Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.21 | 22.35 | 21.21 | 21.72 | 621,705 | -0.38(-1.70%) |
Oct 30, 2003 | 22.17 | 23.39 | 21.82 | 22.10 | 1,148,756 | -0.07(-0.33%) |
Oct 29, 2003 | 21.40 | 23.40 | 21.27 | 22.17 | 2,773,586 | +0.93(+4.39%) |
Oct 28, 2003 | 20.19 | 21.43 | 19.92 | 21.24 | 1,098,386 | +1.42(+7.18%) |
Oct 27, 2003 | 20.33 | 20.71 | 19.54 | 19.82 | 930,890 | +0.67(+3.49%) |
Oct 24, 2003 | 19.71 | 20.19 | 18.67 | 19.15 | 707,014 | -0.78(-3.90%) |
Oct 23, 2003 | 20.88 | 21.43 | 19.74 | 19.92 | 1,218,959 | -1.56(-7.25%) |
Oct 22, 2003 | 20.25 | 21.82 | 19.52 | 21.48 | 2,605,426 | +1.98(+10.14%) |
Oct 21, 2003 | 20.13 | 20.72 | 19.20 | 19.51 | 824,639 | -0.43(-2.16%) |
Oct 20, 2003 | 19.19 | 20.22 | 19.06 | 19.94 | 875,101 | +0.69(+3.57%) |
Oct 17, 2003 | 19.57 | 19.57 | 18.99 | 19.25 | 220,495 | -0.21(-1.07%) |
Oct 16, 2003 | 18.84 | 19.51 | 18.64 | 19.46 | 469,661 | +0.62(+3.28%) |
Oct 15, 2003 | 20.25 | 20.25 | 18.57 | 18.84 | 710,119 | -0.82(-4.15%) |
Oct 14, 2003 | 20.71 | 20.71 | 19.46 | 19.65 | 815,045 | -1.05(-5.08%) |
Oct 13, 2003 | 20.39 | 20.97 | 20.05 | 20.71 | 398,003 | +0.85(+4.31%) |
Oct 10, 2003 | 19.80 | 20.41 | 19.40 | 19.85 | 389,435 | -0.11(-0.56%) |
Oct 09, 2003 | 21.85 | 22.38 | 19.51 | 19.96 | 956,377 | -1.57(-7.31%) |
Oct 08, 2003 | 22.10 | 22.44 | 20.96 | 21.54 | 392,046 | -0.31(-1.42%) |
Oct 07, 2003 | 22.02 | 22.40 | 21.18 | 21.85 | 979,750 | +0.07(+0.31%) |
Oct 06, 2003 | 20.74 | 21.90 | 20.41 | 21.78 | 1,441,906 | +1.84(+9.25%) |
Oct 03, 2003 | 19.74 | 20.58 | 18.79 | 19.94 | 1,497,700 | +1.94(+10.78%) |
Oct 02, 2003 | 18.72 | 19.22 | 17.36 | 18.00 | 1,213,698 | -0.91(-4.82%) |
Oct 01, 2003 | 19.34 | 19.96 | 18.70 | 18.91 | 470,251 | -0.29(-1.52%) |
Sep 30, 2003 | 20.04 | 20.46 | 19.01 | 19.20 | 863,005 | -1.00(-4.93%) |
Sep 29, 2003 | 20.11 | 21.34 | 18.84 | 20.19 | 855,754 | +0.35(+1.76%) |
Sep 26, 2003 | 21.10 | 21.64 | 19.47 | 19.85 | 1,086,563 | -1.24(-5.87%) |
Sep 25, 2003 | 23.28 | 23.39 | 20.12 | 21.08 | 1,506,952 | -1.38(-6.16%) |
Sep 24, 2003 | 25.08 | 25.08 | 22.61 | 22.47 | 1,815,796 | -1.33(-5.58%) |
Sep 23, 2003 | 22.55 | 24.13 | 22.08 | 23.79 | 1,428,226 | +1.65(+7.44%) |
Sep 22, 2003 | 21.48 | 22.49 | 21.03 | 22.15 | 1,046,642 | -0.46(-2.04%) |
Sep 19, 2003 | 22.33 | 23.47 | 22.33 | 22.61 | 1,093,137 | +0.01(+0.03%) |
Sep 18, 2003 | 23.56 | 24.27 | 22.38 | 22.60 | 1,764,161 | -0.74(-3.16%) |
Sep 17, 2003 | 23.61 | 25.42 | 22.84 | 23.34 | 3,673,178 | -0.45(-1.89%) |
Sep 16, 2003 | 25.63 | 26.66 | 22.73 | 23.79 | 4,705,965 | -0.96(-3.86%) |
Sep 15, 2003 | 22.71 | 24.80 | 22.29 | 24.74 | 2,706,784 | +3.09(+14.29%) |
Sep 12, 2003 | 18.98 | 21.91 | 18.67 | 21.65 | 2,395,776 | +3.06(+16.49%) |
Sep 11, 2003 | 18.56 | 19.12 | 18.38 | 18.59 | 577,383 | +0.24(+1.32%) |
Sep 10, 2003 | 18.56 | 19.68 | 18.14 | 18.34 | 769,963 | +0.38(+2.10%) |
Sep 09, 2003 | 16.59 | 19.12 | 16.59 | 17.97 | 1,301,468 | +0.89(+5.20%) |
Sep 08, 2003 | 16.03 | 17.60 | 15.58 | 17.08 | 1,631,147 | -1.06(-5.83%) |
Sep 05, 2003 | 17.45 | 18.78 | 17.10 | 18.14 | 1,603,941 | +0.70(+4.03%) |
Sep 04, 2003 | 17.45 | 18.80 | 16.45 | 17.43 | 4,190,341 | -0.65(-3.58%) |
Sep 03, 2003 | 23.54 | 23.55 | 17.95 | 18.08 | 5,763,164 | -4.53(-20.03%) |
Sep 02, 2003 | 23.28 | 25.31 | 21.68 | 22.61 | 3,526,892 | +1.01(+4.69%) |
Aug 29, 2003 | 18.08 | 22.04 | 17.44 | 21.59 | 1,755,622 | +4.16(+23.87%) |
Aug 28, 2003 | 17.63 | 18.05 | 16.62 | 17.43 | 496,830 | -0.51(-2.82%) |
Aug 27, 2003 | 15.25 | 18.10 | 15.05 | 17.94 | 1,196,732 | +3.04(+20.38%) |
Aug 26, 2003 | 12.34 | 15.04 | 12.34 | 14.90 | 412,899 | +2.36(+18.83%) |
Aug 25, 2003 | 12.93 | 12.93 | 11.83 | 12.54 | 415,566 | -0.33(-2.58%) |
Aug 22, 2003 | 14.57 | 14.62 | 12.71 | 12.87 | 595,343 | -0.75(-5.49%) |
Aug 21, 2003 | 11.42 | 14.23 | 11.25 | 13.62 | 665,226 | +2.26(+19.84%) |
Aug 20, 2003 | 10.94 | 11.70 | 10.68 | 11.37 | 162,705 | +0.51(+4.72%) |
Aug 19, 2003 | 11.02 | 11.09 | 10.74 | 10.85 | 92,288 | +0.14(+1.31%) |
Aug 18, 2003 | 10.52 | 10.83 | 10.29 | 10.71 | 94,600 | +0.35(+3.42%) |
Aug 15, 2003 | 10.29 | 10.68 | 10.21 | 10.36 | 62,592 | +0.24(+2.33%) |
Aug 14, 2003 | 10.12 | 10.80 | 9.898 | 10.12 | 110,960 | +0.11(+1.12%) |
Aug 13, 2003 | 10.07 | 10.23 | 8.897 | 10.01 | 205,738 | -0.09(-0.89%) |
Aug 12, 2003 | 10.40 | 10.43 | 9.898 | 10.10 | 57,080 | -0.30(-2.92%) |
Aug 11, 2003 | 11.11 | 11.11 | 9.780 | 10.40 | 85,353 | -0.67(-6.09%) |
Aug 08, 2003 | 11.11 | 11.19 | 10.83 | 11.08 | 22,049 | -0.03(-0.25%) |
Aug 07, 2003 | 11.42 | 11.44 | 10.44 | 11.11 | 88,021 | -0.14(-1.24%) |
Aug 06, 2003 | 11.95 | 12.18 | 11.02 | 11.25 | 85,887 | -1.15(-9.30%) |
Aug 05, 2003 | 12.65 | 12.79 | 11.82 | 12.40 | 93,533 | -0.19(-1.47%) |
Aug 04, 2003 | 13.27 | 13.27 | 12.23 | 12.59 | 74,151 | -0.69(-5.17%) |