Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 41.08 | 41.60 | 40.04 | 40.43 | 36,100 | -0.91(-2.20%) |
Aug 28, 2003 | 41.60 | 41.60 | 40.56 | 41.34 | 36,900 | +0.52(+1.27%) |
Aug 27, 2003 | 40.30 | 41.21 | 40.30 | 40.82 | 22,000 | +0.26(+0.64%) |
Aug 26, 2003 | 39.39 | 40.69 | 37.83 | 40.56 | 35,200 | +1.30(+3.31%) |
Aug 25, 2003 | 41.60 | 42.51 | 38.74 | 39.26 | 64,700 | -1.69(-4.13%) |
Aug 22, 2003 | 40.82 | 43.03 | 40.82 | 40.95 | 59,000 | +0.00(+0.00%) |
Aug 21, 2003 | 41.60 | 41.60 | 40.43 | 40.95 | 36,300 | +0.00(+0.00%) |
Aug 20, 2003 | 40.30 | 41.60 | 40.30 | 40.95 | 13,100 | -0.65(-1.56%) |
Aug 19, 2003 | 41.60 | 42.25 | 40.56 | 41.60 | 19,800 | -0.13(-0.31%) |
Aug 18, 2003 | 41.99 | 43.03 | 40.43 | 41.73 | 39,500 | -0.65(-1.53%) |
Aug 15, 2003 | 42.90 | 43.42 | 39.00 | 42.38 | 37,600 | -0.39(-0.91%) |
Aug 14, 2003 | 43.42 | 43.81 | 42.77 | 42.77 | 25,200 | -0.65(-1.50%) |
Aug 13, 2003 | 42.77 | 44.46 | 41.99 | 43.42 | 110,400 | +1.82(+4.38%) |
Aug 12, 2003 | 38.61 | 42.77 | 37.83 | 41.60 | 127,900 | +2.99(+7.74%) |
Aug 11, 2003 | 38.48 | 39.26 | 37.83 | 38.61 | 18,900 | +0.00(+0.00%) |
Aug 08, 2003 | 39.00 | 39.39 | 37.96 | 38.61 | 22,600 | +0.65(+1.71%) |
Aug 07, 2003 | 37.70 | 39.65 | 37.44 | 37.96 | 59,000 | +0.91(+2.46%) |
Aug 06, 2003 | 40.56 | 42.90 | 36.53 | 37.05 | 157,600 | -3.25(-8.06%) |
Aug 05, 2003 | 43.03 | 43.03 | 40.30 | 40.30 | 108,000 | -1.69(-4.02%) |
Aug 04, 2003 | 43.81 | 43.81 | 41.60 | 41.99 | 183,000 | -2.21(-5.00%) |
Aug 01, 2003 | 45.76 | 46.67 | 43.29 | 44.20 | 69,500 | -2.47(-5.29%) |
Jul 31, 2003 | 45.50 | 49.01 | 45.50 | 46.67 | 89,200 | +1.82(+4.06%) |
Jul 30, 2003 | 48.49 | 49.14 | 44.33 | 44.85 | 90,100 | -3.12(-6.50%) |
Jul 29, 2003 | 49.53 | 50.05 | 46.41 | 47.97 | 208,600 | +1.30(+2.79%) |
Jul 28, 2003 | 46.15 | 48.62 | 44.34 | 46.67 | 298,800 | +3.38(+7.81%) |
Jul 25, 2003 | 49.66 | 50.05 | 41.73 | 43.29 | 475,100 | -6.51(-13.08%) |
Jul 24, 2003 | 52.91 | 55.90 | 49.40 | 49.80 | 196,200 | -3.50(-6.56%) |
Jul 23, 2003 | 67.60 | 68.25 | 52.65 | 53.30 | 796,000 | -22.10(-29.31%) |
Jul 21, 2003 | 72.67 | 77.35 | 70.20 | 75.40 | 110,700 | +5.07(+7.21%) |
Jul 18, 2003 | 78.65 | 81.25 | 69.03 | 70.33 | 150,300 | -6.37(-8.31%) |
Jul 17, 2003 | 74.23 | 76.70 | 64.35 | 76.70 | 201,900 | -0.91(-1.17%) |
Jul 16, 2003 | 86.32 | 88.53 | 71.50 | 77.61 | 287,700 | -6.24(-7.44%) |
Jul 15, 2003 | 93.60 | 98.80 | 83.33 | 83.85 | 355,200 | -9.76(-10.43%) |
Jul 14, 2003 | 87.88 | 98.80 | 83.85 | 93.61 | 805,400 | +12.75(+15.77%) |
Jul 11, 2003 | 55.77 | 81.38 | 54.73 | 80.86 | 162,525 | +25.61(+46.35%) |
Jul 09, 2003 | 50.70 | 56.81 | 50.70 | 55.25 | 119,800 | +5.20(+10.39%) |
Jul 08, 2003 | 48.10 | 51.09 | 47.71 | 50.05 | 79,800 | +2.60(+5.48%) |
Jul 07, 2003 | 44.20 | 48.75 | 44.20 | 47.45 | 38,100 | +3.12(+7.04%) |
Jul 03, 2003 | 42.90 | 45.37 | 42.64 | 44.33 | 11,900 | +0.65(+1.49%) |
Jul 02, 2003 | 42.90 | 44.20 | 42.90 | 43.68 | 22,800 | +0.39(+0.90%) |
Jul 01, 2003 | 44.85 | 44.85 | 42.77 | 43.29 | 30,400 | -0.39(-0.89%) |
Jun 30, 2003 | 42.64 | 45.50 | 42.64 | 43.68 | 6,800 | +1.04(+2.44%) |
Jun 27, 2003 | 43.81 | 44.59 | 42.64 | 42.64 | 11,300 | -1.18(-2.70%) |
Jun 26, 2003 | 42.64 | 44.46 | 42.64 | 43.82 | 18,500 | +1.05(+2.46%) |
Jun 25, 2003 | 45.24 | 45.24 | 42.38 | 42.77 | 36,900 | -2.99(-6.53%) |
Jun 24, 2003 | 45.50 | 46.67 | 45.50 | 45.76 | 21,000 | +0.00(+0.00%) |
Jun 23, 2003 | 47.45 | 47.45 | 45.76 | 45.76 | 19,200 | -1.69(-3.56%) |
Jun 20, 2003 | 46.54 | 50.18 | 46.15 | 47.45 | 68,100 | +0.13(+0.27%) |
Jun 19, 2003 | 48.75 | 50.70 | 45.50 | 47.32 | 62,400 | -0.13(-0.27%) |
Jun 18, 2003 | 47.84 | 49.40 | 45.63 | 47.45 | 48,800 | -0.78(-1.62%) |
Jun 17, 2003 | 47.45 | 48.75 | 42.90 | 48.23 | 78,700 | +1.43(+3.06%) |
Jun 16, 2003 | 40.30 | 47.45 | 40.30 | 46.80 | 67,900 | +3.51(+8.11%) |
Jun 13, 2003 | 44.07 | 44.07 | 41.34 | 43.29 | 53,900 | +0.39(+0.91%) |
Jun 12, 2003 | 40.43 | 42.90 | 39.78 | 42.90 | 103,400 | +1.82(+4.43%) |
Jun 11, 2003 | 40.43 | 42.90 | 40.30 | 41.08 | 40,600 | +0.65(+1.61%) |
Jun 10, 2003 | 40.69 | 44.59 | 40.30 | 40.43 | 168,300 | -0.26(-0.64%) |
Jun 09, 2003 | 40.69 | 43.42 | 40.30 | 40.69 | 104,700 | -2.86(-6.57%) |
Jun 06, 2003 | 47.45 | 48.75 | 42.90 | 43.55 | 150,100 | -3.90(-8.22%) |
Jun 05, 2003 | 48.88 | 49.40 | 45.50 | 47.45 | 72,800 | -1.95(-3.95%) |
Jun 04, 2003 | 53.69 | 54.60 | 45.50 | 49.40 | 202,500 | -4.29(-7.99%) |
Jun 03, 2003 | 53.95 | 57.07 | 53.30 | 53.69 | 139,700 | -0.52(-0.96%) |