Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 34.21 | 34.21 | 32.89 | 33.65 | 809 | +0.44(+1.32%) |
Oct 30, 2003 | 33.00 | 33.22 | 32.56 | 33.21 | 572 | +0.21(+0.63%) |
Oct 29, 2003 | 32.78 | 33.00 | 30.80 | 33.00 | 2,486 | +0.23(+0.70%) |
Oct 28, 2003 | 33.00 | 34.10 | 30.80 | 32.77 | 2,963 | -0.45(-1.36%) |
Oct 27, 2003 | 31.57 | 36.85 | 31.57 | 33.22 | 1,990 | +1.65(+5.23%) |
Oct 24, 2003 | 31.90 | 33.55 | 30.91 | 31.57 | 718 | -0.33(-1.03%) |
Oct 23, 2003 | 33.55 | 33.55 | 30.47 | 31.90 | 2,236 | -1.65(-4.92%) |
Oct 22, 2003 | 33.33 | 33.55 | 32.23 | 33.55 | 709 | -0.99(-2.87%) |
Oct 21, 2003 | 34.87 | 34.98 | 33.33 | 34.54 | 909 | +0.55(+1.62%) |
Oct 20, 2003 | 35.09 | 35.09 | 32.56 | 33.99 | 936 | -1.09(-3.10%) |
Oct 17, 2003 | 33.44 | 35.09 | 33.33 | 35.08 | 236 | +0.98(+2.87%) |
Oct 16, 2003 | 34.10 | 34.43 | 34.10 | 34.10 | 727 | +0.00(+0.00%) |
Oct 15, 2003 | 33.55 | 34.43 | 31.90 | 34.10 | 3,518 | +0.55(+1.64%) |
Oct 14, 2003 | 31.90 | 33.55 | 31.90 | 33.55 | 3,222 | +0.55(+1.67%) |
Oct 13, 2003 | 30.80 | 33.00 | 30.80 | 33.00 | 804 | +1.10(+3.45%) |
Oct 10, 2003 | 30.80 | 31.90 | 30.25 | 31.90 | 1,090 | +1.10(+3.57%) |
Oct 09, 2003 | 32.23 | 32.67 | 30.58 | 30.80 | 900 | -0.44(-1.41%) |
Oct 08, 2003 | 32.34 | 32.34 | 30.58 | 31.24 | 931 | -1.09(-3.37%) |
Oct 07, 2003 | 31.89 | 32.33 | 30.91 | 32.33 | 1,254 | +0.43(+1.34%) |
Oct 06, 2003 | 30.80 | 32.78 | 30.80 | 31.90 | 1,081 | +0.00(+0.00%) |
Oct 03, 2003 | 32.99 | 32.99 | 31.35 | 31.90 | 1,145 | -0.99(-3.01%) |
Oct 02, 2003 | 33.00 | 33.00 | 30.47 | 32.89 | 2,225 | -0.22(-0.66%) |
Oct 01, 2003 | 35.20 | 35.20 | 29.70 | 33.11 | 3,154 | -0.88(-2.59%) |
Sep 30, 2003 | 33.34 | 34.65 | 28.60 | 33.99 | 2,887 | +0.99(+3.00%) |
Sep 29, 2003 | 32.45 | 34.65 | 32.01 | 33.00 | 981 | -0.99(-2.91%) |
Sep 26, 2003 | 37.95 | 38.50 | 31.90 | 33.99 | 1,454 | -0.66(-1.90%) |
Sep 25, 2003 | 37.84 | 37.84 | 34.65 | 34.65 | 1,945 | -1.43(-3.96%) |
Sep 24, 2003 | 38.06 | 38.28 | 36.08 | 36.08 | 3,472 | -1.98(-5.20%) |
Sep 23, 2003 | 35.97 | 38.50 | 35.42 | 38.06 | 6,672 | +2.31(+6.46%) |
Sep 22, 2003 | 34.10 | 35.76 | 34.10 | 35.75 | 3,288 | +1.76(+5.18%) |
Sep 19, 2003 | 33.55 | 35.20 | 32.34 | 33.99 | 2,018 | -1.21(-3.44%) |
Sep 18, 2003 | 34.75 | 35.20 | 33.00 | 35.20 | 5,865 | +1.55(+4.61%) |
Sep 17, 2003 | 33.99 | 36.63 | 30.25 | 33.65 | 3,722 | +0.22(+0.66%) |
Sep 16, 2003 | 30.80 | 35.75 | 30.80 | 33.43 | 7,587 | +3.07(+10.11%) |
Sep 15, 2003 | 31.02 | 31.02 | 28.16 | 30.36 | 4,690 | +1.65(+5.75%) |
Sep 12, 2003 | 28.27 | 28.82 | 28.16 | 28.71 | 400 | +0.11(+0.38%) |
Sep 11, 2003 | 27.39 | 28.82 | 27.39 | 28.60 | 900 | +0.99(+3.59%) |
Sep 10, 2003 | 29.92 | 30.25 | 26.73 | 27.61 | 4,700 | -2.31(-7.72%) |
Sep 09, 2003 | 30.25 | 30.47 | 29.15 | 29.92 | 8,181 | +0.00(+0.00%) |
Sep 08, 2003 | 27.39 | 30.25 | 26.62 | 29.92 | 8,272 | +2.08(+7.47%) |
Sep 05, 2003 | 26.95 | 27.84 | 26.62 | 27.84 | 2,118 | +0.89(+3.31%) |
Sep 04, 2003 | 27.06 | 27.06 | 26.95 | 26.95 | 654 | -0.44(-1.61%) |
Sep 03, 2003 | 26.95 | 27.39 | 26.95 | 27.39 | 563 | -0.11(-0.40%) |
Sep 02, 2003 | 28.60 | 28.60 | 26.95 | 27.50 | 590 | -0.55(-1.96%) |
Aug 29, 2003 | 28.49 | 28.60 | 26.95 | 28.05 | 2,454 | +0.00(+0.00%) |
Aug 28, 2003 | 27.83 | 28.05 | 27.61 | 28.05 | 954 | +0.22(+0.79%) |
Aug 27, 2003 | 28.38 | 28.60 | 27.83 | 27.83 | 618 | -0.22(-0.78%) |
Aug 26, 2003 | 27.39 | 28.05 | 27.39 | 28.05 | 1,063 | +0.55(+2.00%) |
Aug 25, 2003 | 27.28 | 29.15 | 26.95 | 27.50 | 1,209 | -1.10(-3.85%) |
Aug 22, 2003 | 29.03 | 29.70 | 28.49 | 28.60 | 1,400 | -0.55(-1.89%) |
Aug 21, 2003 | 26.84 | 29.15 | 26.84 | 29.15 | 2,281 | +1.10(+3.92%) |
Aug 20, 2003 | 29.04 | 29.04 | 26.40 | 28.05 | 3,436 | -0.21(-0.74%) |
Aug 19, 2003 | 27.43 | 28.49 | 26.07 | 28.26 | 5,163 | +0.76(+2.76%) |
Aug 18, 2003 | 24.97 | 28.27 | 24.97 | 27.50 | 2,090 | +0.11(+0.40%) |
Aug 15, 2003 | 25.30 | 27.39 | 23.76 | 27.39 | 709 | -0.44(-1.58%) |
Aug 14, 2003 | 25.63 | 27.83 | 23.65 | 27.83 | 3,936 | +1.21(+4.55%) |
Aug 13, 2003 | 25.29 | 26.73 | 24.20 | 26.62 | 1,472 | +1.54(+6.14%) |
Aug 12, 2003 | 24.80 | 25.08 | 24.20 | 25.08 | 1,327 | +0.00(+0.00%) |
Aug 11, 2003 | 24.20 | 25.31 | 24.19 | 25.08 | 4,472 | +0.89(+3.68%) |
Aug 08, 2003 | 22.77 | 24.20 | 22.33 | 24.19 | 2,409 | -0.01(-0.05%) |
Aug 07, 2003 | 22.99 | 24.86 | 22.55 | 24.20 | 3,900 | +1.54(+6.80%) |
Aug 06, 2003 | 22.66 | 22.66 | 22.55 | 22.66 | 318 | +0.11(+0.49%) |
Aug 05, 2003 | 23.76 | 24.20 | 22.55 | 22.55 | 3,663 | -0.88(-3.76%) |
Aug 04, 2003 | 23.32 | 23.43 | 23.32 | 23.43 | 600 | -0.22(-0.93%) |