Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +0.20(+0.63%) |
Sep 29, 2003 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | -0.30(-0.93%) |
Sep 26, 2003 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | -1.35(-4.02%) |
Sep 25, 2003 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | -1.15(-3.31%) |
Sep 22, 2003 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | -0.45(-1.28%) |
Sep 19, 2003 | 35.20 | 35.20 | 35.20 | 35.20 | 0 | +0.95(+2.77%) |
Sep 18, 2003 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +1.00(+3.01%) |
Sep 17, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | -0.25(-0.75%) |
Sep 16, 2003 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.80(+2.45%) |
Sep 15, 2003 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | -0.05(-0.15%) |
Sep 11, 2003 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -0.50(-1.50%) |
Sep 09, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.55(+1.68%) |
Sep 08, 2003 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +1.20(+3.81%) |
Sep 03, 2003 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.15(+0.48%) |
Sep 02, 2003 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | -0.85(-2.64%) |
Aug 29, 2003 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +1.95(+6.45%) |
Aug 27, 2003 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | -0.05(-0.17%) |
Aug 26, 2003 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | -1.25(-3.96%) |
Aug 25, 2003 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | -0.85(-2.62%) |
Aug 19, 2003 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.15(+0.47%) |
Aug 15, 2003 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.35(+1.10%) |
Aug 14, 2003 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | -0.35(-1.09%) |
Aug 12, 2003 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.10(+0.31%) |
Aug 11, 2003 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +0.40(+1.26%) |
Aug 08, 2003 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | -0.25(-0.78%) |
Aug 07, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.70(+2.24%) |
Aug 05, 2003 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.05(+0.16%) |
Aug 01, 2003 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.55(+1.79%) |
Jul 31, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -0.30(-0.97%) |
Jul 30, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.70(+2.31%) |
Jul 29, 2003 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +1.25(+4.30%) |
Jul 28, 2003 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.15(+0.52%) |
Jul 24, 2003 | 28.90 | 28.90 | 28.90 | 28.90 | 0 | +0.15(+0.52%) |
Jul 23, 2003 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.10(+0.35%) |
Jul 22, 2003 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | -0.70(-2.39%) |
Jul 21, 2003 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | +0.50(+1.73%) |
Jul 18, 2003 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | -0.65(-2.20%) |
Jul 17, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.75(+2.61%) |
Jul 16, 2003 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +1.26(+4.58%) |
Jul 15, 2003 | 27.49 | 27.49 | 27.49 | 27.49 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 27.49 | 27.49 | 27.49 | 27.49 | 0 | -0.47(-1.68%) |
Jul 11, 2003 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | -0.49(-1.72%) |
Jul 08, 2003 | 28.45 | 28.45 | 28.45 | 28.45 | 0 | +2.45(+9.42%) |
Jul 07, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | -0.21(-0.80%) |