Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 66.50 | 67.58 | 66.43 | 67.41 | 471,300 | +1.14(+1.72%) |
Jul 30, 2003 | 66.60 | 66.70 | 65.25 | 66.27 | 479,000 | -0.20(-0.30%) |
Jul 29, 2003 | 67.36 | 67.55 | 66.26 | 66.47 | 472,100 | -0.99(-1.47%) |
Jul 28, 2003 | 66.64 | 67.79 | 66.52 | 67.46 | 446,900 | +0.82(+1.23%) |
Jul 25, 2003 | 67.80 | 68.15 | 66.10 | 66.64 | 1,072,600 | -1.16(-1.71%) |
Jul 24, 2003 | 67.76 | 68.99 | 67.71 | 67.80 | 964,100 | +0.18(+0.27%) |
Jul 23, 2003 | 66.73 | 67.65 | 66.15 | 67.62 | 514,100 | +0.97(+1.46%) |
Jul 22, 2003 | 66.26 | 66.99 | 65.85 | 66.65 | 507,100 | +0.44(+0.66%) |
Jul 21, 2003 | 66.36 | 66.40 | 65.70 | 66.21 | 606,400 | -0.18(-0.27%) |
Jul 18, 2003 | 65.00 | 66.52 | 64.90 | 66.39 | 1,212,300 | +2.29(+3.57%) |
Jul 17, 2003 | 59.00 | 65.03 | 59.00 | 64.10 | 2,580,300 | +6.35(+11.00%) |
Jul 16, 2003 | 57.90 | 58.17 | 57.60 | 57.75 | 411,200 | -0.15(-0.26%) |
Jul 15, 2003 | 57.55 | 58.44 | 57.10 | 57.90 | 613,400 | +0.80(+1.40%) |
Jul 14, 2003 | 57.00 | 57.65 | 56.98 | 57.10 | 565,400 | +0.96(+1.71%) |
Jul 11, 2003 | 55.94 | 56.25 | 55.70 | 56.14 | 382,400 | +0.25(+0.45%) |
Jul 10, 2003 | 56.35 | 56.35 | 55.69 | 55.89 | 341,200 | -0.78(-1.38%) |
Jul 09, 2003 | 58.00 | 58.00 | 56.53 | 56.67 | 464,300 | -1.33(-2.29%) |
Jul 08, 2003 | 57.80 | 58.35 | 57.70 | 58.00 | 465,800 | -0.29(-0.50%) |
Jul 07, 2003 | 57.63 | 58.60 | 57.32 | 58.29 | 207,200 | +1.14(+1.99%) |
Jul 03, 2003 | 57.75 | 58.10 | 57.15 | 57.15 | 242,200 | -0.11(-0.19%) |
Jul 02, 2003 | 57.05 | 57.46 | 56.54 | 57.26 | 291,100 | +0.21(+0.37%) |
Jul 01, 2003 | 55.53 | 57.30 | 55.25 | 57.05 | 514,300 | +1.52(+2.74%) |
Jun 30, 2003 | 56.63 | 56.95 | 55.53 | 55.53 | 500,400 | -1.03(-1.82%) |
Jun 27, 2003 | 57.50 | 57.55 | 56.56 | 56.56 | 345,300 | -1.04(-1.81%) |
Jun 26, 2003 | 56.65 | 57.89 | 56.60 | 57.60 | 585,900 | +0.75(+1.32%) |
Jun 25, 2003 | 57.70 | 58.20 | 56.76 | 56.85 | 441,500 | -0.84(-1.46%) |
Jun 24, 2003 | 55.70 | 58.01 | 55.70 | 57.69 | 870,500 | +2.19(+3.95%) |
Jun 23, 2003 | 55.53 | 56.38 | 54.88 | 55.50 | 627,000 | -0.02(-0.04%) |
Jun 20, 2003 | 58.45 | 58.45 | 55.19 | 55.52 | 1,242,900 | -2.66(-4.57%) |
Jun 19, 2003 | 57.30 | 58.97 | 57.30 | 58.18 | 978,900 | +0.78(+1.36%) |
Jun 18, 2003 | 60.00 | 60.00 | 57.00 | 57.40 | 1,583,800 | -3.32(-5.47%) |
Jun 17, 2003 | 61.50 | 61.88 | 60.68 | 60.72 | 618,900 | -0.34(-0.56%) |
Jun 16, 2003 | 60.15 | 61.30 | 59.95 | 61.06 | 452,800 | +1.21(+2.02%) |
Jun 13, 2003 | 60.90 | 60.97 | 59.49 | 59.85 | 327,900 | -0.91(-1.50%) |
Jun 12, 2003 | 60.45 | 61.05 | 59.43 | 60.76 | 416,600 | +0.80(+1.33%) |
Jun 11, 2003 | 58.51 | 60.44 | 58.04 | 59.96 | 932,100 | +1.44(+2.46%) |
Jun 10, 2003 | 58.60 | 59.40 | 58.20 | 58.52 | 543,000 | +0.08(+0.14%) |
Jun 09, 2003 | 60.65 | 60.65 | 57.90 | 58.44 | 796,000 | -2.42(-3.98%) |
Jun 06, 2003 | 62.85 | 63.04 | 60.75 | 60.86 | 557,400 | -1.69(-2.70%) |
Jun 05, 2003 | 60.60 | 62.60 | 59.91 | 62.55 | 735,700 | +1.81(+2.98%) |
Jun 04, 2003 | 59.20 | 61.33 | 59.20 | 60.74 | 677,300 | +1.69(+2.86%) |
Jun 03, 2003 | 59.00 | 59.29 | 57.80 | 59.05 | 443,100 | -0.05(-0.08%) |
Jun 02, 2003 | 57.90 | 60.90 | 57.90 | 59.10 | 1,072,500 | +1.39(+2.41%) |
May 30, 2003 | 56.25 | 57.89 | 56.25 | 57.71 | 374,200 | +1.50(+2.67%) |
May 29, 2003 | 57.10 | 58.01 | 56.03 | 56.21 | 438,400 | -0.28(-0.50%) |
May 28, 2003 | 55.00 | 56.98 | 54.90 | 56.49 | 719,300 | +1.49(+2.71%) |
May 27, 2003 | 53.90 | 55.10 | 53.80 | 55.00 | 423,500 | +1.14(+2.12%) |
May 23, 2003 | 54.01 | 54.10 | 53.65 | 53.86 | 355,200 | -0.14(-0.26%) |
May 22, 2003 | 53.45 | 54.11 | 53.15 | 54.00 | 385,800 | +0.60(+1.12%) |
May 21, 2003 | 53.90 | 54.00 | 53.14 | 53.40 | 766,300 | -0.40(-0.74%) |
May 20, 2003 | 55.63 | 55.63 | 53.50 | 53.80 | 1,038,400 | -1.83(-3.29%) |
May 19, 2003 | 56.90 | 56.90 | 55.63 | 55.63 | 395,600 | -1.44(-2.52%) |
May 16, 2003 | 57.75 | 57.75 | 56.75 | 57.07 | 355,700 | -0.81(-1.40%) |
May 15, 2003 | 58.00 | 58.35 | 57.30 | 57.88 | 723,100 | -0.07(-0.12%) |
May 14, 2003 | 58.25 | 58.84 | 57.78 | 57.95 | 655,300 | -0.10(-0.17%) |
May 13, 2003 | 57.55 | 58.45 | 56.90 | 58.05 | 366,300 | +0.42(+0.73%) |
May 12, 2003 | 56.25 | 57.90 | 56.02 | 57.63 | 353,600 | +1.08(+1.91%) |
May 09, 2003 | 56.65 | 56.78 | 56.34 | 56.55 | 257,500 | +0.05(+0.09%) |
May 08, 2003 | 56.40 | 56.95 | 56.23 | 56.50 | 269,300 | -0.25(-0.44%) |
May 07, 2003 | 56.25 | 56.90 | 56.05 | 56.75 | 270,800 | +0.25(+0.44%) |
May 06, 2003 | 55.84 | 56.93 | 55.83 | 56.50 | 291,200 | +0.67(+1.20%) |
May 05, 2003 | 55.70 | 56.20 | 55.66 | 55.83 | 278,900 | +0.17(+0.31%) |
May 02, 2003 | 54.57 | 55.94 | 54.50 | 55.66 | 286,300 | +1.19(+2.18%) |