Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.68 | 22.85 | 22.08 | 22.20 | 423,646 | -0.64(-2.80%) |
Oct 30, 2003 | 22.56 | 23.19 | 22.20 | 22.84 | 720,226 | +0.28(+1.24%) |
Oct 29, 2003 | 22.36 | 22.80 | 22.27 | 22.56 | 788,577 | +0.11(+0.49%) |
Oct 28, 2003 | 21.58 | 22.52 | 21.42 | 22.45 | 1,079,470 | +1.29(+6.10%) |
Oct 27, 2003 | 21.14 | 21.77 | 21.11 | 21.16 | 1,268,700 | +0.07(+0.33%) |
Oct 24, 2003 | 20.90 | 21.51 | 20.70 | 21.09 | 667,800 | -0.10(-0.47%) |
Oct 23, 2003 | 21.51 | 21.69 | 20.85 | 21.19 | 1,253,800 | -0.98(-4.42%) |
Oct 22, 2003 | 22.99 | 22.99 | 22.07 | 22.17 | 716,300 | -0.83(-3.61%) |
Oct 21, 2003 | 22.46 | 23.20 | 22.46 | 23.00 | 804,633 | +0.64(+2.86%) |
Oct 20, 2003 | 22.06 | 22.49 | 21.78 | 22.36 | 562,536 | +0.32(+1.45%) |
Oct 17, 2003 | 22.73 | 22.87 | 21.92 | 22.04 | 777,248 | -0.58(-2.56%) |
Oct 16, 2003 | 22.24 | 22.93 | 22.12 | 22.62 | 1,107,519 | +0.38(+1.71%) |
Oct 15, 2003 | 22.23 | 22.81 | 22.08 | 22.24 | 1,776,557 | +0.51(+2.35%) |
Oct 14, 2003 | 21.45 | 21.73 | 21.07 | 21.73 | 742,734 | +0.29(+1.35%) |
Oct 13, 2003 | 20.94 | 21.69 | 20.92 | 21.44 | 1,130,541 | +0.54(+2.58%) |
Oct 10, 2003 | 20.62 | 20.95 | 20.60 | 20.90 | 478,158 | +0.25(+1.21%) |
Oct 09, 2003 | 20.94 | 21.10 | 20.32 | 20.65 | 720,926 | +0.15(+0.73%) |
Oct 08, 2003 | 20.76 | 20.90 | 20.12 | 20.50 | 769,693 | -0.32(-1.54%) |
Oct 07, 2003 | 20.28 | 20.82 | 20.10 | 20.82 | 887,873 | +0.34(+1.66%) |
Oct 06, 2003 | 20.63 | 20.82 | 20.32 | 20.48 | 724,709 | -0.19(-0.92%) |
Oct 03, 2003 | 20.01 | 20.84 | 19.99 | 20.67 | 1,044,447 | +1.04(+5.30%) |
Oct 02, 2003 | 19.25 | 19.89 | 19.18 | 19.63 | 699,232 | +0.37(+1.92%) |
Oct 01, 2003 | 18.73 | 19.52 | 18.73 | 19.26 | 1,894,350 | +0.75(+4.05%) |
Sep 30, 2003 | 18.90 | 19.05 | 18.38 | 18.51 | 1,143,128 | -0.66(-3.44%) |
Sep 29, 2003 | 19.02 | 19.47 | 18.79 | 19.17 | 1,594,654 | +0.34(+1.81%) |
Sep 26, 2003 | 18.64 | 19.24 | 18.60 | 18.83 | 1,955,198 | +0.27(+1.45%) |
Sep 25, 2003 | 19.00 | 19.40 | 18.56 | 18.56 | 1,360,755 | -0.21(-1.12%) |
Sep 24, 2003 | 19.98 | 20.06 | 18.82 | 18.77 | 1,058,842 | -1.21(-6.06%) |
Sep 23, 2003 | 18.98 | 20.02 | 18.98 | 19.98 | 1,313,613 | +0.99(+5.21%) |
Sep 22, 2003 | 18.89 | 19.26 | 18.80 | 18.99 | 790,243 | -0.49(-2.52%) |
Sep 19, 2003 | 19.29 | 19.65 | 19.26 | 19.48 | 912,672 | +0.08(+0.41%) |
Sep 18, 2003 | 19.27 | 19.51 | 19.09 | 19.40 | 1,078,253 | -0.22(-1.12%) |
Sep 17, 2003 | 19.88 | 19.96 | 19.46 | 19.62 | 967,293 | -0.26(-1.31%) |
Sep 16, 2003 | 19.72 | 20.04 | 19.62 | 19.88 | 1,224,603 | +0.18(+0.91%) |
Sep 15, 2003 | 20.05 | 20.35 | 19.58 | 19.70 | 991,000 | -0.40(-1.99%) |
Sep 12, 2003 | 19.65 | 20.12 | 19.41 | 20.10 | 811,200 | +0.05(+0.25%) |
Sep 11, 2003 | 19.86 | 20.47 | 19.26 | 20.05 | 739,000 | +0.20(+1.01%) |
Sep 10, 2003 | 20.98 | 21.05 | 19.77 | 19.85 | 1,470,500 | -1.37(-6.46%) |
Sep 09, 2003 | 21.62 | 21.72 | 21.04 | 21.22 | 842,100 | -0.45(-2.08%) |
Sep 08, 2003 | 21.50 | 22.15 | 21.44 | 21.67 | 967,100 | +0.19(+0.88%) |
Sep 05, 2003 | 20.49 | 22.03 | 20.41 | 21.48 | 1,782,683 | +0.95(+4.63%) |
Sep 04, 2003 | 20.45 | 20.96 | 20.35 | 20.53 | 1,852,200 | +0.04(+0.20%) |
Sep 03, 2003 | 21.12 | 21.30 | 20.41 | 20.49 | 1,211,800 | -0.65(-3.07%) |
Sep 02, 2003 | 21.44 | 21.58 | 20.83 | 21.14 | 1,195,500 | +0.04(+0.19%) |
Aug 29, 2003 | 21.02 | 21.50 | 20.98 | 21.10 | 2,079,700 | -0.35(-1.63%) |
Aug 28, 2003 | 21.65 | 22.28 | 20.99 | 21.45 | 1,917,800 | -0.20(-0.92%) |
Aug 27, 2003 | 19.81 | 21.83 | 19.70 | 21.65 | 8,631,000 | +3.21(+17.41%) |
Aug 26, 2003 | 18.20 | 18.58 | 18.00 | 18.44 | 1,809,800 | +0.03(+0.16%) |
Aug 25, 2003 | 19.06 | 19.10 | 18.20 | 18.41 | 1,739,400 | -0.29(-1.55%) |
Aug 22, 2003 | 19.11 | 21.18 | 18.61 | 18.70 | 4,200,300 | +0.12(+0.65%) |
Aug 21, 2003 | 17.45 | 19.06 | 17.41 | 18.58 | 2,587,900 | +1.23(+7.09%) |
Aug 20, 2003 | 17.22 | 17.45 | 16.90 | 17.35 | 1,395,600 | +0.06(+0.35%) |
Aug 19, 2003 | 17.49 | 17.50 | 17.02 | 17.29 | 1,078,000 | -0.20(-1.14%) |
Aug 18, 2003 | 16.50 | 17.49 | 16.50 | 17.49 | 1,042,900 | +0.94(+5.68%) |
Aug 15, 2003 | 16.59 | 16.66 | 16.32 | 16.55 | 134,500 | +0.06(+0.36%) |
Aug 14, 2003 | 16.45 | 16.70 | 16.30 | 16.49 | 377,500 | +0.11(+0.67%) |
Aug 13, 2003 | 16.16 | 16.74 | 16.15 | 16.38 | 710,700 | +0.21(+1.30%) |
Aug 12, 2003 | 15.74 | 16.20 | 15.60 | 16.17 | 491,800 | +0.44(+2.80%) |
Aug 11, 2003 | 15.10 | 15.73 | 15.10 | 15.73 | 624,500 | +0.63(+4.17%) |
Aug 08, 2003 | 15.43 | 15.76 | 14.99 | 15.10 | 930,600 | -0.59(-3.76%) |
Aug 07, 2003 | 15.58 | 15.77 | 15.41 | 15.69 | 622,600 | +0.06(+0.38%) |
Aug 06, 2003 | 15.91 | 16.14 | 15.56 | 15.63 | 1,201,700 | -0.26(-1.64%) |
Aug 05, 2003 | 16.62 | 16.62 | 15.75 | 15.89 | 1,507,100 | -0.76(-4.56%) |
Aug 04, 2003 | 16.82 | 16.82 | 16.45 | 16.65 | 772,100 | -0.10(-0.60%) |