Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 33.76 | 33.76 | 33.76 | 33.76 | 0 | -0.31(-0.91%) |
Sep 29, 2003 | 34.07 | 34.07 | 34.07 | 34.07 | 0 | +0.26(+0.77%) |
Sep 26, 2003 | 33.81 | 33.81 | 33.81 | 33.81 | 0 | -0.27(-0.79%) |
Sep 25, 2003 | 34.08 | 34.08 | 34.08 | 34.08 | 0 | -0.23(-0.67%) |
Sep 24, 2003 | 34.31 | 34.31 | 34.31 | 34.31 | 0 | -0.58(-1.66%) |
Sep 23, 2003 | 34.89 | 34.89 | 34.89 | 34.89 | 0 | +0.12(+0.35%) |
Sep 22, 2003 | 34.77 | 34.77 | 34.77 | 34.77 | 0 | -0.45(-1.28%) |
Sep 19, 2003 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | -0.17(-0.48%) |
Sep 18, 2003 | 35.39 | 35.39 | 35.39 | 35.39 | 0 | +0.45(+1.29%) |
Sep 17, 2003 | 34.94 | 34.94 | 34.94 | 34.94 | 0 | -0.15(-0.43%) |
Sep 16, 2003 | 35.09 | 35.09 | 35.09 | 35.09 | 0 | +0.46(+1.33%) |
Sep 15, 2003 | 34.63 | 34.63 | 34.63 | 34.63 | 0 | -0.16(-0.46%) |
Sep 12, 2003 | 34.79 | 34.79 | 34.79 | 34.79 | 0 | +0.10(+0.29%) |
Sep 11, 2003 | 34.69 | 34.69 | 34.69 | 34.69 | 0 | +0.18(+0.52%) |
Sep 10, 2003 | 34.51 | 34.51 | 34.51 | 34.51 | 0 | -0.44(-1.26%) |
Sep 09, 2003 | 34.95 | 34.95 | 34.95 | 34.95 | 0 | -0.28(-0.79%) |
Sep 08, 2003 | 35.23 | 35.23 | 35.23 | 35.23 | 0 | +0.36(+1.03%) |
Sep 05, 2003 | 34.87 | 34.87 | 34.87 | 34.87 | 0 | -0.21(-0.60%) |
Sep 04, 2003 | 35.08 | 35.08 | 35.08 | 35.08 | 0 | +0.01(+0.03%) |
Sep 03, 2003 | 35.07 | 35.07 | 35.07 | 35.07 | 0 | +0.03(+0.09%) |
Sep 02, 2003 | 35.04 | 35.04 | 35.04 | 35.04 | 0 | +0.42(+1.21%) |
Aug 29, 2003 | 34.62 | 34.62 | 34.62 | 34.62 | 0 | +0.17(+0.49%) |
Aug 28, 2003 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | +0.23(+0.67%) |
Aug 27, 2003 | 34.22 | 34.22 | 34.22 | 34.22 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 34.22 | 34.22 | 34.22 | 34.22 | 0 | +0.08(+0.23%) |
Aug 25, 2003 | 34.14 | 34.14 | 34.14 | 34.14 | 0 | -0.05(-0.15%) |
Aug 22, 2003 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | -0.35(-1.01%) |
Aug 21, 2003 | 34.54 | 34.54 | 34.54 | 34.54 | 0 | +0.14(+0.41%) |
Aug 20, 2003 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | -0.05(-0.15%) |
Aug 19, 2003 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | +0.13(+0.38%) |
Aug 18, 2003 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.36(+1.06%) |
Aug 15, 2003 | 33.96 | 33.96 | 33.96 | 33.96 | 0 | +0.04(+0.12%) |
Aug 14, 2003 | 33.92 | 33.92 | 33.92 | 33.92 | 0 | +0.23(+0.68%) |
Aug 13, 2003 | 33.69 | 33.69 | 33.69 | 33.69 | 0 | -0.11(-0.33%) |
Aug 12, 2003 | 33.80 | 33.80 | 33.80 | 33.80 | 0 | +0.28(+0.84%) |
Aug 11, 2003 | 33.52 | 33.52 | 33.52 | 33.52 | 0 | +0.14(+0.42%) |
Aug 08, 2003 | 33.38 | 33.38 | 33.38 | 33.38 | 0 | +0.09(+0.27%) |
Aug 07, 2003 | 33.29 | 33.29 | 33.29 | 33.29 | 0 | +0.21(+0.63%) |
Aug 06, 2003 | 33.08 | 33.08 | 33.08 | 33.08 | 0 | +0.08(+0.24%) |
Aug 05, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | -0.51(-1.52%) |
Aug 04, 2003 | 33.51 | 33.51 | 33.51 | 33.51 | 0 | +0.12(+0.36%) |
Aug 01, 2003 | 33.39 | 33.39 | 33.39 | 33.39 | 0 | -0.30(-0.89%) |
Jul 31, 2003 | 33.69 | 33.69 | 33.69 | 33.69 | 0 | +0.14(+0.42%) |
Jul 30, 2003 | 33.55 | 33.55 | 33.55 | 33.55 | 0 | -0.05(-0.15%) |
Jul 29, 2003 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | -0.26(-0.77%) |
Jul 28, 2003 | 33.86 | 33.86 | 33.86 | 33.86 | 0 | -0.05(-0.15%) |
Jul 25, 2003 | 33.91 | 33.91 | 33.91 | 33.91 | 0 | +0.55(+1.65%) |
Jul 24, 2003 | 33.36 | 33.36 | 33.36 | 33.36 | 0 | -0.23(-0.68%) |
Jul 23, 2003 | 33.59 | 33.59 | 33.59 | 33.59 | 0 | +0.10(+0.30%) |
Jul 22, 2003 | 33.49 | 33.49 | 33.49 | 33.49 | 0 | +0.29(+0.87%) |
Jul 21, 2003 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | -0.45(-1.34%) |
Jul 18, 2003 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | +0.39(+1.17%) |
Jul 17, 2003 | 33.26 | 33.26 | 33.26 | 33.26 | 0 | -0.44(-1.31%) |
Jul 16, 2003 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | -0.08(-0.24%) |
Jul 15, 2003 | 33.78 | 33.78 | 33.78 | 33.78 | 0 | -0.06(-0.18%) |
Jul 14, 2003 | 33.84 | 33.84 | 33.84 | 33.84 | 0 | +0.19(+0.56%) |
Jul 11, 2003 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | +0.28(+0.84%) |
Jul 10, 2003 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | -0.45(-1.33%) |
Jul 09, 2003 | 33.82 | 33.82 | 33.82 | 33.82 | 0 | -0.05(-0.15%) |
Jul 08, 2003 | 33.87 | 33.87 | 33.87 | 33.87 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 33.87 | 33.87 | 33.87 | 33.87 | 0 | +0.59(+1.77%) |
Jul 03, 2003 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | -0.25(-0.75%) |
Jul 02, 2003 | 33.53 | 33.53 | 33.53 | 33.53 | 0 | +0.37(+1.12%) |