Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2003 | 67.02 | 67.42 | 57.93 | 66.23 | 42,773 | -1.94(-2.84%) |
Apr 29, 2003 | 67.22 | 68.25 | 66.27 | 68.17 | 17,922 | +1.66(+2.50%) |
Apr 28, 2003 | 65.20 | 67.22 | 62.71 | 66.51 | 29,656 | +3.84(+6.12%) |
Apr 25, 2003 | 64.25 | 64.93 | 61.29 | 62.67 | 15,039 | -1.58(-2.46%) |
Apr 24, 2003 | 66.23 | 66.94 | 60.10 | 64.25 | 23,216 | -0.40(-0.61%) |
Apr 23, 2003 | 62.87 | 66.23 | 62.28 | 64.65 | 19,861 | +2.73(+4.41%) |
Apr 22, 2003 | 60.89 | 62.48 | 60.30 | 61.92 | 11,161 | +1.27(+2.09%) |
Apr 21, 2003 | 56.43 | 61.09 | 56.43 | 60.66 | 7,485 | +1.58(+2.68%) |
Apr 17, 2003 | 58.13 | 60.50 | 55.48 | 59.08 | 12,189 | -1.07(-1.78%) |
Apr 16, 2003 | 62.91 | 62.91 | 56.78 | 60.14 | 23,030 | -2.65(-4.22%) |
Apr 15, 2003 | 63.50 | 63.50 | 62.12 | 62.79 | 19,136 | -0.67(-1.06%) |
Apr 14, 2003 | 60.89 | 64.97 | 59.31 | 63.46 | 42,706 | +5.42(+9.33%) |
Apr 11, 2003 | 54.37 | 60.30 | 54.37 | 58.05 | 32,253 | +3.72(+6.84%) |
Apr 10, 2003 | 52.83 | 54.53 | 52.35 | 54.33 | 6,895 | +1.34(+2.54%) |
Apr 09, 2003 | 52.43 | 53.46 | 52.12 | 52.99 | 6,794 | +0.71(+1.36%) |
Apr 08, 2003 | 53.03 | 54.37 | 51.96 | 52.27 | 5,597 | -0.43(-0.83%) |
Apr 07, 2003 | 52.59 | 53.70 | 51.44 | 52.71 | 12,510 | +1.70(+3.33%) |
Apr 04, 2003 | 52.79 | 54.05 | 50.42 | 51.01 | 8,851 | -2.25(-4.23%) |
Apr 03, 2003 | 54.88 | 56.74 | 51.84 | 53.26 | 22,963 | -0.79(-1.46%) |
Apr 02, 2003 | 52.00 | 55.32 | 50.81 | 54.05 | 10,233 | +2.89(+5.64%) |