Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 21.90 | 21.90 | 21.90 | 21.90 | 133 | -0.42(-1.88%) |
Oct 29, 2003 | 23.28 | 23.34 | 22.02 | 22.32 | 3,316 | -1.08(-4.62%) |
Oct 28, 2003 | 24.60 | 24.60 | 23.40 | 23.40 | 6,900 | -1.50(-6.02%) |
Oct 27, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 316 | -0.36(-1.43%) |
Oct 24, 2003 | 24.66 | 25.26 | 24.66 | 25.26 | 2,066 | +0.00(+0.00%) |
Oct 23, 2003 | 25.92 | 25.92 | 25.26 | 25.26 | 550 | -0.78(-3.00%) |
Oct 22, 2003 | 25.56 | 26.04 | 25.50 | 26.04 | 383 | +0.54(+2.12%) |
Oct 21, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 466 | +0.00(+0.00%) |
Oct 20, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 450 | -0.84(-3.19%) |
Oct 17, 2003 | 26.16 | 26.94 | 26.16 | 26.34 | 2,100 | +0.24(+0.92%) |
Oct 16, 2003 | 26.40 | 26.40 | 26.10 | 26.10 | 8,766 | +0.00(+0.00%) |
Oct 15, 2003 | 26.10 | 26.10 | 26.10 | 26.10 | 333 | -0.30(-1.14%) |
Oct 14, 2003 | 26.88 | 26.88 | 26.40 | 26.40 | 416 | +0.00(+0.00%) |
Oct 13, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 150 | -0.60(-2.22%) |
Oct 10, 2003 | 26.22 | 27.00 | 26.22 | 27.00 | 666 | +0.48(+1.81%) |
Oct 09, 2003 | 26.34 | 26.52 | 26.34 | 26.52 | 1,033 | -1.08(-3.91%) |
Oct 08, 2003 | 26.70 | 27.60 | 26.70 | 27.60 | 2,116 | +0.60(+2.22%) |
Oct 07, 2003 | 26.82 | 27.00 | 26.82 | 27.00 | 650 | +0.00(+0.00%) |
Oct 06, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | +0.60(+2.27%) |
Oct 03, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 33 | -0.30(-1.12%) |
Oct 02, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 27.00 | 27.00 | 26.70 | 26.70 | 1,183 | -0.66(-2.41%) |
Sep 30, 2003 | 27.60 | 27.60 | 27.00 | 27.36 | 3,416 | -0.84(-2.98%) |
Sep 29, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 1,583 | -0.06(-0.21%) |
Sep 25, 2003 | 28.68 | 28.68 | 28.26 | 28.26 | 3,083 | -1.44(-4.85%) |
Sep 24, 2003 | 30.00 | 30.00 | 29.70 | 29.70 | 733 | -0.06(-0.20%) |
Sep 23, 2003 | 30.30 | 30.30 | 29.76 | 29.76 | 1,216 | +0.06(+0.20%) |
Sep 22, 2003 | 30.00 | 30.06 | 29.70 | 29.70 | 1,666 | +0.30(+1.02%) |
Sep 19, 2003 | 29.40 | 29.40 | 29.40 | 29.40 | 66 | +0.06(+0.20%) |
Sep 18, 2003 | 29.40 | 29.94 | 29.34 | 29.34 | 866 | -0.06(-0.20%) |
Sep 17, 2003 | 27.72 | 29.40 | 27.72 | 29.40 | 2,600 | +1.80(+6.52%) |
Sep 16, 2003 | 27.90 | 27.90 | 27.60 | 27.60 | 1,200 | -0.30(-1.08%) |
Sep 15, 2003 | 27.06 | 28.74 | 27.06 | 27.90 | 1,000 | +0.30(+1.09%) |
Sep 12, 2003 | 27.54 | 28.20 | 27.00 | 27.60 | 4,916 | +0.60(+2.22%) |
Sep 11, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 27.00 | 28.14 | 27.00 | 27.00 | 1,283 | -0.42(-1.53%) |
Sep 09, 2003 | 26.76 | 27.42 | 26.76 | 27.42 | 66 | +0.54(+2.01%) |
Sep 08, 2003 | 27.00 | 27.00 | 26.88 | 26.88 | 383 | -0.06(-0.22%) |
Sep 05, 2003 | 27.12 | 27.18 | 26.88 | 26.94 | 516 | -0.78(-2.81%) |
Sep 04, 2003 | 27.72 | 27.72 | 27.72 | 27.72 | 500 | -0.06(-0.22%) |
Sep 03, 2003 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 28.80 | 28.80 | 27.18 | 27.78 | 383 | -0.42(-1.49%) |
Aug 29, 2003 | 28.26 | 28.26 | 28.20 | 28.20 | 33 | +0.60(+2.17%) |
Aug 28, 2003 | 27.66 | 27.66 | 27.60 | 27.60 | 283 | -0.36(-1.29%) |
Aug 27, 2003 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 28.20 | 28.20 | 27.96 | 27.96 | 83 | -0.54(-1.89%) |
Aug 25, 2003 | 28.50 | 28.50 | 28.50 | 28.50 | 50 | -0.30(-1.04%) |
Aug 22, 2003 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 29.16 | 29.16 | 28.80 | 28.80 | 200 | -0.36(-1.23%) |
Aug 20, 2003 | 29.16 | 29.16 | 29.16 | 29.16 | 300 | +0.00(+0.00%) |
Aug 19, 2003 | 29.16 | 29.16 | 29.16 | 29.16 | 433 | +0.06(+0.21%) |
Aug 18, 2003 | 28.50 | 29.10 | 28.50 | 29.10 | 750 | +0.90(+3.19%) |
Aug 15, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 166 | -0.18(-0.63%) |
Aug 14, 2003 | 28.38 | 28.38 | 28.38 | 28.38 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 27.90 | 28.38 | 27.84 | 28.38 | 266 | +0.54(+1.94%) |
Aug 12, 2003 | 27.96 | 27.96 | 27.84 | 27.84 | 166 | -0.72(-2.52%) |
Aug 11, 2003 | 28.56 | 28.56 | 28.56 | 28.56 | 416 | -0.30(-1.04%) |
Aug 08, 2003 | 28.86 | 28.86 | 28.86 | 28.86 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 28.86 | 28.86 | 28.86 | 28.86 | 166 | -0.54(-1.84%) |
Aug 06, 2003 | 30.00 | 30.00 | 29.40 | 29.40 | 233 | -0.90(-2.97%) |
Aug 05, 2003 | 30.24 | 30.30 | 30.24 | 30.30 | 33 | +0.06(+0.20%) |
Aug 04, 2003 | 30.24 | 30.24 | 30.24 | 30.24 | 0 | +0.00(+0.00%) |