Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 30.96 | 30.96 | 30.96 | 30.96 | 100 | +0.33(+1.08%) |
Nov 25, 2003 | 30.63 | 30.63 | 30.63 | 30.63 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 30.62 | 30.63 | 30.49 | 30.63 | 32,800 | +0.23(+0.76%) |
Nov 21, 2003 | 30.40 | 30.40 | 30.40 | 30.40 | 300 | +0.18(+0.60%) |
Nov 20, 2003 | 30.11 | 30.22 | 30.09 | 30.22 | 52,300 | -0.10(-0.33%) |
Nov 19, 2003 | 30.27 | 30.32 | 30.17 | 30.32 | 1,600 | -0.03(-0.10%) |
Nov 18, 2003 | 30.36 | 30.36 | 30.35 | 30.35 | 2,000 | +0.26(+0.86%) |
Nov 17, 2003 | 30.09 | 30.09 | 30.09 | 30.09 | 200 | -0.30(-0.99%) |
Nov 14, 2003 | 30.39 | 30.39 | 30.39 | 30.39 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 30.24 | 30.39 | 30.24 | 30.39 | 6,400 | +0.76(+2.56%) |
Nov 12, 2003 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | -0.04(-0.13%) |
Nov 11, 2003 | 29.61 | 29.67 | 29.61 | 29.67 | 3,900 | -0.13(-0.44%) |
Nov 10, 2003 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 29.78 | 29.80 | 29.78 | 29.80 | 46,700 | +0.26(+0.88%) |
Nov 06, 2003 | 29.53 | 29.54 | 29.53 | 29.54 | 800 | -0.12(-0.40%) |
Nov 05, 2003 | 29.66 | 29.66 | 29.66 | 29.66 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 29.66 | 29.66 | 29.66 | 29.66 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 29.66 | 29.66 | 29.66 | 29.66 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 29.66 | 29.66 | 29.66 | 29.66 | 800 | +0.03(+0.10%) |
Oct 30, 2003 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 29.53 | 29.63 | 29.53 | 29.63 | 6,800 | +0.16(+0.54%) |
Oct 28, 2003 | 29.47 | 29.47 | 29.47 | 29.47 | 400 | +0.24(+0.82%) |
Oct 27, 2003 | 29.23 | 29.23 | 29.23 | 29.23 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 29.23 | 29.23 | 29.23 | 29.23 | 400 | -0.13(-0.44%) |
Oct 23, 2003 | 29.36 | 29.36 | 29.36 | 29.36 | 2,000 | -0.10(-0.34%) |
Oct 22, 2003 | 29.46 | 29.46 | 29.46 | 29.46 | 600 | -0.16(-0.54%) |
Oct 21, 2003 | 29.62 | 29.62 | 29.62 | 29.62 | 200 | -0.08(-0.27%) |
Oct 20, 2003 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 29.66 | 29.70 | 29.66 | 29.70 | 11,200 | +0.27(+0.92%) |
Oct 10, 2003 | 29.41 | 29.49 | 29.40 | 29.43 | 68,800 | -0.06(-0.20%) |
Oct 09, 2003 | 29.49 | 29.49 | 29.49 | 29.49 | 1,700 | +0.35(+1.20%) |
Oct 08, 2003 | 29.14 | 29.14 | 29.14 | 29.14 | 600 | -0.03(-0.10%) |
Oct 07, 2003 | 29.17 | 29.17 | 29.17 | 29.17 | 32,000 | -0.11(-0.38%) |
Oct 06, 2003 | 29.28 | 29.28 | 29.28 | 29.28 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 29.28 | 29.28 | 29.28 | 29.28 | 32,000 | +1.29(+4.61%) |
Oct 02, 2003 | 27.99 | 27.99 | 27.99 | 27.99 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 27.99 | 27.99 | 27.99 | 27.99 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 27.99 | 27.99 | 27.99 | 27.99 | 1,200 | -0.22(-0.78%) |
Sep 29, 2003 | 28.21 | 28.21 | 28.21 | 28.21 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 28.15 | 28.21 | 28.11 | 28.21 | 2,500 | +0.01(+0.04%) |
Sep 25, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | -0.28(-0.98%) |
Sep 24, 2003 | 28.48 | 28.48 | 28.48 | 28.48 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 28.48 | 28.48 | 28.48 | 28.48 | 0 | -0.03(-0.11%) |
Sep 22, 2003 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.04(+0.14%) |
Sep 16, 2003 | 28.47 | 28.47 | 28.47 | 28.47 | 0 | -0.04(-0.14%) |
Sep 15, 2003 | 28.52 | 28.52 | 28.51 | 28.51 | 10,000 | +0.04(+0.14%) |
Sep 12, 2003 | 28.47 | 28.47 | 28.47 | 28.47 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 28.47 | 28.47 | 28.47 | 28.47 | 20,000 | +0.19(+0.67%) |
Sep 10, 2003 | 28.45 | 28.45 | 28.28 | 28.28 | 64,800 | -0.22(-0.77%) |
Sep 09, 2003 | 28.59 | 28.59 | 28.50 | 28.50 | 30,000 | -0.17(-0.59%) |
Sep 08, 2003 | 28.73 | 28.73 | 28.67 | 28.67 | 200 | +0.35(+1.24%) |
Sep 05, 2003 | 28.29 | 28.32 | 28.29 | 28.32 | 4,000 | +0.12(+0.43%) |
Sep 04, 2003 | 28.23 | 28.23 | 28.20 | 28.20 | 2,600 | +0.71(+2.58%) |
Sep 03, 2003 | 27.49 | 27.49 | 27.49 | 27.49 | 0 | +0.00(+0.00%) |