.75(+5.26%) |
Jun 06, 2003 | 31.75 | 34.50 | 31.00 | 33.25 | 29,108 | +2.00(+6.40%) |
Jun 05, 2003 | 33.25 | 36.25 | 31.00 | 31.25 | 45,020 | -1.00(-3.10%) |
Jun 04, 2003 | 30.00 | 36.25 | 29.50 | 32.25 | 40,936 | +2.75(+9.32%) |
Jun 03, 2003 | 30.75 | 31.25 | 28.00 | 29.50 | 49,500 | +1.50(+5.36%) |