Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 65.11 | 66.23 | 64.28 | 64.34 | 146,776 | -0.75(-1.16%) |
Jul 30, 2003 | 65.52 | 65.62 | 64.88 | 65.10 | 49,801 | -0.14(-0.21%) |
Jul 29, 2003 | 66.12 | 66.12 | 64.88 | 65.23 | 82,257 | -0.59(-0.90%) |
Jul 28, 2003 | 65.03 | 65.93 | 64.62 | 65.83 | 154,529 | +0.89(+1.37%) |
Jul 25, 2003 | 63.47 | 65.36 | 62.66 | 64.94 | 243,751 | +1.83(+2.89%) |
Jul 24, 2003 | 62.37 | 63.21 | 61.79 | 63.11 | 219,836 | +1.41(+2.28%) |
Jul 23, 2003 | 60.41 | 62.72 | 60.22 | 61.70 | 217,865 | +2.21(+3.71%) |
Jul 22, 2003 | 58.73 | 59.74 | 58.69 | 59.50 | 120,496 | +0.33(+0.57%) |
Jul 21, 2003 | 59.40 | 59.55 | 58.80 | 59.16 | 55,189 | -0.15(-0.26%) |
Jul 18, 2003 | 58.64 | 59.48 | 58.64 | 59.31 | 103,545 | +0.65(+1.10%) |
Jul 17, 2003 | 58.98 | 59.37 | 58.04 | 58.67 | 77,790 | -0.68(-1.14%) |
Jul 16, 2003 | 60.27 | 60.27 | 58.98 | 59.34 | 148,878 | -0.85(-1.42%) |
Jul 15, 2003 | 61.70 | 62.20 | 59.80 | 60.20 | 158,077 | -1.49(-2.42%) |
Jul 14, 2003 | 60.75 | 61.91 | 60.49 | 61.69 | 71,877 | +0.94(+1.55%) |
Jul 11, 2003 | 60.76 | 61.73 | 60.74 | 60.74 | 47,699 | -0.13(-0.21%) |
Jul 10, 2003 | 59.45 | 60.88 | 59.31 | 60.87 | 80,812 | +1.38(+2.32%) |
Jul 09, 2003 | 59.74 | 60.22 | 59.40 | 59.50 | 134,950 | -0.08(-0.13%) |
Jul 08, 2003 | 59.37 | 60.22 | 59.06 | 59.57 | 267,535 | +0.20(+0.33%) |
Jul 07, 2003 | 58.98 | 59.57 | 58.98 | 59.37 | 116,685 | +0.59(+1.00%) |
Jul 03, 2003 | 59.59 | 59.59 | 58.75 | 58.79 | 135,344 | -0.76(-1.28%) |
Jul 02, 2003 | 60.16 | 60.23 | 59.29 | 59.55 | 376,993 | -0.43(-0.72%) |
Jul 01, 2003 | 60.43 | 60.71 | 58.98 | 59.98 | 278,047 | -0.56(-0.92%) |
Jun 30, 2003 | 58.92 | 60.88 | 58.41 | 60.54 | 204,067 | +1.44(+2.43%) |
Jun 27, 2003 | 59.09 | 60.06 | 58.95 | 59.10 | 76,537 | +0.01(+0.01%) |
Jun 26, 2003 | 59.93 | 60.12 | 58.71 | 59.09 | 105,253 | -0.46(-0.77%) |
Jun 25, 2003 | 59.48 | 60.27 | 58.99 | 59.55 | 117,473 | +0.30(+0.50%) |
Jun 24, 2003 | 57.15 | 59.51 | 57.08 | 59.25 | 197,366 | +2.10(+3.68%) |
Jun 23, 2003 | 57.26 | 57.45 | 56.48 | 57.15 | 267,272 | -0.57(-0.99%) |
Jun 20, 2003 | 57.97 | 58.59 | 57.11 | 57.72 | 155,186 | +0.33(+0.58%) |
Jun 19, 2003 | 56.81 | 58.23 | 56.81 | 57.39 | 203,410 | +0.51(+0.90%) |
Jun 18, 2003 | 55.74 | 57.52 | 55.38 | 56.88 | 262,016 | +1.32(+2.38%) |
Jun 17, 2003 | 55.79 | 56.23 | 54.64 | 55.55 | 106,698 | -0.65(-1.15%) |
Jun 16, 2003 | 53.99 | 56.27 | 53.96 | 56.20 | 113,531 | +2.22(+4.12%) |
Jun 13, 2003 | 53.93 | 54.22 | 53.71 | 53.98 | 83,309 | -0.14(-0.25%) |
Jun 12, 2003 | 54.59 | 54.59 | 52.88 | 54.12 | 96,974 | -0.56(-1.02%) |
Jun 11, 2003 | 54.57 | 54.88 | 54.53 | 54.67 | 109,721 | -0.09(-0.17%) |
Jun 10, 2003 | 55.01 | 55.04 | 54.65 | 54.76 | 107,487 | -0.11(-0.21%) |
Jun 09, 2003 | 55.45 | 55.71 | 54.83 | 54.88 | 206,301 | -0.53(-0.96%) |
Jun 06, 2003 | 54.53 | 56.32 | 54.32 | 55.41 | 217,076 | +0.43(+0.77%) |
Jun 05, 2003 | 54.12 | 54.98 | 54.03 | 54.98 | 94,478 | +0.86(+1.59%) |
Jun 04, 2003 | 53.23 | 54.25 | 53.22 | 54.12 | 166,092 | +0.81(+1.53%) |
Jun 03, 2003 | 50.97 | 53.69 | 50.85 | 53.31 | 359,385 | +2.44(+4.80%) |
Jun 02, 2003 | 50.87 | 51.22 | 50.74 | 50.87 | 87,382 | +0.08(+0.15%) |
May 30, 2003 | 50.68 | 50.86 | 50.62 | 50.79 | 187,905 | +0.18(+0.36%) |
May 29, 2003 | 50.43 | 50.93 | 50.12 | 50.61 | 161,756 | +0.11(+0.23%) |
May 28, 2003 | 50.30 | 50.69 | 50.30 | 50.49 | 189,613 | +0.24(+0.47%) |
May 27, 2003 | 50.08 | 50.38 | 49.92 | 50.26 | 249,401 | +0.18(+0.36%) |
May 23, 2003 | 50.79 | 50.79 | 49.95 | 50.08 | 169,771 | -0.57(-1.13%) |
May 22, 2003 | 50.90 | 50.99 | 50.44 | 50.65 | 108,538 | -0.26(-0.51%) |
May 21, 2003 | 51.00 | 51.00 | 50.80 | 50.90 | 265,564 | -0.05(-0.09%) |
May 20, 2003 | 51.60 | 51.60 | 50.82 | 50.95 | 260,439 | -0.61(-1.18%) |
May 19, 2003 | 51.77 | 51.98 | 51.45 | 51.56 | 243,094 | +0.00(+0.00%) |
May 16, 2003 | 51.55 | 51.86 | 51.37 | 51.56 | 96,580 | -0.30(-0.59%) |
May 15, 2003 | 50.81 | 52.18 | 50.77 | 51.86 | 206,696 | +1.10(+2.16%) |
May 14, 2003 | 50.95 | 50.95 | 50.62 | 50.77 | 212,214 | -0.04(-0.09%) |
May 13, 2003 | 49.42 | 50.98 | 49.38 | 50.81 | 222,858 | +1.16(+2.34%) |
May 12, 2003 | 48.48 | 50.74 | 48.28 | 49.65 | 186,985 | +1.14(+2.35%) |
May 09, 2003 | 49.43 | 50.13 | 48.17 | 48.51 | 330,082 | +0.39(+0.81%) |
May 08, 2003 | 48.58 | 48.58 | 47.88 | 48.12 | 183,174 | -0.59(-1.20%) |
May 07, 2003 | 48.99 | 48.99 | 48.34 | 48.71 | 178,575 | -0.34(-0.70%) |
May 06, 2003 | 49.07 | 49.31 | 48.96 | 49.05 | 119,839 | -0.01(-0.02%) |
May 05, 2003 | 49.72 | 49.72 | 49.06 | 49.06 | 152,032 | -0.88(-1.77%) |
May 02, 2003 | 49.15 | 50.00 | 49.09 | 49.94 | 141,257 | +0.74(+1.50%) |