Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 30.24 | 30.24 | 29.40 | 30.24 | 416 | +0.12(+0.40%) |
Jul 31, 2003 | 30.12 | 30.18 | 30.12 | 30.12 | 983 | +0.12(+0.40%) |
Jul 30, 2003 | 29.94 | 30.42 | 29.94 | 30.00 | 1,250 | +0.06(+0.20%) |
Jul 29, 2003 | 29.88 | 29.94 | 29.88 | 29.94 | 250 | +0.60(+2.04%) |
Jul 28, 2003 | 28.86 | 29.34 | 28.86 | 29.34 | 600 | +0.48(+1.66%) |
Jul 25, 2003 | 28.92 | 28.92 | 28.86 | 28.86 | 166 | +0.00(+0.00%) |
Jul 24, 2003 | 28.92 | 28.92 | 28.86 | 28.86 | 66 | +0.12(+0.42%) |
Jul 23, 2003 | 30.24 | 30.30 | 28.68 | 28.74 | 700 | -1.26(-4.20%) |
Jul 22, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 29.70 | 30.36 | 29.70 | 30.00 | 683 | -0.12(-0.40%) |
Jul 18, 2003 | 30.00 | 31.80 | 30.00 | 30.12 | 1,566 | +1.32(+4.58%) |
Jul 17, 2003 | 29.46 | 29.46 | 28.80 | 28.80 | 266 | -0.66(-2.24%) |
Jul 16, 2003 | 29.46 | 29.46 | 28.80 | 29.46 | 666 | +0.06(+0.20%) |
Jul 15, 2003 | 27.96 | 29.40 | 27.96 | 29.40 | 950 | +1.20(+4.26%) |
Jul 14, 2003 | 27.78 | 28.50 | 27.78 | 28.20 | 1,200 | +1.14(+4.21%) |
Jul 11, 2003 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 27.18 | 27.18 | 27.06 | 27.06 | 100 | -0.24(-0.88%) |
Jul 09, 2003 | 27.30 | 27.30 | 26.70 | 27.30 | 400 | +0.60(+2.25%) |
Jul 08, 2003 | 27.90 | 27.90 | 26.70 | 26.70 | 366 | -0.96(-3.47%) |
Jul 07, 2003 | 27.90 | 27.90 | 27.66 | 27.66 | 166 | +0.00(+0.00%) |
Jul 03, 2003 | 27.66 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 27.66 | 27.66 | 27.60 | 27.66 | 266 | -0.18(-0.65%) |
Jul 01, 2003 | 27.66 | 27.90 | 27.66 | 27.84 | 316 | -0.48(-1.69%) |
Jun 30, 2003 | 26.70 | 28.32 | 26.10 | 28.32 | 1,216 | +1.26(+4.66%) |
Jun 27, 2003 | 26.82 | 27.60 | 26.10 | 27.06 | 866 | -0.24(-0.88%) |
Jun 26, 2003 | 27.30 | 27.30 | 27.30 | 27.30 | 200 | -0.84(-2.99%) |
Jun 25, 2003 | 27.72 | 28.14 | 27.72 | 28.14 | 1,250 | +2.22(+8.56%) |
Jun 24, 2003 | 25.92 | 25.92 | 25.92 | 25.92 | 33 | -0.48(-1.82%) |
Jun 23, 2003 | 26.40 | 27.30 | 26.40 | 26.40 | 633 | +0.60(+2.33%) |
Jun 20, 2003 | 25.80 | 25.80 | 25.80 | 25.80 | 200 | -0.30(-1.15%) |
Jun 19, 2003 | 26.70 | 27.00 | 26.10 | 26.10 | 300 | +0.00(+0.00%) |
Jun 18, 2003 | 24.90 | 26.40 | 24.90 | 26.10 | 166 | +1.50(+6.10%) |
Jun 17, 2003 | 24.90 | 25.20 | 24.60 | 24.60 | 383 | +0.00(+0.00%) |
Jun 16, 2003 | 24.24 | 24.90 | 24.24 | 24.60 | 350 | +0.30(+1.23%) |
Jun 13, 2003 | 23.46 | 24.60 | 23.10 | 24.30 | 900 | +0.42(+1.76%) |
Jun 12, 2003 | 22.38 | 24.30 | 22.38 | 23.88 | 1,150 | +0.78(+3.38%) |
Jun 11, 2003 | 22.20 | 23.40 | 22.20 | 23.10 | 883 | +0.96(+4.34%) |
Jun 10, 2003 | 21.90 | 22.50 | 21.90 | 22.14 | 1,100 | +1.14(+5.43%) |
Jun 09, 2003 | 20.16 | 21.00 | 20.16 | 21.00 | 666 | +0.90(+4.48%) |
Jun 06, 2003 | 20.46 | 20.58 | 19.80 | 20.10 | 700 | +0.00(+0.00%) |
Jun 05, 2003 | 21.60 | 21.60 | 20.04 | 20.10 | 2,450 | -0.36(-1.76%) |
Jun 04, 2003 | 21.66 | 21.66 | 20.40 | 20.46 | 1,166 | -1.20(-5.54%) |
Jun 03, 2003 | 21.84 | 21.84 | 21.66 | 21.66 | 433 | -0.18(-0.82%) |