Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 69.90 | 70.50 | 69.17 | 70.50 | 360 | -1.80(-2.49%) |
Jul 30, 2003 | 72.30 | 72.30 | 72.30 | 72.30 | 6 | -1.80(-2.43%) |
Jul 29, 2003 | 70.65 | 74.10 | 70.50 | 74.10 | 693 | +3.75(+5.33%) |
Jul 28, 2003 | 70.35 | 70.80 | 69.00 | 70.35 | 386 | +2.68(+3.97%) |
Jul 25, 2003 | 66.15 | 71.40 | 66.15 | 67.67 | 493 | +1.67(+2.52%) |
Jul 24, 2003 | 68.25 | 68.70 | 63.90 | 66.00 | 1,373 | -1.65(-2.44%) |
Jul 23, 2003 | 70.65 | 71.10 | 66.15 | 67.65 | 800 | -2.55(-3.63%) |
Jul 22, 2003 | 71.25 | 71.70 | 68.40 | 70.20 | 520 | +0.15(+0.21%) |
Jul 21, 2003 | 71.25 | 71.85 | 67.50 | 70.05 | 1,160 | -3.44(-4.67%) |
Jul 18, 2003 | 71.85 | 73.48 | 71.85 | 73.48 | 73 | +1.78(+2.49%) |
Jul 17, 2003 | 74.25 | 74.25 | 71.25 | 71.70 | 826 | -3.30(-4.40%) |
Jul 16, 2003 | 76.35 | 77.10 | 74.25 | 75.00 | 546 | +0.00(+0.00%) |
Jul 15, 2003 | 75.75 | 75.75 | 74.55 | 75.00 | 1,246 | +0.00(+0.00%) |
Jul 14, 2003 | 79.20 | 79.20 | 75.00 | 75.00 | 6,693 | +0.15(+0.20%) |
Jul 11, 2003 | 72.75 | 75.00 | 74.10 | 74.85 | 426 | +2.10(+2.89%) |
Jul 10, 2003 | 76.05 | 76.05 | 72.75 | 72.75 | 200 | -3.30(-4.34%) |
Jul 09, 2003 | 75.75 | 79.50 | 75.75 | 76.05 | 1,233 | +0.15(+0.20%) |
Jul 08, 2003 | 77.55 | 77.55 | 75.60 | 75.90 | 1,233 | -2.10(-2.69%) |
Jul 07, 2003 | 76.80 | 79.50 | 76.80 | 78.00 | 1,826 | +3.00(+4.00%) |
Jul 03, 2003 | 73.35 | 75.60 | 73.35 | 75.00 | 173 | +1.65(+2.25%) |
Jul 02, 2003 | 72.15 | 73.35 | 72.15 | 73.35 | 1,006 | +1.95(+2.73%) |
Jul 01, 2003 | 72.15 | 72.15 | 71.25 | 71.40 | 566 | -0.45(-0.63%) |
Jun 30, 2003 | 73.80 | 73.65 | 71.25 | 71.85 | 146 | -1.95(-2.64%) |
Jun 27, 2003 | 73.65 | 73.80 | 73.50 | 73.80 | 260 | +0.47(+0.63%) |
Jun 26, 2003 | 74.70 | 74.70 | 72.00 | 73.33 | 240 | -2.42(-3.19%) |
Jun 25, 2003 | 74.25 | 75.75 | 74.25 | 75.75 | 333 | +0.44(+0.58%) |
Jun 24, 2003 | 76.50 | 76.50 | 74.40 | 75.31 | 273 | +0.47(+0.62%) |
Jun 23, 2003 | 76.05 | 76.65 | 74.25 | 74.85 | 206 | -4.65(-5.85%) |
Jun 20, 2003 | 77.25 | 83.10 | 77.25 | 79.50 | 773 | +2.55(+3.31%) |
Jun 19, 2003 | 79.35 | 79.80 | 76.50 | 76.95 | 686 | -1.80(-2.29%) |
Jun 18, 2003 | 78.00 | 79.50 | 78.00 | 78.75 | 493 | +0.00(+0.00%) |
Jun 17, 2003 | 78.15 | 79.50 | 77.25 | 78.75 | 660 | +0.15(+0.19%) |
Jun 16, 2003 | 75.30 | 80.25 | 75.30 | 78.60 | 1,180 | +5.10(+6.94%) |
Jun 13, 2003 | 73.65 | 73.65 | 73.05 | 73.50 | 573 | +0.00(+0.00%) |
Jun 12, 2003 | 73.65 | 75.75 | 73.50 | 73.50 | 586 | -0.30(-0.41%) |
Jun 11, 2003 | 74.85 | 76.65 | 73.80 | 73.80 | 273 | -2.84(-3.70%) |
Jun 10, 2003 | 74.55 | 77.25 | 73.80 | 76.64 | 266 | +1.79(+2.38%) |
Jun 09, 2003 | 79.80 | 77.85 | 74.55 | 74.85 | 746 | -4.95(-6.20%) |
Jun 06, 2003 | 85.95 | 85.95 | 78.45 | 79.80 | 586 | -3.90(-4.66%) |
Jun 05, 2003 | 75.15 | 85.50 | 75.15 | 83.70 | 1,593 | +7.35(+9.63%) |
Jun 04, 2003 | 80.85 | 80.85 | 75.75 | 76.35 | 1,346 | -3.75(-4.68%) |
Jun 03, 2003 | 81.00 | 81.00 | 79.50 | 80.10 | 186 | -1.50(-1.84%) |
Jun 02, 2003 | 83.55 | 85.50 | 79.65 | 81.60 | 920 | -2.55(-3.03%) |
May 30, 2003 | 82.65 | 85.20 | 82.65 | 84.15 | 2,500 | +1.65(+2.00%) |
May 29, 2003 | 86.25 | 86.25 | 81.75 | 82.50 | 4,966 | -2.70(-3.17%) |
May 28, 2003 | 85.65 | 87.15 | 84.45 | 85.20 | 2,720 | +2.25(+2.71%) |
May 27, 2003 | 83.70 | 84.30 | 81.00 | 82.95 | 6,066 | +4.95(+6.35%) |
May 23, 2003 | 76.50 | 79.35 | 75.90 | 78.00 | 3,913 | +3.00(+4.00%) |
May 22, 2003 | 73.65 | 77.10 | 71.40 | 75.00 | 7,480 | +3.00(+4.17%) |
May 21, 2003 | 72.00 | 72.30 | 70.50 | 72.00 | 933 | -1.95(-2.64%) |
May 20, 2003 | 79.50 | 80.85 | 72.15 | 73.95 | 16,353 | -8.40(-10.20%) |
May 19, 2003 | 84.30 | 88.50 | 82.35 | 82.35 | 12,620 | -8.10(-8.96%) |
May 16, 2003 | 94.65 | 95.25 | 90.15 | 90.45 | 6,826 | -5.55(-5.78%) |
May 15, 2003 | 92.25 | 96.90 | 92.25 | 96.00 | 18,486 | +5.40(+5.96%) |
May 14, 2003 | 84.15 | 92.85 | 83.70 | 90.60 | 21,060 | +9.15(+11.23%) |
May 13, 2003 | 80.25 | 82.50 | 79.95 | 81.45 | 1,866 | +1.35(+1.69%) |
May 12, 2003 | 76.95 | 80.10 | 76.35 | 80.10 | 3,740 | +10.35(+14.84%) |
May 09, 2003 | 69.75 | 70.20 | 69.60 | 69.75 | 713 | +0.15(+0.22%) |
May 08, 2003 | 70.80 | 71.70 | 67.65 | 69.60 | 1,100 | +3.75(+5.69%) |
May 07, 2003 | 66.00 | 69.15 | 65.85 | 65.85 | 1,820 | +0.00(+0.00%) |
May 06, 2003 | 65.25 | 66.75 | 62.10 | 65.85 | 706 | +0.60(+0.92%) |
May 05, 2003 | 61.20 | 66.00 | 61.20 | 65.25 | 1,506 | +6.15(+10.41%) |
May 02, 2003 | 57.30 | 59.10 | 56.85 | 59.10 | 1,206 | +1.95(+3.41%) |