Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | -0.45(-1.55%) |
Sep 29, 2003 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.30(+1.04%) |
Sep 26, 2003 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | -0.30(-1.03%) |
Sep 25, 2003 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | -0.50(-1.69%) |
Sep 23, 2003 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | -0.30(-1.01%) |
Sep 22, 2003 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.85(+2.93%) |
Sep 19, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | -0.50(-1.69%) |
Sep 18, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.20(+0.68%) |
Sep 17, 2003 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | +0.60(+2.09%) |
Sep 16, 2003 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | -0.50(-1.71%) |
Sep 15, 2003 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | -0.40(-1.35%) |
Sep 12, 2003 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.05(+0.17%) |
Sep 11, 2003 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.05(+0.17%) |
Sep 10, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | -0.24(-0.81%) |
Sep 09, 2003 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | +0.09(+0.30%) |
Sep 08, 2003 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | -0.14(-0.47%) |
Sep 04, 2003 | 29.79 | 29.79 | 29.79 | 29.79 | 0 | +1.19(+4.16%) |
Sep 03, 2003 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | -0.05(-0.17%) |
Sep 02, 2003 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | -0.10(-0.35%) |
Aug 29, 2003 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.35(+1.23%) |
Aug 28, 2003 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | -0.62(-2.14%) |
Aug 27, 2003 | 29.02 | 29.02 | 29.02 | 29.02 | 0 | +0.01(+0.03%) |
Aug 26, 2003 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | -0.29(-0.99%) |
Aug 25, 2003 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | +0.30(+1.03%) |
Aug 22, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | -1.50(-4.92%) |
Aug 19, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.50(+1.67%) |
Aug 15, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.30(+1.01%) |
Aug 14, 2003 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | -0.50(-1.66%) |
Aug 13, 2003 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.10(+0.33%) |
Aug 12, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.45(+1.52%) |
Aug 08, 2003 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | -0.25(-0.84%) |
Aug 07, 2003 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | -0.87(-2.83%) |
Aug 06, 2003 | 30.77 | 30.77 | 30.77 | 30.77 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 30.77 | 30.77 | 30.77 | 30.77 | 0 | -0.75(-2.38%) |
Aug 04, 2003 | 31.52 | 31.52 | 31.52 | 31.52 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 31.52 | 31.52 | 31.52 | 31.52 | 0 | +0.97(+3.18%) |
Jul 31, 2003 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.30(+0.99%) |
Jul 30, 2003 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | -0.55(-1.79%) |
Jul 29, 2003 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +0.10(+0.33%) |
Jul 28, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -0.50(-1.60%) |
Jul 25, 2003 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.90(+2.97%) |
Jul 24, 2003 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.23(+0.76%) |
Jul 23, 2003 | 30.07 | 30.07 | 30.07 | 30.07 | 0 | +0.42(+1.42%) |
Jul 22, 2003 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | -0.45(-1.50%) |
Jul 18, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.60(+2.03%) |
Jul 17, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | -1.00(-3.28%) |
Jul 16, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.50(+1.67%) |
Jul 15, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | -0.10(-0.33%) |
Jul 11, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | -0.55(-1.79%) |
Jul 10, 2003 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | -0.15(-0.49%) |
Jul 09, 2003 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | -0.30(-0.96%) |
Jul 08, 2003 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | +0.90(+2.98%) |
Jul 07, 2003 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 29.60 | 30.25 | 29.75 | 30.20 | 9,500 | +0.45(+1.51%) |
Jul 02, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -0.50(-1.65%) |