Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.72 | 20.01 | 19.72 | 19.82 | 16,186 | +0.00(+0.00%) |
Oct 30, 2003 | 19.43 | 20.30 | 19.43 | 19.82 | 15,545 | +1.06(+5.67%) |
Oct 29, 2003 | 18.66 | 18.85 | 18.37 | 18.76 | 2,678 | -0.10(-0.51%) |
Oct 28, 2003 | 19.14 | 19.14 | 17.89 | 18.85 | 8,181 | +0.00(+0.00%) |
Oct 27, 2003 | 18.85 | 19.34 | 18.37 | 18.85 | 12,959 | +0.10(+0.52%) |
Oct 24, 2003 | 19.24 | 19.34 | 18.47 | 18.76 | 6,826 | -0.39(-2.02%) |
Oct 23, 2003 | 19.63 | 19.63 | 19.14 | 19.14 | 8,843 | -0.87(-4.35%) |
Oct 22, 2003 | 20.69 | 20.88 | 19.34 | 20.01 | 2,730 | -0.29(-1.43%) |
Oct 21, 2003 | 19.63 | 20.98 | 19.63 | 20.30 | 11,656 | +0.29(+1.45%) |
Oct 20, 2003 | 20.01 | 20.69 | 19.92 | 20.01 | 15,142 | -0.87(-4.17%) |
Oct 17, 2003 | 21.27 | 21.27 | 20.50 | 20.88 | 2,430 | -0.77(-3.57%) |
Oct 16, 2003 | 21.85 | 21.85 | 21.27 | 21.66 | 6,278 | +0.39(+1.82%) |
Oct 15, 2003 | 22.04 | 22.04 | 21.27 | 21.27 | 9,360 | -0.48(-2.22%) |
Oct 14, 2003 | 20.79 | 21.75 | 20.79 | 21.75 | 15,959 | +1.16(+5.63%) |
Oct 13, 2003 | 20.79 | 20.88 | 20.11 | 20.59 | 21,844 | +0.39(+1.91%) |
Oct 10, 2003 | 19.53 | 20.11 | 19.43 | 20.21 | 46,823 | +0.68(+3.47%) |
Oct 09, 2003 | 19.05 | 20.69 | 19.05 | 19.53 | 43,947 | +0.00(+0.00%) |
Oct 08, 2003 | 19.82 | 19.92 | 18.47 | 19.53 | 21,699 | -0.10(-0.49%) |
Oct 07, 2003 | 20.30 | 20.30 | 19.53 | 19.63 | 9,422 | -0.68(-3.33%) |
Oct 06, 2003 | 20.79 | 20.79 | 20.30 | 20.30 | 4,571 | -0.87(-4.11%) |
Oct 03, 2003 | 21.08 | 21.17 | 20.59 | 21.17 | 3,113 | +0.48(+2.34%) |
Oct 02, 2003 | 20.40 | 20.69 | 19.82 | 20.69 | 11,305 | -0.39(-1.84%) |
Oct 01, 2003 | 22.04 | 22.04 | 20.50 | 21.08 | 6,547 | -0.58(-2.68%) |
Sep 30, 2003 | 21.95 | 21.95 | 20.98 | 21.66 | 21,224 | -0.48(-2.18%) |
Sep 29, 2003 | 22.72 | 22.72 | 20.79 | 22.14 | 19,507 | -0.10(-0.43%) |
Sep 26, 2003 | 22.72 | 22.72 | 21.27 | 22.24 | 4,054 | -0.48(-2.13%) |
Sep 25, 2003 | 23.88 | 23.88 | 21.37 | 22.72 | 15,183 | -0.48(-2.08%) |
Sep 24, 2003 | 23.98 | 23.98 | 22.43 | 23.20 | 9,588 | +0.00(+0.00%) |
Sep 23, 2003 | 23.98 | 23.98 | 22.72 | 23.20 | 11,935 | +0.00(+0.00%) |
Sep 22, 2003 | 21.27 | 23.69 | 20.79 | 23.20 | 37,876 | +1.93(+9.09%) |
Sep 19, 2003 | 21.75 | 22.04 | 21.75 | 21.27 | 27,585 | -0.29(-1.35%) |
Sep 18, 2003 | 22.72 | 22.72 | 20.50 | 21.56 | 77,190 | -1.35(-5.91%) |
Sep 17, 2003 | 24.17 | 24.17 | 22.82 | 22.91 | 6,257 | -1.06(-4.44%) |
Sep 16, 2003 | 24.07 | 24.17 | 23.20 | 23.98 | 9,432 | +0.00(+0.00%) |
Sep 15, 2003 | 26.10 | 26.10 | 23.88 | 23.98 | 12,132 | -1.64(-6.42%) |
Sep 12, 2003 | 26.68 | 26.78 | 25.04 | 25.62 | 6,640 | -0.87(-3.28%) |
Sep 11, 2003 | 25.62 | 26.49 | 23.78 | 26.49 | 35,332 | +1.16(+4.58%) |
Sep 10, 2003 | 26.10 | 27.07 | 25.14 | 25.33 | 83,334 | -1.74(-6.43%) |
Sep 09, 2003 | 27.65 | 29.49 | 26.59 | 27.07 | 12,091 | -0.58(-2.10%) |
Sep 08, 2003 | 28.04 | 29.00 | 27.07 | 27.65 | 18,834 | -1.35(-4.67%) |
Sep 05, 2003 | 29.00 | 29.20 | 27.07 | 29.00 | 21,182 | +0.77(+2.74%) |
Sep 04, 2003 | 25.62 | 29.49 | 24.75 | 28.23 | 54,270 | +3.48(+14.06%) |
Sep 03, 2003 | 24.17 | 25.62 | 24.17 | 24.75 | 32,032 | +0.19(+0.79%) |
Sep 02, 2003 | 24.27 | 24.65 | 23.69 | 24.56 | 15,659 | +0.29(+1.20%) |
Aug 29, 2003 | 23.88 | 25.14 | 23.88 | 24.27 | 11,553 | +0.10(+0.40%) |
Aug 28, 2003 | 23.30 | 24.17 | 23.20 | 24.17 | 18,638 | +0.19(+0.81%) |
Aug 27, 2003 | 23.59 | 23.98 | 23.20 | 23.98 | 4,209 | +0.68(+2.90%) |
Aug 26, 2003 | 23.69 | 23.69 | 23.11 | 23.30 | 8,833 | -0.39(-1.63%) |
Aug 25, 2003 | 24.56 | 24.94 | 23.49 | 23.69 | 11,367 | +0.00(+0.00%) |
Aug 22, 2003 | 24.65 | 25.04 | 22.82 | 23.69 | 7,436 | -0.48(-2.00%) |
Aug 21, 2003 | 23.59 | 24.17 | 22.33 | 24.17 | 18,183 | +0.58(+2.46%) |
Aug 20, 2003 | 23.40 | 24.17 | 22.72 | 23.59 | 4,830 | -0.48(-2.01%) |
Aug 19, 2003 | 24.07 | 24.56 | 22.72 | 24.07 | 12,070 | -0.97(-3.86%) |
Aug 18, 2003 | 24.65 | 26.10 | 24.17 | 25.04 | 20,799 | +1.35(+5.71%) |
Aug 15, 2003 | 23.69 | 23.69 | 23.69 | 23.69 | 744 | -0.48(-2.00%) |
Aug 14, 2003 | 23.69 | 24.27 | 22.33 | 24.17 | 12,494 | +1.45(+6.38%) |
Aug 13, 2003 | 26.78 | 26.78 | 21.27 | 22.72 | 49,833 | -1.93(-7.84%) |
Aug 12, 2003 | 24.17 | 25.52 | 24.17 | 24.65 | 10,115 | +0.48(+2.00%) |
Aug 11, 2003 | 26.10 | 26.10 | 23.69 | 24.17 | 9,070 | -1.26(-4.94%) |
Aug 08, 2003 | 26.10 | 26.20 | 24.17 | 25.43 | 7,022 | -0.19(-0.75%) |
Aug 07, 2003 | 25.14 | 28.04 | 25.14 | 25.62 | 18,059 | +0.97(+3.92%) |
Aug 06, 2003 | 27.07 | 27.75 | 21.27 | 24.65 | 90,926 | -3.38(-12.07%) |
Aug 05, 2003 | 31.42 | 31.42 | 27.26 | 28.04 | 28,340 | -2.80(-9.09%) |
Aug 04, 2003 | 32.39 | 32.87 | 29.97 | 30.84 | 7,933 | -2.03(-6.18%) |