Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 33.74 | 35.22 | 33.69 | 35.06 | 10,441 | +1.36(+4.03%) |
Sep 29, 2003 | 32.52 | 33.71 | 32.52 | 33.71 | 9,152 | +1.19(+3.65%) |
Sep 26, 2003 | 33.43 | 33.43 | 32.52 | 32.52 | 3,480 | -0.45(-1.36%) |
Sep 25, 2003 | 32.59 | 33.17 | 32.59 | 32.97 | 7,476 | -0.09(-0.28%) |
Sep 24, 2003 | 33.07 | 33.07 | 33.06 | 33.06 | 773 | +0.06(+0.19%) |
Sep 23, 2003 | 33.35 | 33.36 | 32.97 | 33.00 | 3,093 | +0.81(+2.51%) |
Sep 22, 2003 | 32.29 | 33.08 | 32.12 | 32.19 | 4,769 | -0.11(-0.34%) |
Sep 19, 2003 | 31.98 | 32.30 | 31.70 | 32.30 | 1,546 | -0.28(-0.86%) |
Sep 18, 2003 | 32.47 | 32.58 | 32.00 | 32.58 | 1,804 | +0.09(+0.26%) |
Sep 17, 2003 | 32.32 | 32.58 | 31.82 | 32.50 | 2,707 | +0.59(+1.85%) |
Sep 16, 2003 | 30.99 | 31.91 | 30.95 | 31.91 | 7,509 | +1.47(+4.81%) |
Sep 15, 2003 | 30.24 | 31.03 | 30.24 | 30.44 | 2,062 | +0.42(+1.40%) |
Sep 12, 2003 | 29.71 | 30.02 | 29.71 | 30.02 | 257 | +0.31(+1.04%) |
Sep 11, 2003 | 30.13 | 30.77 | 27.06 | 29.71 | 15,211 | +0.00(+0.00%) |
Sep 10, 2003 | 30.09 | 30.09 | 29.01 | 29.71 | 515 | -0.45(-1.49%) |
Sep 09, 2003 | 30.21 | 30.91 | 29.80 | 30.16 | 3,996 | +0.52(+1.75%) |
Sep 08, 2003 | 27.54 | 30.26 | 27.54 | 29.64 | 9,926 | +2.10(+7.63%) |
Sep 05, 2003 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 27.38 | 27.58 | 27.01 | 27.54 | 2,578 | +0.19(+0.71%) |
Sep 03, 2003 | 27.47 | 27.47 | 27.27 | 27.34 | 644 | -0.22(-0.82%) |
Sep 02, 2003 | 27.57 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 27.92 | 27.92 | 27.57 | 27.57 | 2,578 | -0.31(-1.11%) |
Aug 28, 2003 | 27.88 | 28.04 | 27.88 | 27.88 | 2,191 | +0.02(+0.08%) |
Aug 27, 2003 | 27.86 | 27.86 | 27.86 | 27.86 | 128 | +0.16(+0.59%) |
Aug 26, 2003 | 27.83 | 27.83 | 27.47 | 27.69 | 1,546 | +0.07(+0.25%) |
Aug 25, 2003 | 27.62 | 27.62 | 27.62 | 27.62 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 27.62 | 27.62 | 27.62 | 27.62 | 1,804 | -0.29(-1.03%) |
Aug 21, 2003 | 27.59 | 27.91 | 27.59 | 27.91 | 1,546 | +0.33(+1.21%) |
Aug 20, 2003 | 27.59 | 27.59 | 27.58 | 27.58 | 644 | +0.02(+0.08%) |
Aug 19, 2003 | 27.90 | 27.90 | 27.55 | 27.55 | 257 | -0.23(-0.81%) |
Aug 18, 2003 | 28.03 | 28.03 | 27.50 | 27.78 | 1,031 | +0.28(+1.02%) |
Aug 15, 2003 | 27.46 | 28.04 | 27.46 | 27.50 | 773 | -0.54(-1.91%) |
Aug 14, 2003 | 28.04 | 28.04 | 28.04 | 28.04 | 644 | +0.64(+2.35%) |
Aug 13, 2003 | 27.90 | 28.08 | 27.38 | 27.39 | 2,062 | +0.09(+0.31%) |
Aug 12, 2003 | 27.31 | 27.31 | 27.31 | 27.31 | 257 | -0.47(-1.70%) |
Aug 11, 2003 | 27.91 | 28.00 | 27.78 | 27.78 | 4,769 | -0.15(-0.53%) |
Aug 08, 2003 | 27.93 | 27.93 | 27.93 | 27.93 | 257 | -0.62(-2.17%) |
Aug 07, 2003 | 26.79 | 28.55 | 26.79 | 28.55 | 6,961 | +1.77(+6.60%) |
Aug 06, 2003 | 26.78 | 26.78 | 26.78 | 26.78 | 128 | +0.31(+1.17%) |
Aug 05, 2003 | 25.84 | 28.55 | 25.60 | 26.47 | 13,148 | -0.29(-1.10%) |
Aug 04, 2003 | 25.79 | 27.50 | 25.79 | 26.76 | 2,964 | +1.92(+7.75%) |
Aug 01, 2003 | 24.84 | 24.84 | 24.82 | 24.84 | 1,031 | -0.76(-2.97%) |
Jul 31, 2003 | 25.48 | 25.61 | 24.85 | 25.60 | 3,867 | +0.12(+0.46%) |
Jul 30, 2003 | 25.48 | 25.48 | 25.48 | 25.48 | 386 | +0.66(+2.66%) |
Jul 29, 2003 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 24.92 | 25.60 | 24.82 | 24.82 | 3,222 | -1.15(-4.42%) |
Jul 25, 2003 | 24.04 | 25.97 | 24.04 | 25.97 | 9,023 | +1.93(+8.03%) |
Jul 24, 2003 | 23.78 | 24.04 | 23.78 | 24.04 | 1,031 | +0.00(+0.00%) |
Jul 23, 2003 | 23.85 | 24.04 | 23.85 | 24.04 | 386 | +0.38(+1.61%) |
Jul 22, 2003 | 24.04 | 24.04 | 23.66 | 23.66 | 515 | -0.18(-0.75%) |
Jul 21, 2003 | 23.66 | 23.84 | 23.66 | 23.84 | 386 | +0.32(+1.35%) |
Jul 18, 2003 | 23.52 | 23.52 | 23.52 | 23.52 | 128 | -0.33(-1.40%) |
Jul 17, 2003 | 23.78 | 23.85 | 23.78 | 23.85 | 257 | -0.14(-0.58%) |
Jul 16, 2003 | 23.99 | 23.99 | 23.99 | 23.99 | 128 | -0.12(-0.48%) |
Jul 15, 2003 | 23.66 | 24.11 | 23.53 | 24.11 | 1,804 | +0.76(+3.26%) |
Jul 14, 2003 | 23.31 | 23.35 | 22.77 | 23.35 | 6,445 | +0.85(+3.79%) |
Jul 11, 2003 | 22.61 | 22.61 | 22.50 | 22.50 | 386 | -0.23(-1.02%) |
Jul 10, 2003 | 22.49 | 22.73 | 22.49 | 22.73 | 515 | +0.47(+2.13%) |
Jul 09, 2003 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 21.24 | 22.26 | 21.24 | 22.26 | 644 | +1.47(+7.05%) |
Jul 03, 2003 | 20.79 | 20.79 | 20.79 | 20.79 | 128 | -0.02(-0.07%) |
Jul 02, 2003 | 21.72 | 21.72 | 20.81 | 20.81 | 1,160 | +0.00(+0.00%) |