Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 25.90 | 25.90 | 25.90 | 25.90 | 300 | -0.40(-1.52%) |
Sep 29, 2003 | 26.30 | 26.30 | 26.30 | 26.30 | 300 | -0.10(-0.38%) |
Sep 26, 2003 | 26.70 | 26.70 | 26.40 | 26.40 | 900 | -0.50(-1.86%) |
Sep 25, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | -0.10(-0.37%) |
Sep 19, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | -0.10(-0.37%) |
Sep 17, 2003 | 27.00 | 27.10 | 27.00 | 27.10 | 500 | +0.00(+0.00%) |
Sep 16, 2003 | 27.10 | 27.10 | 27.10 | 27.10 | 300 | +0.20(+0.74%) |
Sep 15, 2003 | 27.45 | 27.45 | 26.90 | 26.90 | 2,400 | -0.75(-2.71%) |
Sep 12, 2003 | 27.85 | 27.85 | 27.65 | 27.65 | 700 | -0.30(-1.07%) |
Sep 11, 2003 | 27.30 | 27.95 | 27.30 | 27.95 | 2,700 | +0.75(+2.76%) |
Sep 10, 2003 | 27.10 | 27.20 | 27.10 | 27.20 | 400 | +0.20(+0.74%) |
Sep 09, 2003 | 27.00 | 27.00 | 26.90 | 27.00 | 700 | -0.10(-0.37%) |
Sep 08, 2003 | 27.00 | 27.10 | 27.00 | 27.10 | 300 | +0.00(+0.00%) |
Sep 05, 2003 | 27.20 | 27.40 | 27.10 | 27.10 | 1,900 | +0.00(+0.00%) |
Sep 04, 2003 | 27.30 | 27.30 | 27.10 | 27.10 | 1,200 | -0.30(-1.09%) |
Sep 03, 2003 | 27.75 | 27.75 | 27.40 | 27.40 | 1,300 | -0.45(-1.62%) |
Sep 02, 2003 | 28.05 | 28.05 | 27.85 | 27.85 | 800 | -0.10(-0.36%) |
Aug 29, 2003 | 27.85 | 27.95 | 27.85 | 27.95 | 200 | +0.01(+0.04%) |
Aug 28, 2003 | 27.74 | 27.94 | 27.74 | 27.94 | 600 | +0.30(+1.09%) |
Aug 27, 2003 | 27.64 | 27.64 | 27.64 | 27.64 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 27.54 | 27.64 | 27.54 | 27.64 | 400 | +0.19(+0.69%) |
Aug 25, 2003 | 27.76 | 27.76 | 27.45 | 27.45 | 1,100 | -0.40(-1.44%) |
Aug 22, 2003 | 27.95 | 27.95 | 27.85 | 27.85 | 500 | -0.20(-0.71%) |
Aug 21, 2003 | 28.05 | 28.05 | 28.05 | 28.05 | 300 | -0.10(-0.36%) |
Aug 20, 2003 | 28.15 | 28.20 | 27.90 | 28.15 | 1,400 | -0.10(-0.35%) |
Aug 19, 2003 | 27.95 | 28.25 | 27.95 | 28.25 | 1,200 | +0.30(+1.07%) |
Aug 18, 2003 | 27.85 | 28.15 | 27.85 | 27.95 | 11,800 | +0.20(+0.72%) |
Aug 15, 2003 | 27.30 | 27.75 | 27.30 | 27.75 | 1,300 | +0.55(+2.02%) |
Aug 14, 2003 | 27.10 | 27.20 | 27.10 | 27.20 | 300 | +0.15(+0.55%) |
Aug 13, 2003 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 26.76 | 27.05 | 26.76 | 27.05 | 700 | +0.39(+1.46%) |
Aug 11, 2003 | 26.43 | 26.66 | 26.43 | 26.66 | 800 | +0.32(+1.21%) |
Aug 08, 2003 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 26.32 | 26.34 | 26.21 | 26.34 | 700 | -0.07(-0.27%) |
Aug 06, 2003 | 26.74 | 26.74 | 26.41 | 26.41 | 600 | -0.23(-0.86%) |
Aug 05, 2003 | 26.34 | 26.64 | 26.34 | 26.64 | 1,000 | +0.20(+0.76%) |
Aug 04, 2003 | 26.46 | 26.46 | 26.16 | 26.44 | 1,400 | +0.08(+0.30%) |
Aug 01, 2003 | 26.40 | 26.40 | 26.40 | 26.36 | 400 | -0.09(-0.34%) |
Jul 31, 2003 | 26.71 | 26.71 | 26.45 | 26.45 | 1,600 | -0.31(-1.16%) |
Jul 30, 2003 | 26.76 | 26.76 | 26.76 | 26.76 | 100 | +0.01(+0.04%) |
Jul 29, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 2,000 | -0.09(-0.34%) |
Jul 28, 2003 | 26.40 | 26.85 | 26.40 | 26.84 | 2,600 | +0.54(+2.05%) |
Jul 25, 2003 | 26.05 | 26.30 | 25.91 | 26.30 | 2,000 | +0.20(+0.77%) |
Jul 24, 2003 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 26.20 | 26.20 | 26.10 | 26.10 | 400 | -0.20(-0.76%) |
Jul 22, 2003 | 26.10 | 26.30 | 26.10 | 26.30 | 500 | +0.30(+1.15%) |
Jul 21, 2003 | 26.35 | 26.35 | 25.90 | 26.00 | 3,400 | -0.47(-1.78%) |
Jul 18, 2003 | 26.15 | 26.57 | 26.15 | 26.47 | 4,100 | +0.42(+1.61%) |
Jul 17, 2003 | 26.50 | 26.50 | 25.49 | 26.05 | 12,500 | -0.65(-2.43%) |
Jul 16, 2003 | 26.81 | 26.81 | 26.70 | 26.70 | 500 | -0.21(-0.78%) |
Jul 15, 2003 | 26.91 | 26.91 | 26.91 | 26.91 | 200 | -0.09(-0.33%) |
Jul 14, 2003 | 26.95 | 27.04 | 26.94 | 27.00 | 2,700 | +0.05(+0.19%) |
Jul 11, 2003 | 27.05 | 27.05 | 26.95 | 26.95 | 300 | +0.00(+0.00%) |
Jul 10, 2003 | 26.83 | 26.95 | 26.33 | 26.95 | 20,900 | +0.02(+0.07%) |
Jul 09, 2003 | 27.20 | 27.21 | 26.93 | 26.93 | 2,100 | -0.17(-0.63%) |
Jul 08, 2003 | 26.70 | 27.15 | 26.70 | 27.10 | 2,400 | +0.50(+1.88%) |
Jul 07, 2003 | 26.69 | 26.89 | 26.60 | 26.60 | 3,500 | +0.01(+0.04%) |
Jul 03, 2003 | 26.59 | 26.59 | 26.59 | 26.59 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 25.88 | 26.68 | 25.88 | 26.59 | 4,700 | +0.74(+2.86%) |