Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.93 | 23.12 | 22.37 | 22.50 | 236,399 | -0.30(-1.30%) |
Oct 30, 2003 | 22.09 | 24.13 | 22.44 | 22.80 | 572,423 | +0.71(+3.21%) |
Oct 29, 2003 | 21.78 | 22.48 | 21.58 | 22.09 | 283,723 | +0.16(+0.72%) |
Oct 28, 2003 | 19.92 | 21.93 | 19.92 | 21.93 | 560,025 | +2.09(+10.54%) |
Oct 27, 2003 | 19.31 | 19.97 | 19.31 | 19.84 | 310,590 | +0.63(+3.29%) |
Oct 24, 2003 | 19.08 | 19.42 | 18.89 | 19.21 | 142,772 | +0.03(+0.15%) |
Oct 23, 2003 | 19.55 | 19.82 | 18.82 | 19.18 | 302,985 | -0.80(-4.00%) |
Oct 22, 2003 | 21.00 | 21.01 | 19.98 | 19.98 | 242,956 | -1.12(-5.33%) |
Oct 21, 2003 | 20.94 | 21.48 | 20.69 | 21.10 | 348,838 | -0.04(-0.19%) |
Oct 20, 2003 | 20.97 | 21.41 | 20.29 | 21.14 | 277,914 | -0.10(-0.47%) |
Oct 17, 2003 | 20.85 | 21.70 | 20.71 | 21.24 | 576,769 | -0.97(-4.35%) |
Oct 16, 2003 | 22.21 | 22.27 | 21.73 | 22.21 | 226,522 | +0.00(+0.00%) |
Oct 15, 2003 | 22.22 | 22.81 | 22.04 | 22.21 | 772,875 | +0.64(+2.97%) |
Oct 14, 2003 | 21.91 | 21.93 | 21.14 | 21.57 | 362,082 | -0.38(-1.75%) |
Oct 13, 2003 | 21.42 | 22.28 | 21.42 | 21.95 | 202,228 | +0.66(+3.10%) |
Oct 10, 2003 | 21.70 | 21.75 | 21.04 | 21.29 | 142,001 | -0.43(-2.00%) |
Oct 09, 2003 | 21.77 | 22.33 | 21.26 | 21.73 | 223,343 | +0.46(+2.18%) |
Oct 08, 2003 | 21.99 | 21.99 | 21.05 | 21.26 | 203,766 | -0.69(-3.14%) |
Oct 07, 2003 | 20.94 | 21.97 | 20.94 | 21.95 | 268,863 | +0.74(+3.49%) |
Oct 06, 2003 | 21.14 | 21.35 | 20.87 | 21.21 | 299,980 | +0.20(+0.94%) |
Oct 03, 2003 | 19.63 | 21.77 | 19.62 | 21.02 | 1,106,156 | +1.97(+10.36%) |
Oct 02, 2003 | 18.74 | 19.40 | 18.64 | 19.04 | 255,921 | +0.37(+2.01%) |
Oct 01, 2003 | 18.75 | 19.08 | 18.40 | 18.67 | 819,093 | +0.06(+0.32%) |
Sep 30, 2003 | 19.89 | 20.09 | 18.61 | 18.61 | 499,179 | -1.50(-7.45%) |
Sep 29, 2003 | 19.01 | 20.26 | 19.01 | 20.11 | 783,528 | +1.26(+6.70%) |
Sep 26, 2003 | 19.46 | 19.58 | 18.79 | 18.85 | 452,739 | -0.68(-3.49%) |
Sep 25, 2003 | 20.18 | 20.53 | 19.46 | 19.53 | 540,532 | -0.70(-3.46%) |
Sep 24, 2003 | 21.88 | 21.88 | 20.23 | 20.23 | 472,995 | -1.66(-7.57%) |
Sep 23, 2003 | 21.25 | 21.89 | 21.25 | 21.88 | 296,463 | +0.63(+2.97%) |
Sep 22, 2003 | 21.67 | 21.85 | 20.97 | 21.25 | 389,818 | -0.80(-3.62%) |
Sep 19, 2003 | 22.48 | 22.48 | 21.83 | 22.05 | 240,392 | -0.29(-1.28%) |
Sep 18, 2003 | 22.09 | 22.42 | 21.45 | 22.34 | 712,814 | -0.20(-0.88%) |
Sep 17, 2003 | 22.41 | 22.73 | 22.36 | 22.53 | 221,889 | +0.10(+0.44%) |
Sep 16, 2003 | 21.89 | 22.66 | 21.89 | 22.44 | 236,618 | +0.63(+2.89%) |
Sep 15, 2003 | 22.38 | 22.67 | 21.69 | 21.80 | 267,089 | -0.42(-1.91%) |
Sep 12, 2003 | 22.42 | 22.42 | 21.91 | 22.23 | 267,799 | -0.29(-1.27%) |
Sep 11, 2003 | 21.80 | 22.76 | 21.49 | 22.51 | 336,143 | +0.72(+3.30%) |
Sep 10, 2003 | 23.37 | 23.66 | 21.79 | 21.79 | 889,184 | -1.86(-7.88%) |
Sep 09, 2003 | 24.11 | 24.25 | 23.62 | 23.66 | 268,712 | -0.46(-1.92%) |
Sep 08, 2003 | 23.50 | 24.30 | 23.40 | 24.12 | 319,919 | +0.43(+1.83%) |
Sep 05, 2003 | 24.07 | 24.23 | 23.36 | 23.69 | 536,207 | -0.51(-2.12%) |
Sep 04, 2003 | 23.32 | 24.31 | 23.18 | 24.20 | 654,035 | +0.89(+3.81%) |
Sep 03, 2003 | 23.67 | 24.16 | 23.29 | 23.31 | 693,075 | -0.35(-1.50%) |
Sep 02, 2003 | 23.82 | 23.82 | 23.27 | 23.67 | 413,310 | -0.06(-0.25%) |
Aug 29, 2003 | 23.27 | 24.16 | 23.11 | 23.73 | 368,288 | +0.21(+0.88%) |
Aug 28, 2003 | 22.88 | 23.54 | 22.52 | 23.52 | 865,760 | +0.62(+2.71%) |
Aug 27, 2003 | 22.25 | 22.96 | 22.07 | 22.90 | 657,179 | +0.78(+3.52%) |
Aug 26, 2003 | 22.16 | 22.47 | 21.35 | 22.12 | 324,077 | -0.11(-0.49%) |
Aug 25, 2003 | 22.70 | 22.73 | 21.84 | 22.23 | 329,045 | -0.54(-2.37%) |
Aug 22, 2003 | 23.69 | 24.01 | 22.66 | 22.77 | 558,313 | -0.64(-2.75%) |
Aug 21, 2003 | 22.98 | 23.69 | 22.92 | 23.41 | 299,842 | +0.75(+3.31%) |
Aug 20, 2003 | 22.17 | 22.98 | 22.11 | 22.66 | 295,583 | +0.32(+1.41%) |
Aug 19, 2003 | 21.94 | 22.45 | 21.85 | 22.35 | 446,163 | +0.21(+0.94%) |
Aug 18, 2003 | 20.72 | 22.17 | 20.72 | 22.14 | 658,395 | +1.41(+6.80%) |
Aug 15, 2003 | 21.01 | 21.09 | 20.71 | 20.73 | 222,169 | -0.24(-1.13%) |
Aug 14, 2003 | 20.56 | 21.00 | 20.46 | 20.97 | 444,338 | +0.36(+1.77%) |
Aug 13, 2003 | 19.87 | 20.96 | 19.70 | 20.60 | 539,756 | +0.78(+3.93%) |
Aug 12, 2003 | 18.79 | 19.87 | 18.66 | 19.82 | 437,950 | +1.02(+5.41%) |
Aug 11, 2003 | 17.89 | 18.90 | 17.89 | 18.81 | 311,402 | +0.84(+4.66%) |
Aug 08, 2003 | 18.35 | 18.36 | 17.68 | 17.97 | 525,155 | -0.24(-1.30%) |
Aug 07, 2003 | 18.65 | 18.88 | 17.90 | 18.20 | 329,248 | -0.48(-2.59%) |
Aug 06, 2003 | 18.78 | 18.99 | 18.54 | 18.69 | 253,907 | -0.25(-1.30%) |
Aug 05, 2003 | 19.01 | 19.23 | 18.87 | 18.93 | 369,200 | -0.17(-0.88%) |
Aug 04, 2003 | 19.18 | 19.42 | 18.78 | 19.10 | 258,977 | +0.01(+0.05%) |