Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 60.52 | 60.66 | 59.45 | 60.23 | 14,231 | -0.25(-0.41%) |
Jul 30, 2003 | 60.24 | 60.48 | 59.51 | 60.48 | 22,888 | +0.69(+1.15%) |
Jul 29, 2003 | 59.06 | 60.48 | 58.45 | 59.79 | 28,610 | +1.31(+2.24%) |
Jul 28, 2003 | 58.26 | 59.41 | 57.72 | 58.48 | 22,301 | +0.63(+1.10%) |
Jul 25, 2003 | 58.27 | 58.49 | 56.74 | 57.84 | 16,726 | +0.86(+1.51%) |
Jul 24, 2003 | 56.99 | 57.93 | 56.28 | 56.99 | 30,517 | -0.01(-0.01%) |
Jul 23, 2003 | 58.00 | 58.97 | 56.98 | 56.99 | 31,398 | -1.42(-2.43%) |
Jul 22, 2003 | 58.37 | 59.06 | 57.26 | 58.41 | 24,648 | +0.20(+0.35%) |
Jul 21, 2003 | 60.19 | 60.29 | 58.21 | 58.21 | 91,700 | -2.39(-3.94%) |
Jul 18, 2003 | 61.12 | 61.23 | 58.84 | 60.59 | 13,938 | -0.40(-0.65%) |
Jul 17, 2003 | 59.03 | 61.33 | 59.03 | 60.99 | 16,579 | +0.35(+0.57%) |
Jul 16, 2003 | 59.91 | 61.29 | 59.84 | 60.64 | 19,367 | +0.46(+0.77%) |
Jul 15, 2003 | 59.60 | 60.46 | 59.33 | 60.18 | 17,899 | -0.41(-0.67%) |
Jul 14, 2003 | 60.47 | 60.59 | 60.25 | 60.58 | 18,633 | +0.53(+0.89%) |
Jul 11, 2003 | 60.47 | 60.48 | 59.71 | 60.05 | 5,868 | +0.03(+0.06%) |
Jul 10, 2003 | 60.39 | 60.39 | 60.00 | 60.02 | 15,992 | -0.23(-0.38%) |
Jul 09, 2003 | 59.62 | 60.25 | 59.46 | 60.25 | 7,629 | +0.00(+0.00%) |
Jul 08, 2003 | 60.58 | 60.59 | 59.17 | 60.25 | 14,085 | -0.07(-0.11%) |
Jul 07, 2003 | 59.98 | 60.32 | 59.86 | 60.32 | 24,208 | +0.71(+1.19%) |
Jul 03, 2003 | 59.36 | 59.96 | 58.62 | 59.61 | 4,841 | -0.89(-1.48%) |
Jul 02, 2003 | 59.60 | 60.50 | 58.63 | 60.50 | 21,567 | +0.70(+1.17%) |
Jul 01, 2003 | 58.96 | 59.81 | 58.19 | 59.80 | 15,258 | +1.03(+1.75%) |
Jun 30, 2003 | 58.69 | 59.97 | 58.27 | 58.77 | 25,382 | -0.68(-1.15%) |
Jun 27, 2003 | 59.00 | 59.76 | 58.66 | 59.45 | 36,093 | -0.30(-0.50%) |
Jun 26, 2003 | 60.22 | 60.45 | 58.99 | 59.75 | 23,768 | -0.29(-0.49%) |
Jun 25, 2003 | 60.07 | 60.51 | 59.66 | 60.05 | 22,741 | -0.05(-0.08%) |
Jun 24, 2003 | 60.30 | 61.27 | 59.89 | 60.09 | 25,676 | +0.28(+0.47%) |
Jun 23, 2003 | 60.57 | 60.57 | 59.39 | 59.81 | 19,367 | +0.10(+0.17%) |
Jun 20, 2003 | 59.73 | 60.19 | 59.24 | 59.71 | 14,672 | +0.67(+1.13%) |
Jun 19, 2003 | 59.07 | 59.77 | 58.85 | 59.04 | 15,258 | -0.56(-0.94%) |
Jun 18, 2003 | 59.92 | 60.19 | 58.83 | 59.60 | 15,552 | -0.03(-0.06%) |
Jun 17, 2003 | 59.60 | 60.24 | 58.72 | 59.64 | 23,035 | -0.16(-0.26%) |
Jun 16, 2003 | 60.10 | 60.69 | 59.67 | 59.79 | 36,826 | -0.18(-0.31%) |
Jun 13, 2003 | 59.91 | 60.25 | 59.46 | 59.98 | 18,633 | +0.47(+0.79%) |
Jun 12, 2003 | 59.17 | 59.67 | 58.65 | 59.51 | 11,884 | +0.46(+0.78%) |
Jun 11, 2003 | 59.19 | 59.66 | 58.32 | 59.04 | 8,949 | -0.10(-0.17%) |
Jun 10, 2003 | 58.57 | 59.36 | 58.55 | 59.15 | 35,506 | +0.09(+0.15%) |
Jun 09, 2003 | 59.21 | 59.79 | 58.33 | 59.06 | 15,845 | -0.15(-0.25%) |
Jun 06, 2003 | 59.51 | 59.97 | 58.32 | 59.21 | 22,154 | -0.03(-0.06%) |
Jun 05, 2003 | 58.14 | 59.56 | 57.92 | 59.24 | 43,282 | +0.05(+0.09%) |
Jun 04, 2003 | 57.94 | 59.23 | 57.94 | 59.19 | 19,220 | +0.42(+0.72%) |
Jun 03, 2003 | 57.42 | 59.26 | 57.42 | 58.76 | 52,965 | -0.33(-0.55%) |
Jun 02, 2003 | 57.94 | 59.30 | 57.89 | 59.09 | 37,266 | +0.72(+1.24%) |
May 30, 2003 | 57.52 | 58.68 | 57.14 | 58.37 | 39,761 | +0.47(+0.81%) |
May 29, 2003 | 57.44 | 58.80 | 57.27 | 57.90 | 38,587 | -0.86(-1.46%) |
May 28, 2003 | 55.23 | 58.90 | 55.23 | 58.76 | 64,997 | +1.88(+3.31%) |
May 27, 2003 | 55.68 | 57.03 | 54.70 | 56.88 | 42,402 | +1.86(+3.38%) |
May 23, 2003 | 54.49 | 55.51 | 54.49 | 55.02 | 11,297 | +0.36(+0.66%) |
May 22, 2003 | 54.78 | 56.90 | 54.51 | 54.66 | 51,938 | -0.67(-1.21%) |
May 21, 2003 | 54.67 | 56.72 | 54.63 | 55.32 | 18,340 | -0.33(-0.60%) |
May 20, 2003 | 54.59 | 56.71 | 54.59 | 55.66 | 17,459 | +0.14(+0.25%) |
May 19, 2003 | 56.23 | 56.23 | 55.09 | 55.52 | 14,085 | -0.87(-1.55%) |
May 16, 2003 | 58.24 | 58.24 | 56.23 | 56.39 | 13,791 | -1.17(-2.02%) |
May 15, 2003 | 57.40 | 57.89 | 57.25 | 57.56 | 23,915 | +0.03(+0.06%) |
May 14, 2003 | 57.57 | 57.83 | 56.78 | 57.52 | 12,911 | +0.24(+0.42%) |
May 13, 2003 | 55.21 | 57.44 | 55.21 | 57.29 | 17,166 | +0.72(+1.26%) |
May 12, 2003 | 55.21 | 56.57 | 55.21 | 56.57 | 8,509 | +0.56(+1.00%) |
May 09, 2003 | 54.67 | 56.15 | 54.67 | 56.01 | 5,135 | +0.27(+0.49%) |
May 08, 2003 | 56.13 | 56.33 | 55.56 | 55.74 | 8,216 | -0.45(-0.80%) |
May 07, 2003 | 57.01 | 57.01 | 55.74 | 56.19 | 18,633 | -0.22(-0.39%) |
May 06, 2003 | 55.35 | 57.01 | 55.35 | 56.41 | 33,745 | +1.07(+1.93%) |
May 05, 2003 | 54.31 | 55.49 | 53.44 | 55.34 | 39,907 | +0.95(+1.74%) |