Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 59.64 | 59.67 | 58.89 | 59.02 | 328,795 | -0.33(-0.55%) |
Jul 30, 2003 | 59.04 | 59.37 | 58.71 | 59.35 | 539,339 | +0.25(+0.42%) |
Jul 29, 2003 | 59.37 | 59.53 | 58.74 | 59.10 | 296,081 | -0.27(-0.46%) |
Jul 28, 2003 | 59.87 | 59.97 | 59.04 | 59.37 | 433,392 | -0.23(-0.39%) |
Jul 25, 2003 | 58.64 | 59.77 | 58.62 | 59.61 | 480,813 | +0.74(+1.26%) |
Jul 24, 2003 | 59.69 | 59.97 | 58.87 | 58.87 | 454,851 | -0.75(-1.26%) |
Jul 23, 2003 | 59.49 | 59.67 | 58.83 | 59.62 | 434,742 | +0.14(+0.24%) |
Jul 22, 2003 | 59.47 | 59.71 | 59.21 | 59.48 | 431,441 | +0.17(+0.29%) |
Jul 21, 2003 | 59.83 | 60.12 | 59.01 | 59.31 | 343,352 | -0.71(-1.18%) |
Jul 18, 2003 | 59.04 | 60.12 | 59.04 | 60.01 | 446,448 | +1.14(+1.94%) |
Jul 17, 2003 | 59.91 | 60.04 | 58.80 | 58.87 | 483,064 | -1.04(-1.74%) |
Jul 16, 2003 | 59.57 | 60.17 | 59.57 | 59.91 | 815,611 | +0.63(+1.06%) |
Jul 15, 2003 | 59.97 | 60.38 | 58.81 | 59.29 | 714,917 | -0.69(-1.14%) |
Jul 14, 2003 | 58.81 | 60.59 | 58.51 | 59.97 | 1,404,023 | +3.18(+5.60%) |
Jul 11, 2003 | 56.71 | 57.01 | 56.69 | 56.79 | 292,479 | +0.30(+0.53%) |
Jul 10, 2003 | 57.03 | 57.07 | 56.24 | 56.49 | 301,183 | -0.68(-1.19%) |
Jul 09, 2003 | 57.34 | 57.57 | 57.05 | 57.17 | 294,280 | -0.13(-0.23%) |
Jul 08, 2003 | 57.11 | 57.65 | 56.95 | 57.31 | 433,692 | +0.20(+0.35%) |
Jul 07, 2003 | 56.79 | 57.68 | 56.77 | 57.11 | 484,414 | +0.78(+1.38%) |
Jul 03, 2003 | 56.77 | 57.04 | 56.30 | 56.33 | 377,717 | -0.45(-0.79%) |
Jul 02, 2003 | 56.96 | 57.11 | 56.56 | 56.77 | 659,392 | -0.10(-0.18%) |
Jul 01, 2003 | 56.24 | 56.91 | 55.82 | 56.87 | 816,962 | +0.75(+1.34%) |
Jun 30, 2003 | 57.61 | 57.61 | 56.12 | 56.12 | 1,774,087 | -1.09(-1.90%) |
Jun 27, 2003 | 57.45 | 57.75 | 56.87 | 57.21 | 453,051 | -0.23(-0.41%) |
Jun 26, 2003 | 56.97 | 57.70 | 56.78 | 57.44 | 536,788 | +0.51(+0.89%) |
Jun 25, 2003 | 57.13 | 57.51 | 56.93 | 56.93 | 512,627 | -0.04(-0.07%) |
Jun 24, 2003 | 57.65 | 57.77 | 56.57 | 56.97 | 655,490 | -0.63(-1.09%) |
Jun 23, 2003 | 58.42 | 58.42 | 57.31 | 57.60 | 451,550 | -0.91(-1.55%) |
Jun 20, 2003 | 58.45 | 58.64 | 58.19 | 58.51 | 985,937 | +0.72(+1.25%) |
Jun 19, 2003 | 58.73 | 58.91 | 57.37 | 57.79 | 710,865 | -1.01(-1.72%) |
Jun 18, 2003 | 58.77 | 58.97 | 58.38 | 58.80 | 248,960 | -0.27(-0.46%) |
Jun 17, 2003 | 59.39 | 59.49 | 58.41 | 59.07 | 478,862 | -0.48(-0.81%) |
Jun 16, 2003 | 59.01 | 59.75 | 59.01 | 59.55 | 445,697 | +0.55(+0.93%) |
Jun 13, 2003 | 60.08 | 60.31 | 58.24 | 59.01 | 837,521 | -1.07(-1.79%) |
Jun 12, 2003 | 59.95 | 60.17 | 59.63 | 60.08 | 255,113 | +0.15(+0.24%) |
Jun 11, 2003 | 59.41 | 59.97 | 59.21 | 59.93 | 453,651 | +0.62(+1.04%) |
Jun 10, 2003 | 58.61 | 59.31 | 58.32 | 59.31 | 239,506 | +0.83(+1.42%) |
Jun 09, 2003 | 59.37 | 59.43 | 58.45 | 58.48 | 325,794 | -1.05(-1.77%) |
Jun 06, 2003 | 59.97 | 60.41 | 59.43 | 59.53 | 388,072 | -0.40(-0.67%) |
Jun 05, 2003 | 60.17 | 60.41 | 59.67 | 59.93 | 592,312 | -0.52(-0.86%) |
Jun 04, 2003 | 59.97 | 60.58 | 59.81 | 60.45 | 599,065 | +0.39(+0.65%) |
Jun 03, 2003 | 58.79 | 60.17 | 58.72 | 60.06 | 750,933 | +1.11(+1.88%) |
Jun 02, 2003 | 59.51 | 59.93 | 58.84 | 58.95 | 596,964 | -0.39(-0.65%) |
May 30, 2003 | 57.81 | 59.36 | 57.73 | 59.34 | 1,910,047 | +2.31(+4.04%) |
May 29, 2003 | 57.21 | 57.45 | 56.77 | 57.03 | 404,129 | -0.23(-0.41%) |
May 28, 2003 | 57.39 | 57.73 | 57.20 | 57.27 | 622,626 | +0.04(+0.07%) |
May 27, 2003 | 56.02 | 57.27 | 55.80 | 57.23 | 378,618 | +1.21(+2.15%) |
May 23, 2003 | 56.01 | 56.14 | 55.84 | 56.02 | 330,896 | +0.18(+0.32%) |
May 22, 2003 | 56.44 | 56.44 | 55.84 | 55.84 | 502,573 | -0.26(-0.46%) |
May 21, 2003 | 56.04 | 56.17 | 55.86 | 56.10 | 482,163 | +0.15(+0.27%) |
May 20, 2003 | 56.16 | 56.41 | 55.80 | 55.95 | 408,781 | +0.11(+0.19%) |
May 19, 2003 | 56.58 | 56.71 | 55.80 | 55.84 | 360,910 | -0.73(-1.30%) |
May 16, 2003 | 56.94 | 57.31 | 56.57 | 56.57 | 550,594 | -0.37(-0.64%) |
May 15, 2003 | 57.76 | 57.91 | 56.94 | 56.94 | 645,736 | -0.49(-0.85%) |
May 14, 2003 | 57.59 | 57.77 | 57.22 | 57.43 | 274,921 | -0.01(-0.01%) |
May 13, 2003 | 57.37 | 57.66 | 57.04 | 57.43 | 251,811 | -0.07(-0.13%) |
May 12, 2003 | 56.94 | 57.51 | 56.77 | 57.51 | 177,378 | +0.50(+0.88%) |
May 09, 2003 | 57.10 | 57.27 | 56.81 | 57.01 | 224,199 | +0.07(+0.13%) |
May 08, 2003 | 57.28 | 57.39 | 56.64 | 56.93 | 405,479 | -0.43(-0.76%) |
May 07, 2003 | 57.53 | 57.73 | 57.29 | 57.37 | 403,979 | -0.46(-0.80%) |
May 06, 2003 | 57.83 | 58.01 | 57.44 | 57.83 | 590,211 | +0.00(+0.00%) |
May 05, 2003 | 58.27 | 58.43 | 57.73 | 57.83 | 536,187 | -0.43(-0.74%) |
May 02, 2003 | 56.79 | 58.26 | 56.65 | 58.26 | 739,678 | +1.41(+2.47%) |