Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.35 | 20.74 | 19.93 | 20.47 | 1,027,199 | +0.25(+1.26%) |
Oct 30, 2003 | 20.74 | 21.13 | 20.25 | 20.22 | 1,782,366 | -0.52(-2.52%) |
Oct 29, 2003 | 20.48 | 20.87 | 20.16 | 20.74 | 1,569,590 | +0.25(+1.24%) |
Oct 28, 2003 | 19.96 | 20.60 | 19.89 | 20.48 | 1,691,019 | +0.60(+3.00%) |
Oct 27, 2003 | 19.53 | 20.04 | 19.45 | 19.89 | 1,059,088 | +0.64(+3.34%) |
Oct 24, 2003 | 19.10 | 19.74 | 18.99 | 19.25 | 1,775,998 | -0.16(-0.85%) |
Oct 23, 2003 | 19.54 | 19.69 | 18.62 | 19.41 | 3,171,774 | -0.51(-2.55%) |
Oct 22, 2003 | 20.90 | 20.90 | 19.71 | 19.92 | 3,357,163 | -1.24(-5.86%) |
Oct 21, 2003 | 20.90 | 21.29 | 19.41 | 21.16 | 4,990,800 | +0.27(+1.29%) |
Oct 20, 2003 | 21.28 | 21.28 | 20.68 | 20.89 | 2,112,512 | -0.03(-0.14%) |
Oct 17, 2003 | 21.29 | 21.63 | 20.81 | 20.92 | 1,278,330 | -0.31(-1.48%) |
Oct 16, 2003 | 21.23 | 21.25 | 20.71 | 21.23 | 1,643,057 | +0.00(+0.00%) |
Oct 15, 2003 | 21.66 | 21.90 | 21.22 | 21.23 | 1,707,073 | -0.37(-1.73%) |
Oct 14, 2003 | 21.01 | 21.60 | 20.77 | 21.60 | 1,390,165 | +0.48(+2.26%) |
Oct 13, 2003 | 21.07 | 21.32 | 20.83 | 21.13 | 1,555,921 | +0.34(+1.65%) |
Oct 10, 2003 | 20.93 | 21.01 | 20.51 | 20.78 | 1,086,002 | +0.03(+0.14%) |
Oct 09, 2003 | 21.05 | 21.22 | 20.48 | 20.75 | 2,171,448 | +0.15(+0.73%) |
Oct 08, 2003 | 20.01 | 20.84 | 19.99 | 20.60 | 2,812,370 | +0.52(+2.60%) |
Oct 07, 2003 | 19.80 | 20.11 | 19.37 | 20.08 | 2,182,001 | +0.22(+1.13%) |
Oct 06, 2003 | 19.31 | 19.90 | 18.99 | 19.86 | 3,601,060 | +1.43(+7.78%) |
Oct 03, 2003 | 18.62 | 19.16 | 18.14 | 18.42 | 4,883,601 | +0.39(+2.15%) |
Oct 02, 2003 | 17.41 | 18.25 | 17.39 | 18.04 | 1,675,568 | +0.69(+3.96%) |