Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.91 | 23.09 | 22.35 | 22.48 | 236,617 | -0.30(-1.30%) |
Oct 30, 2003 | 22.07 | 24.11 | 22.42 | 22.78 | 572,948 | +0.71(+3.21%) |
Oct 29, 2003 | 21.76 | 22.46 | 21.56 | 22.07 | 283,984 | +0.16(+0.72%) |
Oct 28, 2003 | 19.90 | 21.91 | 19.90 | 21.91 | 560,540 | +2.09(+10.54%) |
Oct 27, 2003 | 19.29 | 19.95 | 19.29 | 19.82 | 310,876 | +0.63(+3.29%) |
Oct 24, 2003 | 19.07 | 19.40 | 18.87 | 19.19 | 142,903 | +0.03(+0.15%) |
Oct 23, 2003 | 19.53 | 19.80 | 18.80 | 19.16 | 303,264 | -0.80(-4.00%) |
Oct 22, 2003 | 20.98 | 20.99 | 19.96 | 19.96 | 243,179 | -1.12(-5.33%) |
Oct 21, 2003 | 20.92 | 21.46 | 20.67 | 21.09 | 349,158 | -0.04(-0.19%) |
Oct 20, 2003 | 20.95 | 21.39 | 20.27 | 21.12 | 278,169 | -0.10(-0.47%) |
Oct 17, 2003 | 20.83 | 21.68 | 20.69 | 21.22 | 577,298 | -0.96(-4.35%) |
Oct 16, 2003 | 22.19 | 22.25 | 21.71 | 22.19 | 226,730 | +0.00(+0.00%) |
Oct 15, 2003 | 22.20 | 22.79 | 22.02 | 22.19 | 773,585 | +0.64(+2.97%) |
Oct 14, 2003 | 21.89 | 21.91 | 21.12 | 21.55 | 362,414 | -0.38(-1.75%) |
Oct 13, 2003 | 21.40 | 22.26 | 21.40 | 21.93 | 202,414 | +0.66(+3.10%) |
Oct 10, 2003 | 21.68 | 21.73 | 21.02 | 21.27 | 142,132 | -0.43(-2.00%) |
Oct 09, 2003 | 21.75 | 22.31 | 21.24 | 21.71 | 223,548 | +0.46(+2.18%) |
Oct 08, 2003 | 21.97 | 21.97 | 21.03 | 21.24 | 203,953 | -0.69(-3.14%) |
Oct 07, 2003 | 20.92 | 21.95 | 20.92 | 21.93 | 269,110 | +0.74(+3.49%) |
Oct 06, 2003 | 21.12 | 21.33 | 20.85 | 21.19 | 300,255 | +0.20(+0.94%) |
Oct 03, 2003 | 19.62 | 21.75 | 19.60 | 21.00 | 1,107,172 | +1.97(+10.36%) |
Oct 02, 2003 | 18.72 | 19.38 | 18.62 | 19.03 | 256,156 | +0.37(+2.01%) |
Oct 01, 2003 | 18.73 | 19.07 | 18.39 | 18.65 | 819,845 | +0.06(+0.32%) |
Sep 30, 2003 | 19.87 | 20.07 | 18.59 | 18.59 | 499,637 | -1.50(-7.45%) |
Sep 29, 2003 | 19.00 | 20.24 | 19.00 | 20.09 | 784,248 | +1.26(+6.70%) |
Sep 26, 2003 | 19.44 | 19.56 | 18.77 | 18.83 | 453,155 | -0.68(-3.48%) |
Sep 25, 2003 | 20.16 | 20.51 | 19.44 | 19.51 | 541,028 | -0.70(-3.46%) |
Sep 24, 2003 | 21.86 | 21.86 | 20.21 | 20.21 | 473,429 | -1.66(-7.57%) |
Sep 23, 2003 | 21.23 | 21.87 | 21.23 | 21.86 | 296,735 | +0.63(+2.97%) |
Sep 22, 2003 | 21.65 | 21.83 | 20.95 | 21.23 | 390,176 | -0.80(-3.62%) |
Sep 19, 2003 | 22.46 | 22.46 | 21.81 | 22.03 | 240,612 | -0.29(-1.28%) |
Sep 18, 2003 | 22.07 | 22.40 | 21.43 | 22.32 | 713,469 | -0.20(-0.88%) |
Sep 17, 2003 | 22.39 | 22.71 | 22.34 | 22.51 | 222,093 | +0.10(+0.44%) |
Sep 16, 2003 | 21.87 | 22.64 | 21.87 | 22.42 | 236,836 | +0.63(+2.89%) |
Sep 15, 2003 | 22.36 | 22.65 | 21.67 | 21.78 | 267,335 | -0.42(-1.91%) |
Sep 12, 2003 | 22.40 | 22.40 | 21.89 | 22.21 | 268,045 | -0.29(-1.27%) |
Sep 11, 2003 | 21.78 | 22.74 | 21.47 | 22.49 | 336,452 | +0.72(+3.30%) |
Sep 10, 2003 | 23.35 | 23.64 | 21.77 | 21.77 | 890,000 | -1.86(-7.88%) |
Sep 09, 2003 | 24.09 | 24.23 | 23.60 | 23.64 | 268,959 | -0.46(-1.92%) |
Sep 08, 2003 | 23.48 | 24.28 | 23.38 | 24.10 | 320,213 | +0.43(+1.83%) |
Sep 05, 2003 | 24.05 | 24.21 | 23.34 | 23.67 | 536,700 | -0.51(-2.12%) |
Sep 04, 2003 | 23.30 | 24.29 | 23.15 | 24.18 | 654,636 | +0.89(+3.81%) |
Sep 03, 2003 | 23.65 | 24.14 | 23.27 | 23.29 | 693,711 | -0.35(-1.50%) |
Sep 02, 2003 | 23.79 | 23.79 | 23.25 | 23.65 | 413,689 | -0.06(-0.25%) |
Aug 29, 2003 | 23.25 | 24.14 | 23.09 | 23.71 | 368,626 | +0.21(+0.88%) |
Aug 28, 2003 | 22.86 | 23.52 | 22.50 | 23.50 | 866,555 | +0.62(+2.71%) |
Aug 27, 2003 | 22.23 | 22.94 | 22.05 | 22.88 | 657,782 | +0.78(+3.52%) |
Aug 26, 2003 | 22.14 | 22.44 | 21.33 | 22.10 | 324,374 | -0.11(-0.49%) |
Aug 25, 2003 | 22.68 | 22.71 | 21.82 | 22.21 | 329,348 | -0.54(-2.37%) |
Aug 22, 2003 | 23.67 | 23.99 | 22.64 | 22.75 | 558,825 | -0.64(-2.75%) |
Aug 21, 2003 | 22.96 | 23.67 | 22.90 | 23.39 | 300,117 | +0.75(+3.31%) |
Aug 20, 2003 | 22.15 | 22.96 | 22.09 | 22.64 | 295,854 | +0.32(+1.41%) |
Aug 19, 2003 | 21.92 | 22.43 | 21.83 | 22.33 | 446,573 | +0.21(+0.94%) |
Aug 18, 2003 | 20.70 | 22.15 | 20.70 | 22.12 | 659,000 | +1.41(+6.80%) |
Aug 15, 2003 | 20.99 | 21.08 | 20.69 | 20.71 | 222,373 | -0.24(-1.13%) |
Aug 14, 2003 | 20.54 | 20.98 | 20.44 | 20.95 | 444,746 | +0.36(+1.77%) |
Aug 13, 2003 | 19.85 | 20.94 | 19.69 | 20.58 | 540,252 | +0.78(+3.93%) |
Aug 12, 2003 | 18.77 | 19.85 | 18.64 | 19.80 | 438,352 | +1.02(+5.41%) |
Aug 11, 2003 | 17.87 | 18.88 | 17.87 | 18.79 | 311,688 | +0.84(+4.66%) |
Aug 08, 2003 | 18.34 | 18.35 | 17.67 | 17.95 | 525,637 | -0.24(-1.30%) |
Aug 07, 2003 | 18.63 | 18.86 | 17.88 | 18.19 | 329,550 | -0.48(-2.59%) |
Aug 06, 2003 | 18.76 | 18.98 | 18.52 | 18.67 | 254,140 | -0.25(-1.30%) |
Aug 05, 2003 | 19.00 | 19.21 | 18.85 | 18.92 | 369,539 | -0.17(-0.88%) |
Aug 04, 2003 | 19.16 | 19.40 | 18.77 | 19.08 | 259,215 | +0.01(+0.05%) |