Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 31.90 | 32.45 | 31.62 | 31.72 | 1,713,228 | -0.24(-0.75%) |
Oct 30, 2003 | 32.29 | 32.83 | 31.86 | 31.96 | 1,253,856 | -0.33(-1.02%) |
Oct 29, 2003 | 32.25 | 32.62 | 31.86 | 32.29 | 1,711,054 | -0.19(-0.58%) |
Oct 28, 2003 | 31.74 | 32.50 | 31.44 | 32.48 | 1,596,296 | +1.07(+3.41%) |
Oct 27, 2003 | 31.14 | 31.82 | 30.77 | 31.41 | 1,135,700 | +0.52(+1.68%) |
Oct 24, 2003 | 30.80 | 30.97 | 30.40 | 30.89 | 1,565,400 | +0.12(+0.39%) |
Oct 23, 2003 | 30.25 | 31.54 | 30.14 | 30.77 | 3,213,500 | -0.11(-0.36%) |
Oct 22, 2003 | 30.86 | 31.27 | 30.75 | 30.88 | 1,365,300 | -0.52(-1.66%) |
Oct 21, 2003 | 31.15 | 31.51 | 30.82 | 31.40 | 2,059,513 | +0.29(+0.93%) |
Oct 20, 2003 | 31.10 | 31.41 | 30.31 | 31.11 | 3,011,099 | +1.69(+5.74%) |
Oct 17, 2003 | 29.64 | 29.90 | 29.00 | 29.42 | 2,148,248 | -0.39(-1.31%) |
Oct 16, 2003 | 28.59 | 29.85 | 28.19 | 29.81 | 2,953,790 | +1.22(+4.27%) |
Oct 15, 2003 | 29.00 | 29.15 | 28.37 | 28.59 | 1,735,603 | +0.03(+0.11%) |
Oct 14, 2003 | 28.56 | 28.61 | 28.00 | 28.56 | 2,014,736 | +0.37(+1.31%) |
Oct 13, 2003 | 27.20 | 28.25 | 26.97 | 28.19 | 3,492,004 | +1.12(+4.14%) |
Oct 10, 2003 | 27.38 | 27.59 | 25.76 | 27.07 | 4,871,668 | -0.03(-0.11%) |
Oct 09, 2003 | 28.80 | 29.12 | 26.90 | 27.10 | 5,175,184 | -1.53(-5.34%) |
Oct 08, 2003 | 28.37 | 28.92 | 27.92 | 28.63 | 3,170,979 | +0.56(+2.00%) |
Oct 07, 2003 | 27.35 | 28.24 | 27.17 | 28.07 | 3,479,668 | +0.47(+1.70%) |
Oct 06, 2003 | 28.89 | 28.92 | 27.38 | 27.60 | 3,135,787 | -1.26(-4.37%) |
Oct 03, 2003 | 29.71 | 29.75 | 28.64 | 28.86 | 3,305,241 | -0.43(-1.47%) |
Oct 02, 2003 | 30.62 | 30.62 | 27.90 | 29.29 | 9,498,071 | -1.42(-4.62%) |
Oct 01, 2003 | 30.76 | 31.15 | 30.66 | 30.71 | 2,353,780 | -0.20(-0.65%) |
Sep 30, 2003 | 31.20 | 31.21 | 30.41 | 30.91 | 1,679,036 | -0.44(-1.40%) |
Sep 29, 2003 | 31.21 | 31.75 | 30.84 | 31.35 | 1,264,397 | +0.35(+1.13%) |
Sep 26, 2003 | 31.03 | 31.73 | 30.70 | 31.00 | 1,373,466 | -0.70(-2.21%) |
Sep 25, 2003 | 32.43 | 32.50 | 31.46 | 31.70 | 1,409,775 | -0.68(-2.10%) |
Sep 24, 2003 | 33.45 | 33.61 | 32.41 | 32.38 | 1,531,100 | +15.66(+93.60%) |
Sep 23, 2003 | 16.85 | 16.96 | 16.72 | 16.73 | 1,699,028 | -0.15(-0.89%) |
Sep 22, 2003 | 16.89 | 17.12 | 16.80 | 16.88 | 2,285,628 | -0.27(-1.56%) |
Sep 19, 2003 | 17.11 | 17.20 | 16.92 | 17.14 | 2,165,580 | +0.15(+0.87%) |
Sep 18, 2003 | 17.00 | 17.01 | 16.70 | 17.00 | 1,601,728 | +0.17(+1.01%) |
Sep 17, 2003 | 16.69 | 17.06 | 16.68 | 16.82 | 1,885,598 | +0.10(+0.60%) |
Sep 16, 2003 | 16.10 | 16.74 | 16.07 | 16.73 | 2,093,632 | +0.70(+4.38%) |
Sep 11, 2003 | 16.06 | 16.20 | 15.99 | 16.02 | 2,024,200 | -0.01(-0.06%) |
Sep 10, 2003 | 16.67 | 16.70 | 15.93 | 16.03 | 3,004,000 | -0.67(-3.98%) |
Sep 09, 2003 | 16.96 | 17.00 | 16.58 | 16.70 | 1,707,800 | -0.26(-1.55%) |
Sep 08, 2003 | 16.87 | 17.09 | 16.84 | 16.96 | 2,227,000 | +0.02(+0.13%) |
Sep 05, 2003 | 17.08 | 17.28 | 16.74 | 16.94 | 1,871,400 | -0.30(-1.74%) |
Sep 04, 2003 | 17.05 | 17.25 | 16.94 | 17.24 | 1,579,800 | +0.14(+0.83%) |
Sep 03, 2003 | 17.23 | 17.32 | 17.04 | 17.09 | 2,763,200 | -0.03(-0.15%) |
Sep 02, 2003 | 17.03 | 17.14 | 16.95 | 17.12 | 2,088,400 | +0.07(+0.40%) |
Aug 29, 2003 | 17.03 | 17.19 | 16.92 | 17.05 | 1,018,400 | -0.05(-0.26%) |
Aug 28, 2003 | 16.83 | 17.22 | 16.73 | 17.10 | 1,676,600 | +0.23(+1.39%) |
Aug 27, 2003 | 16.61 | 16.86 | 16.46 | 16.86 | 2,313,200 | +0.21(+1.29%) |
Aug 26, 2003 | 16.59 | 16.67 | 16.17 | 16.65 | 2,737,400 | +0.04(+0.24%) |
Aug 25, 2003 | 16.75 | 16.87 | 16.31 | 16.61 | 2,622,600 | -0.27(-1.60%) |
Aug 22, 2003 | 17.31 | 17.43 | 16.57 | 16.88 | 4,910,400 | -0.34(-1.97%) |
Aug 21, 2003 | 16.80 | 17.44 | 16.77 | 17.22 | 8,137,600 | +0.17(+1.00%) |
Aug 20, 2003 | 17.10 | 17.25 | 16.56 | 17.05 | 6,234,600 | -0.20(-1.17%) |
Aug 19, 2003 | 16.99 | 17.27 | 16.88 | 17.25 | 4,508,000 | +0.32(+1.91%) |
Aug 18, 2003 | 16.53 | 16.98 | 16.53 | 16.93 | 2,437,600 | +0.27(+1.62%) |
Aug 15, 2003 | 16.45 | 16.86 | 16.31 | 16.66 | 1,448,400 | +0.09(+0.57%) |
Aug 14, 2003 | 16.24 | 16.70 | 16.20 | 16.56 | 1,803,200 | +0.30(+1.86%) |
Aug 13, 2003 | 16.26 | 16.34 | 16.10 | 16.26 | 1,736,800 | +0.03(+0.20%) |
Aug 12, 2003 | 16.12 | 16.30 | 15.93 | 16.23 | 4,065,600 | +0.14(+0.85%) |
Aug 11, 2003 | 15.38 | 16.12 | 15.37 | 16.09 | 4,883,000 | +0.98(+6.49%) |
Aug 08, 2003 | 15.43 | 15.52 | 15.04 | 15.11 | 1,762,800 | -0.32(-2.06%) |
Aug 07, 2003 | 15.19 | 15.49 | 15.00 | 15.43 | 3,218,400 | +0.28(+1.85%) |
Aug 06, 2003 | 15.77 | 15.84 | 14.90 | 15.15 | 3,615,000 | -0.65(-4.11%) |
Aug 05, 2003 | 15.75 | 15.93 | 15.72 | 15.80 | 1,880,600 | +0.04(+0.22%) |
Aug 04, 2003 | 15.60 | 15.93 | 15.45 | 15.76 | 1,578,800 | +0.06(+0.37%) |