Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.37 | 21.81 | 21.03 | 21.63 | 534,161 | +0.09(+0.42%) |
Oct 30, 2003 | 20.79 | 22.05 | 21.02 | 21.54 | 792,402 | +0.75(+3.60%) |
Oct 29, 2003 | 20.38 | 20.90 | 20.11 | 20.79 | 393,724 | +0.07(+0.36%) |
Oct 28, 2003 | 18.93 | 20.93 | 18.88 | 20.72 | 1,343,931 | +2.14(+11.50%) |
Oct 27, 2003 | 17.16 | 18.70 | 17.08 | 18.58 | 854,546 | +1.08(+6.18%) |
Oct 24, 2003 | 17.37 | 17.64 | 16.93 | 17.50 | 342,924 | -0.22(-1.22%) |
Oct 23, 2003 | 17.17 | 17.81 | 16.98 | 17.71 | 528,455 | -0.57(-3.09%) |
Oct 22, 2003 | 18.11 | 18.40 | 17.72 | 18.28 | 657,713 | -0.40(-2.14%) |
Oct 21, 2003 | 18.35 | 19.11 | 18.09 | 18.68 | 572,769 | +0.45(+2.46%) |
Oct 20, 2003 | 18.02 | 18.71 | 18.02 | 18.23 | 476,549 | -0.22(-1.17%) |
Oct 17, 2003 | 19.45 | 19.53 | 18.22 | 18.45 | 720,235 | -1.41(-7.08%) |
Oct 16, 2003 | 19.94 | 19.96 | 19.56 | 19.85 | 370,261 | -0.27(-1.32%) |
Oct 15, 2003 | 20.34 | 20.68 | 19.89 | 20.12 | 677,531 | +0.41(+2.07%) |
Oct 14, 2003 | 20.05 | 20.20 | 19.44 | 19.71 | 536,358 | -0.60(-2.95%) |
Oct 13, 2003 | 19.73 | 20.41 | 19.64 | 20.31 | 496,679 | +0.61(+3.08%) |
Oct 10, 2003 | 19.77 | 20.32 | 19.27 | 19.70 | 470,934 | -0.02(-0.13%) |
Oct 09, 2003 | 19.63 | 20.40 | 19.41 | 19.73 | 685,825 | +0.35(+1.80%) |
Oct 08, 2003 | 18.92 | 19.39 | 18.72 | 19.38 | 694,964 | -0.01(-0.04%) |
Oct 07, 2003 | 18.35 | 19.39 | 18.19 | 19.39 | 456,804 | +0.56(+2.96%) |
Oct 06, 2003 | 18.64 | 19.13 | 18.57 | 18.83 | 377,499 | -0.29(-1.52%) |
Oct 03, 2003 | 18.65 | 19.33 | 18.42 | 19.12 | 699,923 | +1.07(+5.94%) |
Oct 02, 2003 | 17.47 | 18.60 | 17.38 | 18.05 | 603,769 | -0.17(-0.96%) |
Oct 01, 2003 | 18.29 | 18.82 | 17.55 | 18.22 | 1,050,093 | +0.21(+1.15%) |
Sep 30, 2003 | 18.38 | 18.64 | 17.97 | 18.01 | 385,858 | -1.00(-5.25%) |
Sep 29, 2003 | 18.28 | 19.29 | 18.18 | 19.01 | 584,185 | +0.47(+2.56%) |
Sep 26, 2003 | 19.35 | 19.46 | 18.50 | 18.54 | 345,595 | -0.82(-4.21%) |
Sep 25, 2003 | 19.08 | 19.99 | 18.74 | 19.35 | 592,915 | -0.05(-0.25%) |
Sep 24, 2003 | 20.21 | 20.67 | 19.50 | 19.40 | 342,652 | -1.36(-6.57%) |
Sep 23, 2003 | 20.17 | 20.77 | 20.13 | 20.77 | 227,569 | +0.71(+3.52%) |
Sep 22, 2003 | 20.27 | 20.37 | 19.96 | 20.06 | 397,653 | -0.76(-3.64%) |
Sep 19, 2003 | 20.63 | 21.05 | 20.39 | 20.82 | 214,731 | -0.06(-0.28%) |
Sep 18, 2003 | 20.38 | 21.00 | 20.38 | 20.87 | 185,093 | -0.33(-1.57%) |
Sep 17, 2003 | 21.27 | 21.62 | 20.96 | 21.21 | 182,774 | -0.32(-1.51%) |
Sep 16, 2003 | 20.44 | 21.64 | 20.43 | 21.53 | 268,617 | +0.69(+3.31%) |
Sep 15, 2003 | 19.95 | 21.40 | 19.94 | 20.84 | 394,146 | -0.10(-0.48%) |
Sep 12, 2003 | 21.21 | 21.22 | 20.53 | 20.94 | 463,645 | -0.30(-1.41%) |
Sep 11, 2003 | 20.69 | 21.37 | 20.13 | 21.24 | 408,936 | +0.45(+2.16%) |
Sep 10, 2003 | 21.09 | 21.37 | 20.12 | 20.79 | 508,375 | -0.87(-4.03%) |
Sep 09, 2003 | 21.58 | 22.02 | 21.56 | 21.66 | 426,732 | -0.76(-3.38%) |
Sep 08, 2003 | 21.67 | 22.65 | 21.12 | 22.42 | 395,710 | +0.10(+0.44%) |
Sep 05, 2003 | 22.13 | 22.59 | 22.03 | 22.32 | 283,405 | -0.05(-0.21%) |
Sep 04, 2003 | 22.01 | 22.37 | 21.64 | 22.37 | 432,503 | +0.33(+1.51%) |
Sep 03, 2003 | 21.96 | 22.49 | 21.75 | 22.04 | 280,039 | -0.46(-2.03%) |
Sep 02, 2003 | 22.25 | 22.67 | 22.06 | 22.50 | 461,120 | -0.39(-1.71%) |
Aug 29, 2003 | 22.41 | 22.91 | 22.40 | 22.89 | 741,761 | +0.31(+1.36%) |
Aug 28, 2003 | 21.65 | 22.65 | 21.62 | 22.58 | 778,915 | +0.96(+4.42%) |
Aug 27, 2003 | 19.86 | 21.83 | 19.84 | 21.62 | 666,130 | +0.83(+4.00%) |
Aug 26, 2003 | 19.31 | 20.96 | 19.11 | 20.79 | 428,655 | +0.79(+3.95%) |
Aug 25, 2003 | 20.04 | 20.45 | 19.18 | 20.00 | 459,677 | -0.74(-3.57%) |
Aug 22, 2003 | 20.83 | 21.26 | 20.55 | 20.74 | 735,268 | +0.14(+0.69%) |
Aug 21, 2003 | 19.59 | 20.74 | 19.59 | 20.60 | 373,104 | +0.71(+3.55%) |
Aug 20, 2003 | 19.74 | 20.18 | 19.27 | 19.89 | 380,680 | -0.07(-0.33%) |
Aug 19, 2003 | 19.92 | 19.96 | 19.54 | 19.96 | 239,758 | +0.12(+0.63%) |
Aug 18, 2003 | 18.16 | 19.92 | 18.09 | 19.84 | 308,536 | +1.14(+6.09%) |
Aug 15, 2003 | 18.56 | 18.71 | 18.51 | 18.70 | 68,536 | +0.12(+0.63%) |
Aug 14, 2003 | 18.64 | 18.81 | 18.13 | 18.58 | 325,489 | -0.13(-0.71%) |
Aug 13, 2003 | 18.29 | 18.97 | 17.88 | 18.71 | 220,640 | +0.43(+2.37%) |
Aug 12, 2003 | 17.38 | 18.28 | 16.96 | 18.28 | 257,313 | +0.77(+4.42%) |
Aug 11, 2003 | 16.72 | 17.59 | 16.71 | 17.51 | 303,365 | +0.45(+2.63%) |
Aug 08, 2003 | 17.50 | 17.80 | 16.90 | 17.06 | 356,632 | -0.39(-2.24%) |
Aug 07, 2003 | 17.08 | 17.66 | 17.01 | 17.45 | 311,181 | -0.16(-0.90%) |
Aug 06, 2003 | 17.96 | 17.97 | 17.31 | 17.61 | 254,067 | -0.41(-2.26%) |
Aug 05, 2003 | 17.69 | 18.42 | 17.68 | 18.01 | 214,748 | -0.52(-2.83%) |
Aug 04, 2003 | 17.78 | 18.54 | 17.78 | 18.54 | 226,772 | +0.14(+0.77%) |