Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | +2.50(+6.25%) |
Sep 29, 2003 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +1.75(+4.58%) |
Sep 26, 2003 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | -3.40(-8.16%) |
Sep 25, 2003 | 41.65 | 41.65 | 41.65 | 41.65 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 41.65 | 41.65 | 41.65 | 41.65 | 0 | -0.60(-1.42%) |
Sep 23, 2003 | 42.25 | 42.25 | 42.25 | 42.25 | 0 | -1.25(-2.87%) |
Sep 22, 2003 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +1.25(+2.96%) |
Sep 19, 2003 | 42.25 | 42.25 | 42.25 | 42.25 | 0 | +1.75(+4.32%) |
Sep 18, 2003 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.25(+0.62%) |
Sep 17, 2003 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +2.25(+5.92%) |
Sep 16, 2003 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.50(+1.33%) |
Sep 15, 2003 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.25(+0.67%) |
Sep 11, 2003 | 37.25 | 37.25 | 37.25 | 37.25 | 0 | +4.00(+12.03%) |
Sep 10, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | -4.75(-12.50%) |
Sep 09, 2003 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +3.75(+10.95%) |
Sep 08, 2003 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | -0.75(-2.14%) |
Sep 04, 2003 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.60(+1.74%) |
Sep 03, 2003 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +5.25(+18.01%) |
Sep 02, 2003 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.90(+3.19%) |
Aug 29, 2003 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | -1.60(-5.36%) |
Aug 28, 2003 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.75(+2.58%) |
Aug 26, 2003 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | -0.40(-1.36%) |
Aug 25, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | -0.25(-0.84%) |
Aug 22, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.75(+2.59%) |
Aug 19, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +1.00(+3.57%) |
Aug 18, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.25(+0.90%) |
Aug 15, 2003 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.75(+2.78%) |
Aug 14, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | -0.50(-1.82%) |
Aug 13, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.50(+1.85%) |
Aug 12, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | -0.75(-2.70%) |
Aug 11, 2003 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.25(+0.91%) |
Aug 08, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.50(+1.85%) |
Aug 06, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | -0.75(-2.70%) |
Aug 05, 2003 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | -1.00(-3.48%) |
Aug 04, 2003 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | -1.75(-5.74%) |
Aug 01, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.75(+2.52%) |
Jul 31, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -0.50(-1.65%) |
Jul 30, 2003 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.75(+2.54%) |
Jul 28, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.25(+0.85%) |
Jul 25, 2003 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.25(+0.86%) |
Jul 24, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +2.50(+9.43%) |
Jul 23, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.75(+2.91%) |
Jul 21, 2003 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.75(+3.00%) |
Jul 18, 2003 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -2.50(-9.09%) |
Jul 17, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | -1.50(-5.17%) |
Jul 15, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +3.50(+13.73%) |
Jul 14, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | -1.00(-3.77%) |
Jul 11, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | -3.50(-11.67%) |
Jul 10, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +1.00(+3.45%) |
Jul 09, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +7.60(+35.51%) |
Jul 07, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 20.25 | 21.50 | 20.50 | 21.40 | 3,600 | +1.40(+7.00%) |
Jul 02, 2003 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +1.00(+5.26%) |