Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 118.20 | 130.00 | 114.00 | 128.80 | 13,605 | +4.80(+3.87%) |
Jul 30, 2003 | 124.00 | 126.00 | 120.40 | 124.00 | 5,935 | -0.60(-0.48%) |
Jul 29, 2003 | 127.60 | 129.20 | 120.20 | 124.60 | 14,850 | +2.80(+2.30%) |
Jul 28, 2003 | 118.00 | 125.60 | 115.40 | 121.80 | 16,380 | +6.20(+5.36%) |
Jul 25, 2003 | 114.00 | 115.60 | 106.00 | 115.60 | 9,700 | +1.80(+1.58%) |
Jul 24, 2003 | 112.20 | 115.00 | 110.80 | 113.80 | 7,470 | +2.60(+2.34%) |
Jul 23, 2003 | 110.40 | 111.80 | 108.00 | 111.20 | 4,845 | +5.60(+5.30%) |
Jul 22, 2003 | 107.80 | 107.80 | 105.00 | 105.60 | 2,995 | +4.20(+4.14%) |
Jul 21, 2003 | 106.40 | 107.00 | 101.20 | 101.40 | 6,305 | -0.40(-0.39%) |
Jul 18, 2003 | 100.80 | 104.60 | 97.00 | 101.80 | 6,895 | +2.82(+2.85%) |
Jul 17, 2003 | 101.20 | 103.80 | 95.20 | 98.98 | 5,540 | -3.02(-2.96%) |
Jul 16, 2003 | 111.00 | 111.60 | 100.40 | 102.00 | 9,795 | -8.58(-7.76%) |
Jul 15, 2003 | 115.40 | 115.40 | 106.00 | 110.58 | 4,945 | +0.38(+0.34%) |
Jul 14, 2003 | 119.60 | 119.60 | 106.00 | 110.20 | 5,870 | -2.60(-2.30%) |
Jul 11, 2003 | 122.00 | 122.00 | 109.00 | 112.80 | 6,105 | -0.80(-0.70%) |
Jul 10, 2003 | 103.00 | 117.80 | 103.00 | 113.60 | 8,920 | +8.60(+8.19%) |
Jul 09, 2003 | 103.40 | 106.00 | 100.60 | 105.00 | 6,495 | +3.20(+3.14%) |
Jul 08, 2003 | 105.00 | 105.00 | 99.80 | 101.80 | 4,590 | -3.20(-3.05%) |
Jul 07, 2003 | 100.00 | 107.40 | 100.00 | 105.00 | 6,915 | +3.20(+3.14%) |
Jul 03, 2003 | 104.50 | 107.80 | 101.80 | 101.80 | 1,910 | -2.98(-2.84%) |
Jul 02, 2003 | 105.20 | 106.60 | 102.20 | 104.78 | 761 | -0.42(-0.40%) |
Jul 01, 2003 | 110.40 | 110.40 | 101.00 | 105.20 | 8,155 | -4.80(-4.36%) |
Jun 30, 2003 | 110.00 | 115.00 | 107.20 | 110.00 | 12,569 | +0.00(+0.00%) |
Jun 27, 2003 | 121.00 | 122.00 | 110.00 | 110.00 | 9,766 | -8.20(-6.94%) |
Jun 26, 2003 | 107.20 | 120.00 | 97.60 | 118.20 | 64,360 | -7.20(-5.74%) |
Jun 25, 2003 | 115.60 | 128.00 | 111.00 | 125.40 | 21,135 | +5.24(+4.36%) |
Jun 24, 2003 | 128.00 | 137.40 | 112.00 | 120.16 | 17,905 | -9.24(-7.14%) |
Jun 23, 2003 | 128.00 | 134.00 | 124.00 | 129.40 | 19,945 | +4.00(+3.19%) |
Jun 20, 2003 | 125.00 | 129.20 | 118.00 | 125.40 | 25,425 | +11.40(+10.00%) |
Jun 19, 2003 | 114.00 | 125.60 | 112.00 | 114.00 | 24,090 | +4.00(+3.64%) |
Jun 18, 2003 | 105.00 | 112.40 | 103.00 | 110.00 | 12,690 | +7.20(+7.00%) |
Jun 17, 2003 | 110.00 | 110.00 | 96.80 | 102.80 | 8,485 | -3.20(-3.02%) |
Jun 16, 2003 | 102.00 | 109.60 | 101.80 | 106.00 | 16,960 | +4.00(+3.92%) |
Jun 13, 2003 | 92.00 | 106.00 | 90.20 | 102.00 | 35,415 | +9.00(+9.68%) |
Jun 12, 2003 | 85.00 | 94.00 | 85.00 | 93.00 | 19,430 | +9.20(+10.98%) |
Jun 11, 2003 | 71.00 | 84.20 | 71.00 | 83.80 | 20,300 | +11.42(+15.78%) |
Jun 10, 2003 | 77.40 | 78.20 | 70.00 | 72.38 | 2,540 | -0.42(-0.58%) |
Jun 09, 2003 | 75.80 | 77.80 | 72.78 | 72.80 | 485 | -3.00(-3.96%) |
Jun 06, 2003 | 78.60 | 84.00 | 68.00 | 75.80 | 4,305 | -3.20(-4.05%) |
Jun 05, 2003 | 76.00 | 79.20 | 74.60 | 79.00 | 2,355 | +4.40(+5.90%) |
Jun 04, 2003 | 68.80 | 75.80 | 67.20 | 74.60 | 5,900 | +8.20(+12.35%) |
Jun 03, 2003 | 73.80 | 76.00 | 65.20 | 66.40 | 10,505 | -7.20(-9.78%) |
Jun 02, 2003 | 77.80 | 80.00 | 69.00 | 73.60 | 6,305 | -2.40(-3.16%) |
May 30, 2003 | 78.20 | 79.00 | 68.60 | 76.00 | 12,160 | +0.60(+0.80%) |
May 29, 2003 | 72.00 | 81.00 | 71.40 | 75.40 | 2,420 | -3.20(-4.07%) |
May 28, 2003 | 77.40 | 80.20 | 76.20 | 78.60 | 2,120 | -2.98(-3.65%) |
May 27, 2003 | 82.80 | 83.40 | 77.40 | 81.58 | 2,885 | +0.58(+0.72%) |
May 23, 2003 | 80.80 | 81.80 | 77.60 | 81.00 | 1,800 | +0.80(+1.00%) |
May 22, 2003 | 73.80 | 80.80 | 73.80 | 80.20 | 1,850 | +4.58(+6.06%) |
May 21, 2003 | 74.80 | 78.00 | 71.60 | 75.62 | 2,940 | +1.24(+1.67%) |
May 20, 2003 | 75.60 | 77.00 | 73.00 | 74.38 | 2,200 | -1.22(-1.61%) |
May 19, 2003 | 80.00 | 80.60 | 73.00 | 75.60 | 5,005 | -4.40(-5.50%) |
May 16, 2003 | 85.00 | 85.00 | 80.00 | 80.00 | 2,740 | -0.80(-0.99%) |
May 15, 2003 | 83.00 | 88.40 | 80.00 | 80.80 | 9,285 | +0.20(+0.25%) |
May 14, 2003 | 84.60 | 87.40 | 80.00 | 80.60 | 5,085 | -1.20(-1.47%) |
May 13, 2003 | 83.60 | 87.40 | 81.60 | 81.80 | 2,105 | +1.80(+2.25%) |
May 12, 2003 | 80.20 | 82.00 | 79.60 | 80.00 | 1,410 | -0.60(-0.74%) |
May 09, 2003 | 80.00 | 81.00 | 79.40 | 80.60 | 2,475 | +0.40(+0.50%) |
May 08, 2003 | 81.20 | 81.20 | 78.20 | 80.20 | 4,340 | -0.80(-0.99%) |
May 07, 2003 | 84.00 | 84.40 | 81.00 | 81.00 | 1,685 | -1.80(-2.17%) |
May 06, 2003 | 86.00 | 87.60 | 82.00 | 82.80 | 4,580 | -2.20(-2.59%) |
May 05, 2003 | 88.00 | 88.00 | 82.80 | 85.00 | 6,465 | +1.60(+1.92%) |
May 02, 2003 | 81.80 | 85.40 | 78.40 | 83.40 | 4,040 | +4.40(+5.57%) |