Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 31.12 | 31.12 | 31.12 | 31.12 | 0 | -0.18(-0.58%) |
Sep 29, 2003 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.23(+0.74%) |
Sep 26, 2003 | 31.07 | 31.07 | 31.07 | 31.07 | 0 | -0.37(-1.18%) |
Sep 25, 2003 | 31.44 | 31.44 | 31.44 | 31.44 | 0 | -0.44(-1.38%) |
Sep 24, 2003 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | -0.36(-1.12%) |
Sep 23, 2003 | 32.24 | 32.24 | 32.24 | 32.24 | 0 | +0.17(+0.53%) |
Sep 22, 2003 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | -0.28(-0.87%) |
Sep 19, 2003 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.05(+0.15%) |
Sep 18, 2003 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | +0.27(+0.84%) |
Sep 17, 2003 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | +0.01(+0.03%) |
Sep 16, 2003 | 32.02 | 32.02 | 32.02 | 32.02 | 0 | +0.25(+0.79%) |
Sep 15, 2003 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | +0.04(+0.13%) |
Sep 12, 2003 | 31.73 | 31.73 | 31.73 | 31.73 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 31.73 | 31.73 | 31.73 | 31.73 | 0 | +0.21(+0.67%) |
Sep 10, 2003 | 31.52 | 31.52 | 31.52 | 31.52 | 0 | -0.50(-1.56%) |
Sep 09, 2003 | 32.02 | 32.02 | 32.02 | 32.02 | 0 | -0.20(-0.62%) |
Sep 08, 2003 | 32.22 | 32.22 | 32.22 | 32.22 | 0 | +0.21(+0.66%) |
Sep 05, 2003 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | -0.12(-0.37%) |
Sep 04, 2003 | 32.13 | 32.13 | 32.13 | 32.13 | 0 | +0.12(+0.37%) |
Sep 03, 2003 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | +0.28(+0.88%) |
Sep 02, 2003 | 31.73 | 31.73 | 31.73 | 31.73 | 0 | +0.40(+1.28%) |
Aug 29, 2003 | 31.33 | 31.33 | 31.33 | 31.33 | 0 | +0.17(+0.55%) |
Aug 28, 2003 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | +0.26(+0.84%) |
Aug 27, 2003 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | +0.15(+0.49%) |
Aug 26, 2003 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.03(+0.10%) |
Aug 25, 2003 | 30.72 | 30.72 | 30.72 | 30.72 | 0 | -0.09(-0.29%) |
Aug 22, 2003 | 30.81 | 30.81 | 30.81 | 30.81 | 0 | -0.27(-0.87%) |
Aug 21, 2003 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | +0.21(+0.68%) |
Aug 20, 2003 | 30.87 | 30.87 | 30.87 | 30.87 | 0 | -0.01(-0.03%) |
Aug 19, 2003 | 30.88 | 30.88 | 30.88 | 30.88 | 0 | +0.29(+0.95%) |
Aug 18, 2003 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.27(+0.89%) |
Aug 15, 2003 | 30.32 | 30.32 | 30.32 | 30.32 | 0 | +0.05(+0.17%) |
Aug 14, 2003 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | +0.16(+0.53%) |
Aug 13, 2003 | 30.11 | 30.11 | 30.11 | 30.11 | 0 | +0.06(+0.20%) |
Aug 12, 2003 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | +0.35(+1.18%) |
Aug 11, 2003 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.18(+0.61%) |
Aug 08, 2003 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.13(+0.44%) |
Aug 07, 2003 | 29.39 | 29.39 | 29.39 | 29.39 | 0 | +0.05(+0.17%) |
Aug 06, 2003 | 29.34 | 29.34 | 29.34 | 29.34 | 0 | -0.05(-0.17%) |
Aug 05, 2003 | 29.39 | 29.39 | 29.39 | 29.39 | 0 | -0.35(-1.18%) |
Aug 04, 2003 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | -0.04(-0.13%) |
Aug 01, 2003 | 29.78 | 29.78 | 29.78 | 29.78 | 0 | -0.30(-1.00%) |
Jul 31, 2003 | 30.08 | 30.08 | 30.08 | 30.08 | 0 | +0.16(+0.53%) |
Jul 30, 2003 | 29.92 | 29.92 | 29.92 | 29.92 | 0 | -0.01(-0.03%) |
Jul 29, 2003 | 29.93 | 29.93 | 29.93 | 29.93 | 0 | -0.07(-0.23%) |
Jul 28, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.18(+0.60%) |
Jul 25, 2003 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | +0.26(+0.88%) |
Jul 24, 2003 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | -0.08(-0.27%) |
Jul 23, 2003 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.09(+0.30%) |
Jul 22, 2003 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.21(+0.72%) |
Jul 21, 2003 | 29.34 | 29.34 | 29.34 | 29.34 | 0 | -0.26(-0.88%) |
Jul 18, 2003 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.17(+0.58%) |
Jul 17, 2003 | 29.43 | 29.43 | 29.43 | 29.43 | 0 | -0.52(-1.74%) |
Jul 16, 2003 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | -0.07(-0.23%) |
Jul 15, 2003 | 30.02 | 30.02 | 30.02 | 30.02 | 0 | -0.10(-0.33%) |
Jul 14, 2003 | 30.12 | 30.12 | 30.12 | 30.12 | 0 | +0.26(+0.87%) |
Jul 11, 2003 | 29.86 | 29.86 | 29.86 | 29.86 | 0 | +0.22(+0.74%) |
Jul 10, 2003 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | -0.30(-1.00%) |
Jul 09, 2003 | 29.94 | 29.94 | 29.94 | 29.94 | 0 | +0.08(+0.27%) |
Jul 08, 2003 | 29.86 | 29.86 | 29.86 | 29.86 | 0 | +0.37(+1.25%) |
Jul 07, 2003 | 29.49 | 29.49 | 29.49 | 29.49 | 0 | +0.42(+1.44%) |
Jul 03, 2003 | 29.07 | 29.07 | 29.07 | 29.07 | 0 | -0.09(-0.31%) |
Jul 02, 2003 | 29.16 | 29.16 | 29.16 | 29.16 | 0 | +0.38(+1.32%) |