Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 76.91 | 77.50 | 74.14 | 77.11 | 14,196 | -3.16(-3.94%) |
Jul 28, 2003 | 81.38 | 81.69 | 79.76 | 80.27 | 5,766 | -2.45(-2.96%) |
Jul 23, 2003 | 83.43 | 83.43 | 81.10 | 82.72 | 8,261 | +0.20(+0.24%) |
Jul 22, 2003 | 79.83 | 83.55 | 79.12 | 82.52 | 18,427 | +3.28(+4.14%) |
Jul 21, 2003 | 79.83 | 80.82 | 78.73 | 79.24 | 13,589 | +0.16(+0.20%) |
Jul 18, 2003 | 79.87 | 80.78 | 78.49 | 79.08 | 13,100 | -0.04(-0.06%) |
Jul 17, 2003 | 81.53 | 82.96 | 77.11 | 79.13 | 21,546 | -5.02(-5.96%) |
Jul 16, 2003 | 85.01 | 85.01 | 81.97 | 84.14 | 13,926 | +0.32(+0.38%) |
Jul 15, 2003 | 84.62 | 84.66 | 82.25 | 83.83 | 20,653 | +1.34(+1.63%) |
Jul 14, 2003 | 86.60 | 86.75 | 82.25 | 82.48 | 16,404 | -1.15(-1.37%) |
Jul 11, 2003 | 83.23 | 84.10 | 82.29 | 83.63 | 29,610 | -0.40(-0.47%) |
Jul 10, 2003 | 86.00 | 86.99 | 83.23 | 84.03 | 13,825 | -1.66(-1.94%) |
Jul 09, 2003 | 83.00 | 85.81 | 82.09 | 85.69 | 34,916 | +2.97(+3.59%) |
Jul 08, 2003 | 78.37 | 83.04 | 78.37 | 82.72 | 31,342 | +4.54(+5.81%) |
Jul 07, 2003 | 77.78 | 80.39 | 75.72 | 78.18 | 33,922 | +3.05(+4.06%) |
Jul 03, 2003 | 75.68 | 75.81 | 73.15 | 75.13 | 17,551 | +2.61(+3.60%) |
Jul 02, 2003 | 71.17 | 73.03 | 68.60 | 72.52 | 24,514 | +1.15(+1.61%) |
Jul 01, 2003 | 73.15 | 74.58 | 67.89 | 71.37 | 46,449 | -3.12(-4.19%) |
Jun 30, 2003 | 81.65 | 82.96 | 71.77 | 74.50 | 125,353 | -3.83(-4.89%) |
Jun 27, 2003 | 81.10 | 82.05 | 76.16 | 78.33 | 29,133 | -2.77(-3.42%) |
Jun 26, 2003 | 85.92 | 85.92 | 81.10 | 81.10 | 13,622 | -3.72(-4.38%) |
Jun 25, 2003 | 84.03 | 84.82 | 81.46 | 84.82 | 17,955 | +1.70(+2.05%) |
Jun 24, 2003 | 79.12 | 83.79 | 79.12 | 83.12 | 14,853 | +2.53(+3.14%) |
Jun 23, 2003 | 83.95 | 84.18 | 78.89 | 80.59 | 17,466 | -2.41(-2.91%) |
Jun 20, 2003 | 79.48 | 83.75 | 79.16 | 83.00 | 19,894 | +0.47(+0.57%) |
Jun 19, 2003 | 88.53 | 88.85 | 80.66 | 82.52 | 30,600 | -5.65(-6.41%) |
Jun 18, 2003 | 90.87 | 90.87 | 86.83 | 88.18 | 33,635 | +4.20(+5.00%) |
Jun 13, 2003 | 82.84 | 85.92 | 81.85 | 83.98 | 21,681 | +2.41(+2.95%) |
Jun 12, 2003 | 81.06 | 82.13 | 79.52 | 81.57 | 14,533 | +2.21(+2.79%) |
Jun 11, 2003 | 79.40 | 82.64 | 78.96 | 79.36 | 15,393 | +0.64(+0.81%) |
Jun 10, 2003 | 77.11 | 78.85 | 73.59 | 78.72 | 14,735 | +1.18(+1.53%) |
Jun 09, 2003 | 79.72 | 80.86 | 76.63 | 77.54 | 20,387 | -2.17(-2.73%) |
Jun 06, 2003 | 84.22 | 85.92 | 75.13 | 79.72 | 46,162 | -3.12(-3.77%) |
Jun 05, 2003 | 86.60 | 88.34 | 81.85 | 82.84 | 34,765 | -1.86(-2.19%) |
Jun 04, 2003 | 79.87 | 84.82 | 79.48 | 84.70 | 77,285 | +6.72(+8.62%) |
Jun 03, 2003 | 67.46 | 78.09 | 67.30 | 77.98 | 59,026 | +8.46(+12.17%) |
Jun 02, 2003 | 73.35 | 74.50 | 67.22 | 69.51 | 40,497 | -3.20(-4.40%) |
May 30, 2003 | 74.89 | 75.88 | 72.36 | 72.72 | 22,845 | -1.86(-2.49%) |
May 29, 2003 | 76.55 | 76.91 | 72.24 | 74.58 | 28,021 | -0.79(-1.05%) |
May 28, 2003 | 79.87 | 79.87 | 75.13 | 75.37 | 36,956 | -3.72(-4.70%) |
May 27, 2003 | 79.00 | 80.82 | 77.50 | 79.08 | 24,480 | +1.86(+2.41%) |
May 23, 2003 | 75.92 | 78.89 | 75.13 | 77.22 | 27,397 | +1.11(+1.45%) |
May 22, 2003 | 69.24 | 76.28 | 69.24 | 76.12 | 27,953 | +3.44(+4.73%) |
May 21, 2003 | 77.30 | 77.98 | 67.22 | 72.68 | 39,216 | -4.63(-5.98%) |
May 20, 2003 | 76.08 | 78.25 | 75.13 | 77.30 | 30,094 | +1.74(+2.30%) |
May 19, 2003 | 75.29 | 76.43 | 72.36 | 75.56 | 19,557 | +0.32(+0.42%) |
May 16, 2003 | 78.21 | 79.08 | 74.65 | 75.25 | 29,622 | -1.07(-1.40%) |
May 15, 2003 | 72.68 | 76.79 | 71.17 | 76.32 | 55,098 | +4.55(+6.34%) |
May 14, 2003 | 73.15 | 73.94 | 70.82 | 71.77 | 26,217 | -0.87(-1.20%) |
May 13, 2003 | 71.17 | 74.18 | 70.98 | 72.64 | 25,778 | -0.75(-1.02%) |
May 12, 2003 | 73.23 | 77.11 | 71.69 | 73.39 | 45,117 | -1.74(-2.32%) |
May 09, 2003 | 72.76 | 77.90 | 72.40 | 75.13 | 62,604 | +3.28(+4.57%) |
May 08, 2003 | 66.27 | 82.68 | 65.24 | 71.85 | 107,094 | +7.39(+11.47%) |
May 07, 2003 | 65.92 | 65.92 | 63.27 | 64.45 | 25,610 | -1.50(-2.28%) |
May 06, 2003 | 67.02 | 67.02 | 64.02 | 65.96 | 19,051 | -0.55(-0.83%) |
May 05, 2003 | 66.59 | 67.22 | 65.44 | 66.51 | 17,483 | +0.28(+0.42%) |