Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.93 | 23.11 | 22.36 | 22.50 | 236,417 | -0.30(-1.30%) |
Oct 30, 2003 | 22.09 | 24.13 | 22.43 | 22.80 | 572,466 | +0.71(+3.21%) |
Oct 29, 2003 | 21.78 | 22.48 | 21.58 | 22.09 | 283,745 | +0.16(+0.72%) |
Oct 28, 2003 | 19.92 | 21.93 | 19.92 | 21.93 | 560,067 | +2.09(+10.54%) |
Oct 27, 2003 | 19.31 | 19.97 | 19.31 | 19.84 | 310,614 | +0.63(+3.29%) |
Oct 24, 2003 | 19.08 | 19.42 | 18.88 | 19.21 | 142,783 | +0.03(+0.15%) |
Oct 23, 2003 | 19.54 | 19.82 | 18.82 | 19.18 | 303,008 | -0.80(-4.00%) |
Oct 22, 2003 | 20.99 | 21.00 | 19.98 | 19.98 | 242,974 | -1.12(-5.33%) |
Oct 21, 2003 | 20.94 | 21.48 | 20.69 | 21.10 | 348,864 | -0.04(-0.19%) |
Oct 20, 2003 | 20.96 | 21.41 | 20.28 | 21.14 | 277,935 | -0.10(-0.47%) |
Oct 17, 2003 | 20.85 | 21.69 | 20.71 | 21.24 | 576,812 | -0.97(-4.35%) |
Oct 16, 2003 | 22.21 | 22.27 | 21.72 | 22.21 | 226,539 | +0.00(+0.00%) |
Oct 15, 2003 | 22.22 | 22.81 | 22.04 | 22.21 | 772,933 | +0.64(+2.97%) |
Oct 14, 2003 | 21.91 | 21.93 | 21.14 | 21.57 | 362,109 | -0.38(-1.75%) |
Oct 13, 2003 | 21.42 | 22.28 | 21.42 | 21.95 | 202,244 | +0.66(+3.10%) |
Oct 10, 2003 | 21.69 | 21.74 | 21.03 | 21.29 | 142,012 | -0.43(-2.00%) |
Oct 09, 2003 | 21.77 | 22.33 | 21.26 | 21.72 | 223,360 | +0.46(+2.18%) |
Oct 08, 2003 | 21.99 | 21.99 | 21.04 | 21.26 | 203,781 | -0.69(-3.14%) |
Oct 07, 2003 | 20.94 | 21.97 | 20.94 | 21.95 | 268,883 | +0.74(+3.49%) |
Oct 06, 2003 | 21.14 | 21.35 | 20.87 | 21.21 | 300,002 | +0.20(+0.94%) |
Oct 03, 2003 | 19.63 | 21.77 | 19.61 | 21.01 | 1,106,239 | +1.97(+10.36%) |
Oct 02, 2003 | 18.74 | 19.40 | 18.64 | 19.04 | 255,940 | +0.37(+2.01%) |
Oct 01, 2003 | 18.75 | 19.08 | 18.40 | 18.67 | 819,154 | +0.06(+0.32%) |
Sep 30, 2003 | 19.89 | 20.09 | 18.61 | 18.61 | 499,216 | -1.50(-7.45%) |
Sep 29, 2003 | 19.01 | 20.25 | 19.01 | 20.11 | 783,587 | +1.26(+6.70%) |
Sep 26, 2003 | 19.46 | 19.57 | 18.79 | 18.84 | 452,773 | -0.68(-3.48%) |
Sep 25, 2003 | 20.18 | 20.53 | 19.46 | 19.52 | 540,573 | -0.70(-3.46%) |
Sep 24, 2003 | 21.88 | 21.88 | 20.23 | 20.23 | 473,031 | -1.66(-7.57%) |
Sep 23, 2003 | 21.25 | 21.89 | 21.25 | 21.88 | 296,485 | +0.63(+2.97%) |
Sep 22, 2003 | 21.66 | 21.85 | 20.96 | 21.25 | 389,847 | -0.80(-3.62%) |
Sep 19, 2003 | 22.48 | 22.48 | 21.83 | 22.05 | 240,410 | -0.29(-1.28%) |
Sep 18, 2003 | 22.09 | 22.41 | 21.45 | 22.34 | 712,868 | -0.20(-0.88%) |
Sep 17, 2003 | 22.40 | 22.73 | 22.36 | 22.53 | 221,906 | +0.10(+0.44%) |
Sep 16, 2003 | 21.89 | 22.66 | 21.89 | 22.43 | 236,636 | +0.63(+2.89%) |
Sep 15, 2003 | 22.37 | 22.67 | 21.68 | 21.80 | 267,109 | -0.42(-1.91%) |
Sep 12, 2003 | 22.41 | 22.41 | 21.91 | 22.23 | 267,819 | -0.29(-1.27%) |
Sep 11, 2003 | 21.80 | 22.76 | 21.49 | 22.51 | 336,169 | +0.72(+3.30%) |
Sep 10, 2003 | 23.37 | 23.66 | 21.79 | 21.79 | 889,251 | -1.86(-7.88%) |
Sep 09, 2003 | 24.11 | 24.25 | 23.62 | 23.66 | 268,732 | -0.46(-1.92%) |
Sep 08, 2003 | 23.50 | 24.30 | 23.40 | 24.12 | 319,943 | +0.43(+1.83%) |
Sep 05, 2003 | 24.07 | 24.23 | 23.36 | 23.69 | 536,248 | -0.51(-2.11%) |
Sep 04, 2003 | 23.32 | 24.31 | 23.17 | 24.20 | 654,084 | +0.89(+3.81%) |
Sep 03, 2003 | 23.67 | 24.16 | 23.29 | 23.31 | 693,127 | -0.36(-1.50%) |
Sep 02, 2003 | 23.81 | 23.81 | 23.27 | 23.67 | 413,340 | -0.06(-0.25%) |
Aug 29, 2003 | 23.27 | 24.16 | 23.10 | 23.73 | 368,315 | +0.21(+0.88%) |
Aug 28, 2003 | 22.88 | 23.54 | 22.52 | 23.52 | 865,825 | +0.62(+2.71%) |
Aug 27, 2003 | 22.25 | 22.96 | 22.07 | 22.90 | 657,228 | +0.78(+3.52%) |
Aug 26, 2003 | 22.16 | 22.46 | 21.35 | 22.12 | 324,101 | -0.11(-0.49%) |
Aug 25, 2003 | 22.70 | 22.73 | 21.84 | 22.23 | 329,070 | -0.54(-2.37%) |
Aug 22, 2003 | 23.69 | 24.01 | 22.66 | 22.77 | 558,355 | -0.64(-2.75%) |
Aug 21, 2003 | 22.98 | 23.69 | 22.92 | 23.41 | 299,864 | +0.75(+3.31%) |
Aug 20, 2003 | 22.17 | 22.98 | 22.11 | 22.66 | 295,605 | +0.32(+1.41%) |
Aug 19, 2003 | 21.94 | 22.44 | 21.85 | 22.35 | 446,197 | +0.21(+0.94%) |
Aug 18, 2003 | 20.72 | 22.17 | 20.72 | 22.14 | 658,445 | +1.41(+6.80%) |
Aug 15, 2003 | 21.00 | 21.09 | 20.71 | 20.73 | 222,185 | -0.24(-1.13%) |
Aug 14, 2003 | 20.56 | 20.99 | 20.46 | 20.96 | 444,371 | +0.36(+1.77%) |
Aug 13, 2003 | 19.87 | 20.95 | 19.70 | 20.60 | 539,797 | +0.78(+3.93%) |
Aug 12, 2003 | 18.79 | 19.87 | 18.66 | 19.82 | 437,983 | +1.02(+5.41%) |
Aug 11, 2003 | 17.89 | 18.89 | 17.89 | 18.80 | 311,425 | +0.84(+4.66%) |
Aug 08, 2003 | 18.35 | 18.36 | 17.68 | 17.97 | 525,194 | -0.24(-1.30%) |
Aug 07, 2003 | 18.65 | 18.87 | 17.90 | 18.20 | 329,273 | -0.48(-2.59%) |
Aug 06, 2003 | 18.78 | 18.99 | 18.54 | 18.69 | 253,926 | -0.25(-1.30%) |
Aug 05, 2003 | 19.01 | 19.23 | 18.87 | 18.93 | 369,228 | -0.17(-0.88%) |
Aug 04, 2003 | 19.18 | 19.42 | 18.78 | 19.10 | 258,997 | +0.01(+0.05%) |