Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 62.85 | 64.50 | 61.50 | 61.81 | 220 | -2.09(-3.26%) |
Sep 29, 2003 | 64.20 | 64.20 | 62.85 | 63.90 | 186 | +1.95(+3.15%) |
Sep 26, 2003 | 60.30 | 61.95 | 60.30 | 61.95 | 49 | -1.80(-2.82%) |
Sep 25, 2003 | 64.35 | 64.50 | 63.75 | 63.75 | 290 | -0.15(-0.23%) |
Sep 24, 2003 | 63.75 | 63.90 | 63.60 | 63.90 | 210 | +0.15(+0.24%) |
Sep 23, 2003 | 62.85 | 64.50 | 62.58 | 63.75 | 796 | +3.00(+4.94%) |
Sep 22, 2003 | 62.55 | 62.70 | 60.30 | 60.75 | 3,706 | +0.00(+0.00%) |
Sep 19, 2003 | 63.75 | 63.75 | 60.75 | 60.75 | 1,721 | -1.50(-2.41%) |
Sep 18, 2003 | 66.30 | 66.30 | 60.90 | 62.25 | 3,843 | -4.95(-7.37%) |
Sep 17, 2003 | 68.40 | 68.40 | 66.45 | 67.20 | 1,490 | -1.80(-2.61%) |
Sep 16, 2003 | 68.25 | 69.45 | 67.05 | 69.00 | 195 | +1.95(+2.91%) |
Sep 15, 2003 | 68.10 | 68.25 | 67.05 | 67.05 | 460 | -1.06(-1.56%) |
Sep 12, 2003 | 67.65 | 68.25 | 67.65 | 68.11 | 266 | +0.16(+0.24%) |
Sep 11, 2003 | 69.75 | 69.75 | 67.95 | 67.95 | 680 | -1.05(-1.52%) |
Sep 10, 2003 | 69.90 | 71.25 | 68.40 | 69.00 | 833 | -3.00(-4.17%) |
Sep 09, 2003 | 71.85 | 72.00 | 70.50 | 72.00 | 1,000 | -0.60(-0.83%) |
Sep 08, 2003 | 71.10 | 75.00 | 70.65 | 72.60 | 1,400 | +1.50(+2.11%) |
Sep 05, 2003 | 71.10 | 71.25 | 71.10 | 71.10 | 986 | +1.35(+1.94%) |
Sep 04, 2003 | 71.10 | 74.85 | 69.75 | 69.75 | 760 | -3.15(-4.32%) |
Sep 03, 2003 | 72.60 | 75.00 | 72.60 | 72.90 | 753 | +0.75(+1.04%) |
Sep 02, 2003 | 71.85 | 72.15 | 71.10 | 72.15 | 1,100 | +3.00(+4.34%) |
Aug 29, 2003 | 67.65 | 71.85 | 67.65 | 69.15 | 266 | -0.60(-0.86%) |
Aug 28, 2003 | 69.15 | 71.85 | 67.65 | 69.75 | 1,366 | +1.50(+2.20%) |
Aug 27, 2003 | 68.10 | 68.25 | 68.10 | 68.25 | 40 | +0.75(+1.11%) |
Aug 26, 2003 | 67.95 | 68.10 | 67.50 | 67.50 | 66 | -1.50(-2.17%) |
Aug 25, 2003 | 69.60 | 70.50 | 69.00 | 69.00 | 266 | -0.30(-0.43%) |
Aug 22, 2003 | 69.75 | 69.75 | 69.15 | 69.30 | 173 | -1.80(-2.53%) |
Aug 21, 2003 | 69.60 | 71.10 | 69.60 | 71.10 | 306 | +4.20(+6.28%) |
Aug 20, 2003 | 68.25 | 69.00 | 66.90 | 66.90 | 1,513 | -1.35(-1.98%) |
Aug 19, 2003 | 70.50 | 70.50 | 68.25 | 68.25 | 4,653 | -3.15(-4.41%) |
Aug 18, 2003 | 69.30 | 73.35 | 66.15 | 71.40 | 1,866 | +1.05(+1.49%) |
Aug 15, 2003 | 70.35 | 70.35 | 70.35 | 70.35 | 13 | +0.15(+0.21%) |
Aug 14, 2003 | 71.25 | 71.25 | 67.50 | 70.20 | 186 | +3.90(+5.88%) |
Aug 13, 2003 | 68.40 | 69.00 | 66.30 | 66.30 | 306 | +0.30(+0.45%) |
Aug 12, 2003 | 67.50 | 67.50 | 66.00 | 66.00 | 740 | +0.00(+0.00%) |
Aug 11, 2003 | 67.80 | 67.80 | 66.00 | 66.00 | 400 | -2.40(-3.51%) |
Aug 08, 2003 | 74.55 | 74.55 | 66.15 | 68.40 | 146 | -6.60(-8.80%) |
Aug 07, 2003 | 67.20 | 75.00 | 66.15 | 75.00 | 213 | +7.50(+11.11%) |
Aug 06, 2003 | 68.10 | 68.25 | 67.50 | 67.50 | 80 | -0.90(-1.32%) |
Aug 05, 2003 | 69.75 | 70.50 | 66.15 | 68.40 | 1,133 | -1.36(-1.96%) |
Aug 04, 2003 | 69.77 | 69.77 | 69.77 | 69.77 | 6 | -3.57(-4.87%) |
Aug 01, 2003 | 70.50 | 73.35 | 70.50 | 73.33 | 140 | +2.83(+4.02%) |
Jul 31, 2003 | 69.90 | 70.50 | 69.17 | 70.50 | 360 | -1.80(-2.49%) |
Jul 30, 2003 | 72.30 | 72.30 | 72.30 | 72.30 | 6 | -1.80(-2.43%) |
Jul 29, 2003 | 70.65 | 74.10 | 70.50 | 74.10 | 693 | +3.75(+5.33%) |
Jul 28, 2003 | 70.35 | 70.80 | 69.00 | 70.35 | 386 | +2.68(+3.97%) |
Jul 25, 2003 | 66.15 | 71.40 | 66.15 | 67.67 | 493 | +1.67(+2.52%) |
Jul 24, 2003 | 68.25 | 68.70 | 63.90 | 66.00 | 1,373 | -1.65(-2.44%) |
Jul 23, 2003 | 70.65 | 71.10 | 66.15 | 67.65 | 800 | -2.55(-3.63%) |
Jul 22, 2003 | 71.25 | 71.70 | 68.40 | 70.20 | 520 | +0.15(+0.21%) |
Jul 21, 2003 | 71.25 | 71.85 | 67.50 | 70.05 | 1,160 | -3.44(-4.67%) |
Jul 18, 2003 | 71.85 | 73.48 | 71.85 | 73.48 | 73 | +1.78(+2.49%) |
Jul 17, 2003 | 74.25 | 74.25 | 71.25 | 71.70 | 826 | -3.30(-4.40%) |
Jul 16, 2003 | 76.35 | 77.10 | 74.25 | 75.00 | 546 | +0.00(+0.00%) |
Jul 15, 2003 | 75.75 | 75.75 | 74.55 | 75.00 | 1,246 | +0.00(+0.00%) |
Jul 14, 2003 | 79.20 | 79.20 | 75.00 | 75.00 | 6,693 | +0.15(+0.20%) |
Jul 11, 2003 | 72.75 | 75.00 | 74.10 | 74.85 | 426 | +2.10(+2.89%) |
Jul 10, 2003 | 76.05 | 76.05 | 72.75 | 72.75 | 200 | -3.30(-4.34%) |
Jul 09, 2003 | 75.75 | 79.50 | 75.75 | 76.05 | 1,233 | +0.15(+0.20%) |
Jul 08, 2003 | 77.55 | 77.55 | 75.60 | 75.90 | 1,233 | -2.10(-2.69%) |
Jul 07, 2003 | 76.80 | 79.50 | 76.80 | 78.00 | 1,826 | +3.00(+4.00%) |
Jul 03, 2003 | 73.35 | 75.60 | 73.35 | 75.00 | 173 | +1.65(+2.25%) |
Jul 02, 2003 | 72.15 | 73.35 | 72.15 | 73.35 | 1,006 | +1.95(+2.73%) |