Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.06 | 17.72 | 15.83 | 17.55 | 432,422 | +1.67(+10.54%) |
Oct 30, 2003 | 16.46 | 16.87 | 15.92 | 15.87 | 250,295 | -0.59(-3.56%) |
Oct 29, 2003 | 17.29 | 17.32 | 16.30 | 16.46 | 457,685 | -0.79(-4.60%) |
Oct 28, 2003 | 18.47 | 18.71 | 17.16 | 17.25 | 353,033 | -0.90(-4.95%) |
Oct 27, 2003 | 17.76 | 18.37 | 17.55 | 18.15 | 167,322 | +0.48(+2.73%) |
Oct 24, 2003 | 17.83 | 18.00 | 17.51 | 17.67 | 92,604 | -0.19(-1.06%) |
Oct 23, 2003 | 18.05 | 18.64 | 17.77 | 17.86 | 242,252 | -0.20(-1.10%) |
Oct 22, 2003 | 18.43 | 18.52 | 17.82 | 18.06 | 278,976 | -0.46(-2.50%) |
Oct 21, 2003 | 18.75 | 19.23 | 18.25 | 18.52 | 447,576 | -0.40(-2.10%) |
Oct 20, 2003 | 20.47 | 20.71 | 18.75 | 18.92 | 483,997 | -1.49(-7.32%) |
Oct 17, 2003 | 23.39 | 23.39 | 19.65 | 20.41 | 1,148,219 | -3.49(-14.59%) |
Oct 16, 2003 | 23.15 | 23.95 | 23.37 | 23.90 | 47,400 | +0.75(+3.22%) |
Oct 15, 2003 | 23.38 | 23.62 | 22.86 | 23.15 | 173,200 | +0.05(+0.20%) |
Oct 14, 2003 | 22.56 | 23.79 | 22.43 | 23.10 | 151,500 | +0.59(+2.60%) |
Oct 13, 2003 | 22.83 | 23.23 | 21.94 | 22.52 | 298,541 | -0.43(-1.85%) |
Oct 10, 2003 | 24.25 | 24.33 | 22.68 | 22.94 | 83,264 | -1.30(-5.38%) |
Oct 09, 2003 | 25.46 | 25.55 | 24.24 | 24.25 | 105,092 | -1.17(-4.61%) |
Oct 08, 2003 | 24.63 | 25.51 | 23.81 | 25.42 | 76,485 | +0.77(+3.14%) |
Oct 07, 2003 | 25.06 | 25.23 | 24.28 | 24.64 | 52,540 | -0.11(-0.46%) |
Oct 06, 2003 | 24.67 | 25.46 | 24.28 | 24.76 | 100,158 | +0.15(+0.61%) |
Oct 03, 2003 | 23.82 | 25.68 | 23.81 | 24.60 | 141,795 | +0.98(+4.16%) |
Oct 02, 2003 | 22.94 | 23.81 | 22.72 | 23.62 | 63,500 | +0.80(+3.52%) |
Oct 01, 2003 | 22.25 | 23.12 | 22.00 | 22.82 | 108,576 | +0.62(+2.77%) |
Sep 30, 2003 | 21.68 | 22.23 | 20.48 | 22.20 | 234,398 | +0.09(+0.43%) |
Sep 29, 2003 | 22.28 | 22.88 | 20.13 | 22.11 | 317,021 | -0.57(-2.50%) |
Sep 26, 2003 | 23.49 | 23.50 | 21.26 | 22.68 | 271,795 | -0.94(-4.00%) |
Sep 25, 2003 | 23.62 | 24.43 | 23.06 | 23.62 | 209,899 | +0.03(+0.12%) |
Sep 24, 2003 | 24.73 | 25.26 | 23.06 | 23.59 | 136,949 | -1.13(-4.59%) |
Sep 23, 2003 | 24.09 | 25.51 | 24.09 | 24.73 | 139,039 | +0.43(+1.79%) |
Sep 22, 2003 | 25.23 | 25.24 | 23.89 | 24.29 | 127,423 | -1.22(-4.78%) |
Sep 19, 2003 | 26.57 | 26.71 | 24.80 | 25.51 | 138,641 | -1.13(-4.26%) |
Sep 18, 2003 | 26.48 | 27.58 | 26.09 | 26.65 | 172,233 | -0.02(-0.07%) |
Sep 17, 2003 | 25.79 | 26.67 | 25.41 | 26.66 | 129,095 | +0.93(+3.60%) |
Sep 16, 2003 | 24.56 | 26.31 | 24.19 | 25.74 | 396,277 | +1.17(+4.77%) |
Sep 15, 2003 | 21.94 | 25.39 | 21.91 | 24.57 | 273,050 | +2.65(+12.07%) |
Sep 12, 2003 | 22.20 | 22.20 | 21.50 | 21.92 | 126,365 | -0.43(-1.94%) |
Sep 11, 2003 | 21.33 | 22.60 | 20.79 | 22.36 | 177,905 | +0.95(+4.46%) |
Sep 10, 2003 | 22.88 | 22.91 | 21.36 | 21.40 | 199,495 | -1.69(-7.32%) |
Sep 09, 2003 | 23.76 | 24.04 | 22.72 | 23.09 | 203,305 | -0.94(-3.93%) |
Sep 08, 2003 | 21.67 | 24.11 | 21.67 | 24.04 | 316,230 | +2.40(+11.09%) |
Sep 05, 2003 | 21.62 | 21.68 | 21.15 | 21.64 | 300,143 | -0.11(-0.52%) |
Sep 04, 2003 | 20.97 | 22.13 | 19.84 | 21.75 | 292,100 | +0.79(+3.79%) |
Sep 03, 2003 | 20.36 | 21.07 | 19.57 | 20.96 | 684,635 | +0.52(+2.54%) |
Sep 02, 2003 | 19.89 | 20.64 | 19.37 | 20.44 | 359,092 | +0.60(+3.00%) |
Aug 29, 2003 | 18.80 | 20.14 | 18.61 | 19.84 | 74,295 | +1.11(+5.90%) |
Aug 28, 2003 | 18.42 | 18.79 | 18.33 | 18.74 | 414,549 | +0.53(+2.91%) |
Aug 27, 2003 | 18.64 | 18.65 | 18.20 | 18.21 | 107,420 | -0.36(-1.93%) |
Aug 26, 2003 | 18.90 | 18.90 | 17.64 | 18.57 | 197,061 | -0.30(-1.60%) |
Aug 25, 2003 | 19.71 | 19.75 | 18.52 | 18.87 | 124,036 | -0.33(-1.72%) |
Aug 22, 2003 | 19.51 | 19.85 | 18.94 | 19.20 | 194,839 | +0.19(+0.99%) |
Aug 21, 2003 | 18.43 | 19.51 | 18.05 | 19.01 | 471,910 | +0.68(+3.71%) |
Aug 20, 2003 | 18.14 | 18.46 | 17.95 | 18.33 | 48,154 | -0.09(-0.51%) |
Aug 19, 2003 | 17.95 | 18.66 | 17.95 | 18.43 | 122,872 | +0.25(+1.35%) |
Aug 18, 2003 | 18.52 | 18.52 | 17.95 | 18.18 | 62,441 | -0.25(-1.33%) |
Aug 15, 2003 | 18.43 | 18.66 | 18.37 | 18.43 | 40,745 | +0.00(+0.00%) |
Aug 14, 2003 | 18.76 | 18.90 | 18.24 | 18.43 | 98,530 | -0.24(-1.27%) |
Aug 13, 2003 | 17.95 | 18.66 | 17.85 | 18.66 | 210,820 | +0.61(+3.40%) |
Aug 12, 2003 | 17.67 | 18.19 | 17.57 | 18.05 | 203,305 | +0.51(+2.91%) |
Aug 11, 2003 | 17.54 | 17.73 | 17.34 | 17.54 | 116,205 | +0.00(+0.00%) |
Aug 08, 2003 | 17.28 | 17.72 | 17.05 | 17.54 | 78,634 | +0.14(+0.81%) |
Aug 07, 2003 | 17.34 | 17.53 | 17.01 | 17.40 | 219,286 | -0.13(-0.75%) |
Aug 06, 2003 | 17.06 | 17.53 | 16.96 | 17.53 | 162,030 | +0.39(+2.26%) |
Aug 05, 2003 | 17.10 | 17.62 | 17.01 | 17.14 | 201,930 | +0.07(+0.39%) |
Aug 04, 2003 | 17.04 | 17.15 | 16.91 | 17.07 | 422,804 | +0.05(+0.31%) |