Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +1.40(+3.47%) |
Sep 29, 2003 | 40.35 | 40.35 | 40.35 | 40.35 | 0 | +0.85(+2.15%) |
Sep 26, 2003 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.80(+2.07%) |
Sep 25, 2003 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | -1.05(-2.64%) |
Sep 23, 2003 | 39.75 | 39.75 | 39.75 | 39.75 | 0 | +0.20(+0.51%) |
Sep 22, 2003 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | -0.45(-1.13%) |
Sep 19, 2003 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +2.00(+5.26%) |
Sep 18, 2003 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.45(+1.20%) |
Sep 17, 2003 | 37.55 | 37.55 | 37.55 | 37.55 | 0 | +0.80(+2.18%) |
Sep 16, 2003 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | -0.75(-2.00%) |
Sep 15, 2003 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | -1.55(-3.97%) |
Sep 12, 2003 | 39.05 | 39.05 | 39.05 | 39.05 | 0 | -0.25(-0.64%) |
Sep 11, 2003 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | -1.36(-3.34%) |
Sep 10, 2003 | 40.66 | 40.66 | 40.66 | 40.66 | 0 | +1.16(+2.94%) |
Sep 09, 2003 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | -1.85(-4.47%) |
Sep 08, 2003 | 41.35 | 41.35 | 41.35 | 41.35 | 0 | +1.83(+4.63%) |
Sep 05, 2003 | 39.52 | 39.52 | 39.52 | 39.52 | 0 | +0.32(+0.82%) |
Sep 04, 2003 | 39.20 | 39.20 | 39.20 | 39.20 | 0 | +0.20(+0.51%) |
Sep 03, 2003 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | +0.25(+0.65%) |
Sep 02, 2003 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | +0.75(+1.97%) |
Aug 29, 2003 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +1.30(+3.54%) |
Aug 27, 2003 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | -0.40(-1.08%) |
Aug 26, 2003 | 37.10 | 37.10 | 37.10 | 37.10 | 0 | +0.10(+0.27%) |
Aug 25, 2003 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | -0.50(-1.33%) |
Aug 22, 2003 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +2.00(+5.63%) |
Aug 19, 2003 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +1.00(+2.90%) |
Aug 18, 2003 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.05(+0.15%) |
Aug 15, 2003 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | -1.05(-2.96%) |
Aug 14, 2003 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +1.50(+4.41%) |
Aug 13, 2003 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.50(+1.49%) |
Aug 11, 2003 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.40(+1.21%) |
Aug 08, 2003 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | -0.10(-0.30%) |
Aug 07, 2003 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +1.00(+3.11%) |
Aug 06, 2003 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +0.95(+3.04%) |
Aug 05, 2003 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | -0.75(-2.34%) |
Aug 01, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.15(+0.47%) |
Jul 31, 2003 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.85(+2.74%) |
Jul 30, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.60(-1.90%) |
Jul 28, 2003 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.10(+0.32%) |
Jul 24, 2003 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +1.05(+3.45%) |
Jul 23, 2003 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | -0.25(-0.81%) |
Jul 21, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.10(+0.33%) |
Jul 18, 2003 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | -0.71(-2.27%) |
Jul 17, 2003 | 31.31 | 31.31 | 31.31 | 31.31 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 31.31 | 31.31 | 31.31 | 31.31 | 0 | -0.19(-0.60%) |
Jul 15, 2003 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.80(+2.61%) |
Jul 14, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -0.30(-0.97%) |
Jul 11, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.30(+0.98%) |
Jul 10, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.55(+1.82%) |
Jul 09, 2003 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -0.55(-1.79%) |
Jul 08, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -0.30(-0.97%) |
Jul 07, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 30.10 | 31.45 | 30.40 | 31.00 | 11,200 | +1.55(+5.26%) |
Jul 02, 2003 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | +0.15(+0.51%) |