Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | -0.30(-0.95%) |
Sep 29, 2003 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | -0.60(-1.87%) |
Sep 26, 2003 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.10(+0.31%) |
Sep 25, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +1.20(+3.90%) |
Sep 23, 2003 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | -0.40(-1.28%) |
Sep 22, 2003 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | -0.40(-1.27%) |
Sep 19, 2003 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.20(+0.64%) |
Sep 18, 2003 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.60(+1.95%) |
Sep 17, 2003 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +0.20(+0.65%) |
Sep 16, 2003 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.75(+2.51%) |
Sep 15, 2003 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | -0.05(-0.17%) |
Sep 12, 2003 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | -0.10(-0.33%) |
Sep 10, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | -0.05(-0.17%) |
Sep 08, 2003 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | +0.15(+0.50%) |
Sep 05, 2003 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | +0.55(+1.87%) |
Sep 04, 2003 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | +0.60(+2.09%) |
Sep 03, 2003 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | -0.30(-1.03%) |
Sep 02, 2003 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | -0.15(-0.51%) |
Aug 29, 2003 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | -0.35(-1.18%) |
Aug 28, 2003 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | -0.45(-1.50%) |
Aug 26, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.20(+0.67%) |
Aug 25, 2003 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | -0.05(-0.17%) |
Aug 22, 2003 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | -0.25(-0.83%) |
Aug 19, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.45(+1.52%) |
Aug 18, 2003 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | -0.35(-1.17%) |
Aug 15, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | -0.70(-2.28%) |
Aug 14, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.70(+2.33%) |
Aug 13, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.30(+1.01%) |
Aug 12, 2003 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.35(+1.19%) |
Aug 11, 2003 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | -0.40(-1.34%) |
Aug 08, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.45(+1.54%) |
Aug 07, 2003 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | -0.60(-2.01%) |
Aug 05, 2003 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | +0.35(+1.18%) |
Aug 04, 2003 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | -0.75(-2.48%) |
Aug 01, 2003 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | -0.25(-0.82%) |
Jul 31, 2003 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | -0.15(-0.49%) |
Jul 30, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -0.05(-0.16%) |
Jul 24, 2003 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.75(+2.50%) |
Jul 23, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | -0.15(-0.50%) |
Jul 21, 2003 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.55(+1.86%) |
Jul 18, 2003 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | -2.50(-7.79%) |
Jul 17, 2003 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | -0.80(-2.43%) |
Jul 15, 2003 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.50(+1.54%) |
Jul 14, 2003 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.75(+2.37%) |
Jul 11, 2003 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.10(+0.32%) |
Jul 10, 2003 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | -0.45(-1.41%) |
Jul 09, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.50(+1.59%) |
Jul 08, 2003 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | -0.55(-1.72%) |
Jul 07, 2003 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 31.65 | 32.60 | 31.75 | 32.05 | 15,200 | +0.55(+1.75%) |
Jul 02, 2003 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | -0.10(-0.32%) |