Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 26.50 | 30.00 | 26.00 | 27.00 | 5,525 | -1.00(-3.57%) |
Sep 29, 2003 | 28.00 | 29.00 | 27.50 | 28.00 | 970 | -0.70(-2.44%) |
Sep 26, 2003 | 28.00 | 29.80 | 28.00 | 28.70 | 850 | -1.30(-4.33%) |
Sep 25, 2003 | 30.10 | 32.00 | 30.00 | 30.00 | 1,828 | -0.50(-1.64%) |
Sep 24, 2003 | 31.09 | 32.80 | 30.00 | 30.50 | 4,435 | -0.59(-1.90%) |
Sep 23, 2003 | 30.10 | 33.00 | 29.10 | 31.09 | 11,070 | +1.68(+5.71%) |
Sep 22, 2003 | 27.00 | 30.50 | 27.00 | 29.41 | 6,665 | +1.91(+6.95%) |
Sep 19, 2003 | 28.50 | 29.70 | 27.50 | 27.50 | 2,717 | -1.10(-3.85%) |
Sep 18, 2003 | 28.50 | 30.50 | 28.50 | 28.60 | 1,990 | -1.90(-6.23%) |
Sep 17, 2003 | 26.80 | 30.50 | 26.50 | 30.50 | 4,720 | +2.90(+10.51%) |
Sep 16, 2003 | 27.00 | 27.70 | 26.50 | 27.60 | 1,895 | +0.30(+1.10%) |
Sep 15, 2003 | 28.00 | 28.00 | 26.00 | 27.30 | 4,900 | +0.50(+1.87%) |
Sep 12, 2003 | 26.50 | 27.50 | 25.50 | 26.80 | 2,520 | -0.70(-2.55%) |
Sep 11, 2003 | 28.60 | 28.60 | 26.50 | 27.50 | 4,820 | -0.50(-1.79%) |
Sep 10, 2003 | 26.90 | 28.50 | 26.50 | 28.00 | 15,920 | +0.50(+1.82%) |
Sep 09, 2003 | 26.00 | 28.00 | 26.00 | 27.50 | 2,900 | +0.50(+1.85%) |
Sep 08, 2003 | 26.00 | 28.00 | 26.00 | 27.00 | 6,750 | +1.20(+4.65%) |
Sep 05, 2003 | 24.80 | 26.20 | 23.60 | 25.80 | 24,910 | +2.10(+8.86%) |
Sep 04, 2003 | 23.30 | 25.00 | 23.30 | 23.70 | 17,500 | +0.10(+0.42%) |
Sep 03, 2003 | 24.50 | 24.70 | 23.50 | 23.60 | 10,170 | -0.89(-3.63%) |
Sep 02, 2003 | 21.90 | 24.70 | 21.90 | 24.49 | 3,850 | +0.59(+2.47%) |
Aug 29, 2003 | 23.00 | 24.40 | 22.00 | 23.90 | 9,610 | +1.40(+6.22%) |
Aug 28, 2003 | 22.00 | 23.00 | 22.00 | 22.50 | 2,490 | -0.50(-2.17%) |
Aug 27, 2003 | 22.10 | 23.00 | 22.10 | 23.00 | 2,240 | +0.50(+2.22%) |
Aug 26, 2003 | 23.00 | 23.50 | 22.50 | 22.50 | 2,250 | -0.30(-1.32%) |
Aug 25, 2003 | 23.60 | 23.60 | 22.50 | 22.80 | 3,230 | -0.80(-3.39%) |
Aug 22, 2003 | 25.00 | 25.00 | 22.10 | 23.60 | 12,740 | +0.40(+1.72%) |
Aug 21, 2003 | 23.60 | 24.20 | 22.20 | 23.20 | 16,350 | +0.30(+1.31%) |
Aug 20, 2003 | 27.90 | 27.90 | 21.00 | 22.90 | 77,800 | -4.10(-15.19%) |
Aug 19, 2003 | 26.00 | 28.00 | 25.80 | 27.00 | 6,790 | +1.00(+3.85%) |
Aug 18, 2003 | 25.70 | 27.00 | 25.50 | 26.00 | 3,730 | +0.20(+0.78%) |
Aug 15, 2003 | 26.00 | 26.40 | 25.50 | 25.80 | 1,400 | +0.70(+2.79%) |
Aug 14, 2003 | 25.30 | 26.30 | 24.70 | 25.10 | 5,280 | -0.50(-1.95%) |
Aug 13, 2003 | 25.00 | 26.20 | 24.90 | 25.60 | 7,000 | -0.75(-2.85%) |
Aug 12, 2003 | 27.00 | 27.50 | 25.51 | 26.35 | 6,220 | -1.15(-4.18%) |
Aug 11, 2003 | 27.50 | 28.40 | 26.20 | 27.50 | 9,290 | -3.50(-11.29%) |
Aug 08, 2003 | 30.50 | 31.80 | 29.80 | 31.00 | 2,680 | -0.70(-2.21%) |
Aug 07, 2003 | 30.50 | 32.30 | 30.50 | 31.70 | 1,970 | +0.20(+0.63%) |
Aug 06, 2003 | 29.50 | 31.50 | 29.00 | 31.50 | 7,650 | +0.30(+0.96%) |
Aug 05, 2003 | 31.50 | 32.10 | 31.00 | 31.20 | 4,820 | -0.30(-0.95%) |
Aug 04, 2003 | 32.79 | 32.79 | 31.00 | 31.50 | 2,010 | -1.00(-3.08%) |
Aug 01, 2003 | 32.10 | 32.70 | 31.84 | 32.50 | 3,248 | -0.25(-0.76%) |
Jul 31, 2003 | 31.00 | 32.80 | 31.00 | 32.75 | 2,050 | +1.05(+3.31%) |
Jul 30, 2003 | 32.00 | 32.30 | 31.00 | 31.70 | 2,500 | -0.20(-0.63%) |
Jul 29, 2003 | 32.60 | 32.60 | 31.90 | 31.90 | 1,370 | -0.20(-0.62%) |
Jul 28, 2003 | 33.00 | 33.00 | 32.10 | 32.10 | 1,070 | -0.40(-1.23%) |
Jul 25, 2003 | 32.00 | 34.00 | 31.80 | 32.50 | 2,150 | +0.30(+0.93%) |
Jul 24, 2003 | 33.00 | 33.27 | 32.20 | 32.20 | 1,670 | -0.80(-2.42%) |
Jul 23, 2003 | 33.50 | 34.00 | 32.50 | 33.00 | 2,480 | -0.30(-0.90%) |
Jul 22, 2003 | 34.70 | 34.70 | 32.50 | 33.30 | 3,600 | -0.40(-1.19%) |
Jul 21, 2003 | 33.70 | 34.79 | 33.00 | 33.70 | 1,660 | +0.20(+0.60%) |
Jul 18, 2003 | 33.00 | 34.00 | 32.50 | 33.50 | 3,450 | +0.80(+2.45%) |
Jul 17, 2003 | 32.41 | 32.90 | 32.41 | 32.70 | 2,270 | +0.29(+0.89%) |
Jul 16, 2003 | 32.10 | 32.70 | 32.10 | 32.41 | 2,930 | +0.11(+0.34%) |
Jul 15, 2003 | 32.00 | 32.80 | 31.50 | 32.30 | 1,950 | +0.00(+0.00%) |
Jul 14, 2003 | 32.50 | 33.00 | 32.00 | 32.30 | 3,940 | +0.30(+0.94%) |
Jul 11, 2003 | 32.00 | 32.20 | 32.00 | 32.00 | 620 | +0.00(+0.00%) |
Jul 10, 2003 | 31.50 | 32.00 | 31.00 | 32.00 | 2,370 | +0.10(+0.31%) |
Jul 09, 2003 | 32.30 | 32.30 | 31.10 | 31.90 | 3,060 | +0.00(+0.00%) |
Jul 08, 2003 | 32.00 | 32.20 | 31.00 | 31.90 | 5,510 | -0.30(-0.93%) |
Jul 07, 2003 | 32.50 | 32.50 | 31.00 | 32.20 | 4,100 | +0.40(+1.26%) |
Jul 03, 2003 | 31.50 | 32.10 | 31.50 | 31.80 | 3,100 | -0.20(-0.62%) |
Jul 02, 2003 | 33.00 | 33.00 | 31.70 | 32.00 | 3,584 | -0.60(-1.84%) |