Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 261.50 | 268.00 | 261.50 | 266.00 | 800 | +4.50(+1.72%) |
Jul 30, 2003 | 244.00 | 262.00 | 244.00 | 261.50 | 800 | +19.50(+8.06%) |
Jul 29, 2003 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 242.00 | 244.00 | 241.00 | 242.00 | 1,000 | +0.00(+0.00%) |
Jul 25, 2003 | 234.00 | 244.00 | 234.00 | 242.00 | 600 | +10.00(+4.31%) |
Jul 24, 2003 | 225.00 | 232.00 | 225.00 | 232.00 | 700 | +9.00(+4.04%) |
Jul 23, 2003 | 219.98 | 223.00 | 219.98 | 223.00 | 400 | +5.00(+2.29%) |
Jul 22, 2003 | 218.00 | 218.00 | 217.00 | 218.00 | 200 | +2.00(+0.93%) |
Jul 21, 2003 | 213.00 | 218.00 | 210.00 | 216.00 | 400 | +1.00(+0.47%) |
Jul 18, 2003 | 216.00 | 216.00 | 213.00 | 215.00 | 200 | +1.00(+0.47%) |
Jul 17, 2003 | 214.00 | 214.00 | 214.00 | 214.00 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 219.00 | 225.00 | 214.00 | 214.00 | 1,000 | -2.00(-0.93%) |
Jul 15, 2003 | 214.05 | 216.00 | 214.05 | 216.00 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 212.00 | 216.00 | 208.00 | 216.00 | 300 | +2.00(+0.93%) |
Jul 11, 2003 | 212.00 | 214.00 | 211.20 | 214.00 | 400 | +0.00(+0.00%) |
Jul 10, 2003 | 213.00 | 216.00 | 211.20 | 214.00 | 500 | +2.00(+0.94%) |
Jul 09, 2003 | 209.95 | 213.95 | 206.60 | 212.00 | 1,800 | +3.44(+1.65%) |
Jul 08, 2003 | 207.00 | 209.95 | 206.00 | 208.56 | 1,000 | +3.56(+1.74%) |
Jul 07, 2003 | 205.00 | 207.00 | 203.00 | 205.00 | 1,100 | -1.50(-0.73%) |
Jul 03, 2003 | 208.50 | 208.50 | 206.50 | 206.50 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 207.90 | 209.00 | 205.00 | 206.50 | 400 | -3.40(-1.62%) |
Jul 01, 2003 | 205.00 | 209.90 | 204.25 | 209.90 | 400 | +2.90(+1.40%) |
Jun 30, 2003 | 207.50 | 209.50 | 207.00 | 207.00 | 1,000 | -2.50(-1.19%) |
Jun 27, 2003 | 211.00 | 211.00 | 207.00 | 209.50 | 300 | -1.50(-0.71%) |
Jun 26, 2003 | 212.00 | 215.14 | 211.00 | 211.00 | 600 | +1.00(+0.48%) |
Jun 25, 2003 | 210.00 | 213.90 | 208.00 | 210.00 | 400 | +2.00(+0.96%) |
Jun 24, 2003 | 207.00 | 211.50 | 207.00 | 208.00 | 700 | +2.95(+1.44%) |
Jun 23, 2003 | 207.25 | 207.25 | 205.05 | 205.05 | 600 | -1.95(-0.94%) |
Jun 20, 2003 | 217.00 | 217.00 | 207.00 | 207.00 | 400 | -10.00(-4.61%) |
Jun 19, 2003 | 221.00 | 221.00 | 217.00 | 217.00 | 200 | -2.00(-0.91%) |
Jun 18, 2003 | 223.00 | 223.00 | 219.00 | 219.00 | 900 | -6.00(-2.67%) |
Jun 17, 2003 | 224.75 | 225.75 | 224.75 | 225.00 | 1,300 | +0.25(+0.11%) |
Jun 16, 2003 | 221.50 | 225.50 | 221.50 | 224.75 | 1,300 | +5.25(+2.39%) |
Jun 13, 2003 | 218.00 | 219.90 | 218.00 | 219.50 | 1,300 | +1.80(+0.83%) |
Jun 12, 2003 | 214.00 | 217.90 | 214.00 | 217.70 | 400 | +1.70(+0.79%) |
Jun 11, 2003 | 215.00 | 216.00 | 214.00 | 216.00 | 200 | +2.00(+0.93%) |
Jun 10, 2003 | 214.00 | 214.00 | 212.00 | 214.00 | 0 | +2.00(+0.94%) |
Jun 09, 2003 | 213.95 | 213.95 | 212.00 | 212.00 | 200 | +0.05(+0.02%) |
Jun 06, 2003 | 214.00 | 216.00 | 210.00 | 211.95 | 300 | -0.05(-0.02%) |
Jun 05, 2003 | 212.75 | 212.75 | 210.00 | 212.00 | 300 | -2.75(-1.28%) |
Jun 04, 2003 | 214.00 | 215.05 | 214.00 | 214.75 | 600 | +2.75(+1.30%) |
Jun 03, 2003 | 213.90 | 213.90 | 212.00 | 212.00 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 215.00 | 215.00 | 212.00 | 212.00 | 100 | -8.00(-3.64%) |
May 30, 2003 | 212.00 | 220.00 | 212.00 | 220.00 | 400 | +10.00(+4.76%) |
May 29, 2003 | 210.00 | 210.00 | 207.00 | 210.00 | 300 | +0.00(+0.00%) |
May 28, 2003 | 213.00 | 216.00 | 206.00 | 210.00 | 500 | -1.00(-0.47%) |
May 27, 2003 | 210.00 | 214.00 | 205.00 | 211.00 | 200 | -1.00(-0.47%) |
May 23, 2003 | 212.00 | 212.00 | 212.00 | 212.00 | 0 | +2.00(+0.95%) |
May 22, 2003 | 210.00 | 212.00 | 210.00 | 210.00 | 100 | +0.00(+0.00%) |
May 21, 2003 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | +2.00(+0.96%) |
May 20, 2003 | 205.95 | 208.00 | 205.95 | 208.00 | 200 | +4.00(+1.96%) |
May 19, 2003 | 204.00 | 204.00 | 204.00 | 204.00 | 0 | +0.00(+0.00%) |
May 16, 2003 | 205.50 | 205.50 | 201.00 | 204.00 | 700 | -3.50(-1.69%) |
May 15, 2003 | 207.00 | 209.00 | 201.00 | 207.50 | 1,100 | +2.50(+1.22%) |
May 14, 2003 | 205.00 | 205.00 | 205.00 | 205.00 | 0 | +1.00(+0.49%) |
May 13, 2003 | 208.00 | 208.00 | 202.05 | 204.00 | 400 | -6.00(-2.86%) |
May 12, 2003 | 209.00 | 219.00 | 209.00 | 210.00 | 200 | +1.00(+0.48%) |
May 09, 2003 | 206.00 | 210.00 | 206.00 | 209.00 | 100 | +1.00(+0.48%) |
May 08, 2003 | 201.00 | 208.00 | 199.00 | 208.00 | 1,200 | +3.75(+1.84%) |
May 07, 2003 | 201.00 | 204.25 | 200.75 | 204.25 | 700 | +0.25(+0.12%) |
May 06, 2003 | 206.00 | 206.00 | 204.00 | 204.00 | 100 | -4.00(-1.92%) |
May 05, 2003 | 206.00 | 208.00 | 206.00 | 208.00 | 100 | +4.00(+1.96%) |
May 02, 2003 | 207.00 | 207.00 | 204.00 | 204.00 | 100 | -5.00(-2.39%) |