Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 37.77 | 38.25 | 37.69 | 38.21 | 1,189,215 | +0.57(+1.52%) |
Oct 30, 2003 | 38.09 | 38.11 | 37.34 | 37.64 | 1,154,073 | -0.06(-0.15%) |
Oct 29, 2003 | 36.74 | 37.81 | 36.56 | 37.70 | 2,152,806 | +0.65(+1.76%) |
Oct 28, 2003 | 35.93 | 37.04 | 35.84 | 37.04 | 1,442,282 | +1.11(+3.09%) |
Oct 27, 2003 | 35.27 | 35.99 | 35.22 | 35.93 | 869,715 | +0.81(+2.29%) |
Oct 24, 2003 | 35.41 | 35.47 | 34.43 | 35.13 | 1,027,168 | -0.27(-0.77%) |
Oct 23, 2003 | 34.95 | 35.51 | 34.79 | 35.40 | 1,088,013 | -0.10(-0.27%) |
Oct 22, 2003 | 35.89 | 35.90 | 35.11 | 35.50 | 1,354,118 | -0.39(-1.10%) |
Oct 21, 2003 | 34.63 | 36.39 | 34.53 | 35.89 | 3,036,304 | +1.18(+3.41%) |
Oct 20, 2003 | 33.94 | 34.73 | 33.75 | 34.71 | 1,270,673 | +0.77(+2.25%) |
Oct 17, 2003 | 34.62 | 34.62 | 33.84 | 33.94 | 784,904 | -0.62(-1.79%) |
Oct 16, 2003 | 34.56 | 34.65 | 34.24 | 34.56 | 1,429,616 | -0.06(-0.19%) |
Oct 15, 2003 | 34.55 | 35.03 | 33.94 | 34.63 | 2,165,471 | +0.08(+0.23%) |
Oct 14, 2003 | 33.60 | 34.58 | 33.54 | 34.55 | 1,317,238 | +0.77(+2.29%) |
Oct 13, 2003 | 32.79 | 33.82 | 32.88 | 33.78 | 1,053,741 | +0.98(+3.00%) |
Oct 10, 2003 | 32.83 | 32.95 | 32.50 | 32.79 | 812,843 | -0.04(-0.12%) |
Oct 09, 2003 | 31.49 | 33.32 | 31.49 | 32.83 | 3,013,580 | +1.67(+5.35%) |
Oct 08, 2003 | 31.37 | 31.37 | 31.00 | 31.17 | 1,175,059 | -0.20(-0.64%) |
Oct 07, 2003 | 31.31 | 31.49 | 30.50 | 31.37 | 1,031,017 | +0.06(+0.18%) |
Oct 06, 2003 | 31.37 | 31.38 | 31.22 | 31.31 | 1,060,074 | +0.09(+0.28%) |
Oct 03, 2003 | 31.41 | 31.65 | 31.24 | 31.22 | 1,262,353 | +0.22(+0.70%) |
Oct 02, 2003 | 31.03 | 31.10 | 30.77 | 31.00 | 1,054,858 | -0.08(-0.26%) |