Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 53.45 | 54.40 | 53.02 | 53.66 | 365,600 | +0.66(+1.25%) |
Jul 30, 2003 | 53.10 | 54.40 | 52.50 | 53.00 | 299,900 | -0.36(-0.67%) |
Jul 29, 2003 | 52.69 | 53.63 | 50.85 | 53.36 | 571,200 | +0.68(+1.29%) |
Jul 28, 2003 | 51.85 | 53.83 | 51.70 | 52.68 | 315,900 | +0.98(+1.90%) |
Jul 25, 2003 | 51.35 | 52.69 | 49.45 | 51.70 | 1,088,700 | -0.23(-0.44%) |
Jul 24, 2003 | 53.35 | 55.27 | 50.47 | 51.93 | 1,082,600 | -1.37(-2.57%) |
Jul 23, 2003 | 52.72 | 53.71 | 52.47 | 53.30 | 115,000 | +0.82(+1.56%) |
Jul 22, 2003 | 52.64 | 52.93 | 51.78 | 52.48 | 236,500 | -0.18(-0.34%) |
Jul 21, 2003 | 53.79 | 54.70 | 52.52 | 52.66 | 163,100 | -1.04(-1.94%) |
Jul 18, 2003 | 53.34 | 54.14 | 53.01 | 53.70 | 151,200 | +0.38(+0.71%) |
Jul 17, 2003 | 54.29 | 54.29 | 52.60 | 53.32 | 261,300 | -1.10(-2.02%) |
Jul 16, 2003 | 55.51 | 56.26 | 53.67 | 54.42 | 238,600 | -1.07(-1.93%) |
Jul 15, 2003 | 55.50 | 56.40 | 54.95 | 55.49 | 145,800 | +0.01(+0.02%) |
Jul 14, 2003 | 55.61 | 56.20 | 55.27 | 55.48 | 237,000 | +0.37(+0.67%) |
Jul 11, 2003 | 55.30 | 55.98 | 55.10 | 55.11 | 170,900 | -0.14(-0.25%) |
Jul 10, 2003 | 56.76 | 56.86 | 55.25 | 55.25 | 220,400 | -1.56(-2.75%) |
Jul 09, 2003 | 57.09 | 57.34 | 55.80 | 56.81 | 572,000 | +0.21(+0.37%) |
Jul 08, 2003 | 56.21 | 57.50 | 56.01 | 56.60 | 306,000 | -0.19(-0.33%) |
Jul 07, 2003 | 55.39 | 56.79 | 55.39 | 56.79 | 361,800 | +1.59(+2.88%) |
Jul 03, 2003 | 53.60 | 56.00 | 53.48 | 55.20 | 422,400 | +1.74(+3.25%) |
Jul 02, 2003 | 51.88 | 54.19 | 52.25 | 53.46 | 385,241 | +1.60(+3.09%) |
Jul 01, 2003 | 50.20 | 52.30 | 49.32 | 51.86 | 450,300 | +1.91(+3.82%) |
Jun 30, 2003 | 51.65 | 52.51 | 49.75 | 49.95 | 1,118,500 | -1.30(-2.54%) |
Jun 27, 2003 | 52.25 | 53.65 | 51.07 | 51.25 | 517,800 | -0.99(-1.90%) |
Jun 26, 2003 | 50.75 | 52.50 | 50.69 | 52.24 | 398,700 | +1.67(+3.30%) |
Jun 25, 2003 | 49.35 | 51.00 | 49.35 | 50.57 | 510,400 | +1.27(+2.58%) |
Jun 24, 2003 | 50.19 | 50.50 | 48.67 | 49.30 | 487,600 | -0.49(-0.98%) |
Jun 23, 2003 | 50.74 | 51.00 | 48.75 | 49.79 | 472,800 | -0.97(-1.91%) |
Jun 20, 2003 | 50.38 | 51.45 | 49.52 | 50.76 | 728,000 | +0.73(+1.46%) |
Jun 19, 2003 | 53.51 | 54.05 | 48.88 | 50.03 | 1,112,700 | -3.93(-7.28%) |
Jun 18, 2003 | 55.82 | 56.16 | 53.43 | 53.96 | 410,400 | -1.87(-3.35%) |
Jun 17, 2003 | 57.30 | 58.02 | 53.25 | 55.83 | 827,200 | -1.81(-3.14%) |
Jun 16, 2003 | 55.00 | 58.24 | 54.83 | 57.64 | 604,900 | +2.58(+4.69%) |
Jun 13, 2003 | 53.68 | 55.86 | 53.67 | 55.06 | 578,800 | +1.56(+2.92%) |
Jun 12, 2003 | 53.38 | 54.26 | 53.00 | 53.50 | 508,100 | +0.25(+0.47%) |
Jun 11, 2003 | 52.30 | 53.94 | 52.20 | 53.25 | 984,300 | +1.10(+2.11%) |
Jun 10, 2003 | 53.55 | 54.72 | 51.75 | 52.15 | 527,800 | -1.21(-2.27%) |
Jun 09, 2003 | 56.53 | 56.56 | 52.55 | 53.36 | 983,000 | -3.48(-6.12%) |
Jun 06, 2003 | 56.77 | 60.27 | 54.31 | 56.84 | 1,464,200 | -0.17(-0.30%) |
Jun 05, 2003 | 52.02 | 57.04 | 51.32 | 57.01 | 853,100 | +5.15(+9.93%) |
Jun 04, 2003 | 52.00 | 52.95 | 51.65 | 51.86 | 486,600 | +0.02(+0.04%) |
Jun 03, 2003 | 51.85 | 52.45 | 51.24 | 51.84 | 287,500 | -0.03(-0.06%) |
Jun 02, 2003 | 50.98 | 52.79 | 50.81 | 51.87 | 678,000 | +1.17(+2.31%) |
May 30, 2003 | 50.02 | 50.95 | 49.85 | 50.70 | 297,800 | +0.99(+1.99%) |
May 29, 2003 | 49.80 | 50.70 | 49.71 | 49.71 | 382,600 | +0.09(+0.18%) |
May 28, 2003 | 51.20 | 52.45 | 49.43 | 49.62 | 528,400 | -1.57(-3.07%) |
May 27, 2003 | 48.78 | 51.51 | 48.60 | 51.19 | 850,400 | +2.43(+4.98%) |
May 23, 2003 | 48.44 | 49.04 | 47.84 | 48.76 | 214,600 | +0.25(+0.52%) |
May 22, 2003 | 48.02 | 48.63 | 47.60 | 48.51 | 426,600 | +0.45(+0.94%) |
May 21, 2003 | 47.21 | 48.07 | 46.98 | 48.06 | 266,500 | +0.61(+1.29%) |
May 20, 2003 | 47.91 | 48.39 | 46.79 | 47.45 | 281,600 | -0.42(-0.88%) |
May 19, 2003 | 48.31 | 49.20 | 47.45 | 47.87 | 384,000 | -1.33(-2.70%) |
May 16, 2003 | 49.01 | 49.27 | 47.99 | 49.20 | 315,200 | -0.01(-0.02%) |
May 15, 2003 | 49.42 | 49.95 | 48.66 | 49.21 | 436,500 | -0.36(-0.73%) |
May 14, 2003 | 47.13 | 49.63 | 47.12 | 49.57 | 608,300 | +2.34(+4.95%) |
May 13, 2003 | 46.37 | 47.74 | 46.37 | 47.23 | 617,400 | +0.77(+1.66%) |
May 12, 2003 | 46.76 | 47.00 | 46.16 | 46.46 | 465,100 | -0.38(-0.81%) |
May 09, 2003 | 46.81 | 47.14 | 46.06 | 46.84 | 476,996 | +0.04(+0.09%) |
May 08, 2003 | 46.60 | 46.82 | 46.25 | 46.80 | 313,900 | -0.05(-0.11%) |
May 07, 2003 | 47.14 | 47.65 | 46.74 | 46.85 | 684,000 | -0.35(-0.74%) |
May 06, 2003 | 47.70 | 48.48 | 47.14 | 47.20 | 1,212,700 | -0.48(-1.01%) |
May 05, 2003 | 47.41 | 47.82 | 46.68 | 47.68 | 346,500 | +0.27(+0.57%) |
May 02, 2003 | 45.55 | 47.50 | 45.55 | 47.41 | 370,000 | +1.52(+3.31%) |