Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.65 | 19.70 | 19.38 | 19.48 | 294,176 | -0.16(-0.83%) |
Oct 30, 2003 | 19.92 | 19.92 | 19.58 | 19.65 | 459,149 | +0.03(+0.17%) |
Oct 29, 2003 | 18.88 | 19.66 | 18.88 | 19.61 | 1,347,738 | +0.73(+3.86%) |
Oct 28, 2003 | 23.05 | 23.05 | 17.61 | 18.88 | 6,500,319 | -4.15(-18.03%) |
Oct 27, 2003 | 22.32 | 23.17 | 22.32 | 23.04 | 737,015 | +0.71(+3.19%) |
Oct 24, 2003 | 22.92 | 23.00 | 21.85 | 22.33 | 378,527 | -0.69(-2.98%) |
Oct 23, 2003 | 22.53 | 23.13 | 22.49 | 23.01 | 165,088 | +0.39(+1.71%) |
Oct 22, 2003 | 23.43 | 23.43 | 22.63 | 22.63 | 229,283 | -0.87(-3.69%) |
Oct 21, 2003 | 23.36 | 23.66 | 23.36 | 23.49 | 151,107 | +0.10(+0.44%) |
Oct 20, 2003 | 22.80 | 23.39 | 22.80 | 23.39 | 209,127 | +0.60(+2.64%) |
Oct 17, 2003 | 23.52 | 23.69 | 22.79 | 22.79 | 198,991 | -0.57(-2.43%) |
Oct 16, 2003 | 23.39 | 23.60 | 23.34 | 23.36 | 307,575 | +0.00(+0.00%) |
Oct 15, 2003 | 24.58 | 24.16 | 22.52 | 23.36 | 810,996 | -1.23(-4.99%) |
Oct 14, 2003 | 24.25 | 24.63 | 24.24 | 24.58 | 212,739 | +0.42(+1.74%) |
Oct 13, 2003 | 23.99 | 24.63 | 23.99 | 24.16 | 231,846 | +0.22(+0.93%) |
Oct 10, 2003 | 24.20 | 24.45 | 23.90 | 23.94 | 219,729 | -0.34(-1.41%) |
Oct 09, 2003 | 23.35 | 24.74 | 23.35 | 24.28 | 489,557 | +1.24(+5.40%) |
Oct 08, 2003 | 23.55 | 23.55 | 23.03 | 23.04 | 177,205 | -0.45(-1.90%) |
Oct 07, 2003 | 23.24 | 23.55 | 23.00 | 23.48 | 323,536 | +0.24(+1.03%) |
Oct 06, 2003 | 23.00 | 23.27 | 22.77 | 23.24 | 353,944 | +0.24(+1.04%) |
Oct 03, 2003 | 22.99 | 23.54 | 22.97 | 23.00 | 352,080 | +0.56(+2.49%) |
Oct 02, 2003 | 22.46 | 22.91 | 22.39 | 22.45 | 577,285 | -0.35(-1.54%) |
Oct 01, 2003 | 21.00 | 22.97 | 20.86 | 22.80 | 692,626 | +2.15(+10.39%) |
Sep 30, 2003 | 20.94 | 20.94 | 20.27 | 20.65 | 886,375 | -0.12(-0.58%) |
Sep 29, 2003 | 21.16 | 21.56 | 20.72 | 20.77 | 595,344 | -0.15(-0.70%) |
Sep 26, 2003 | 21.20 | 21.33 | 20.89 | 20.92 | 309,089 | -0.27(-1.26%) |
Sep 25, 2003 | 21.63 | 21.63 | 21.17 | 21.18 | 544,897 | -0.66(-3.03%) |
Sep 24, 2003 | 22.55 | 22.58 | 21.87 | 21.84 | 418,605 | -0.63(-2.79%) |
Sep 23, 2003 | 21.90 | 22.91 | 21.93 | 22.47 | 392,274 | +0.57(+2.59%) |
Sep 22, 2003 | 23.00 | 23.00 | 21.80 | 21.90 | 738,296 | -1.27(-5.48%) |
Sep 19, 2003 | 23.35 | 23.84 | 23.29 | 23.17 | 331,691 | -0.18(-0.77%) |
Sep 18, 2003 | 23.17 | 23.60 | 23.17 | 23.36 | 281,361 | +0.30(+1.30%) |
Sep 17, 2003 | 22.80 | 23.36 | 22.80 | 23.05 | 240,700 | +0.17(+0.75%) |
Sep 16, 2003 | 23.78 | 23.08 | 22.45 | 22.88 | 580,081 | -0.89(-3.75%) |
Sep 15, 2003 | 23.89 | 24.20 | 23.65 | 23.78 | 122,680 | -0.11(-0.47%) |
Sep 12, 2003 | 23.73 | 24.07 | 23.39 | 23.89 | 115,923 | +0.10(+0.43%) |
Sep 11, 2003 | 23.43 | 23.92 | 23.35 | 23.78 | 85,165 | +0.20(+0.84%) |
Sep 10, 2003 | 23.78 | 24.13 | 23.56 | 23.59 | 169,632 | -0.32(-1.33%) |
Sep 09, 2003 | 24.32 | 24.43 | 23.85 | 23.90 | 143,651 | -0.41(-1.69%) |
Sep 08, 2003 | 24.12 | 24.53 | 24.10 | 24.32 | 109,748 | +0.27(+1.14%) |
Sep 05, 2003 | 24.59 | 24.59 | 23.90 | 24.04 | 169,166 | -0.55(-2.23%) |
Sep 04, 2003 | 24.55 | 24.85 | 24.50 | 24.59 | 116,855 | +0.09(+0.35%) |
Sep 03, 2003 | 24.20 | 24.89 | 24.06 | 24.51 | 284,739 | +0.37(+1.53%) |
Sep 02, 2003 | 23.60 | 24.26 | 23.52 | 24.14 | 254,681 | +0.53(+2.25%) |
Aug 29, 2003 | 23.65 | 24.02 | 23.41 | 23.60 | 128,738 | +0.00(+0.00%) |
Aug 28, 2003 | 23.39 | 23.79 | 23.35 | 23.60 | 130,952 | +0.37(+1.59%) |
Aug 27, 2003 | 23.05 | 23.26 | 22.99 | 23.23 | 131,418 | +0.15(+0.63%) |
Aug 26, 2003 | 22.79 | 23.17 | 22.69 | 23.09 | 199,108 | +0.13(+0.56%) |
Aug 25, 2003 | 23.13 | 23.30 | 22.66 | 22.96 | 289,866 | -0.22(-0.96%) |
Aug 22, 2003 | 23.78 | 23.92 | 23.12 | 23.18 | 219,613 | -0.47(-2.00%) |
Aug 21, 2003 | 23.26 | 23.73 | 23.24 | 23.66 | 264,001 | +0.45(+1.96%) |
Aug 20, 2003 | 23.56 | 23.56 | 23.11 | 23.20 | 342,060 | -0.42(-1.78%) |
Aug 19, 2003 | 23.09 | 23.82 | 23.09 | 23.62 | 261,089 | +0.54(+2.34%) |
Aug 18, 2003 | 23.10 | 23.16 | 22.99 | 23.08 | 167,185 | -0.01(-0.04%) |
Aug 15, 2003 | 23.05 | 23.09 | 22.92 | 23.09 | 73,165 | +0.17(+0.75%) |
Aug 14, 2003 | 22.66 | 23.05 | 22.62 | 22.92 | 240,700 | +0.37(+1.64%) |
Aug 13, 2003 | 22.32 | 22.70 | 22.30 | 22.55 | 199,224 | +0.29(+1.31%) |
Aug 12, 2003 | 21.80 | 22.27 | 21.62 | 22.26 | 143,302 | +0.63(+2.90%) |
Aug 11, 2003 | 21.33 | 21.84 | 21.31 | 21.63 | 132,117 | +0.37(+1.74%) |
Aug 08, 2003 | 21.29 | 21.36 | 20.99 | 21.26 | 270,642 | +0.04(+0.20%) |
Aug 07, 2003 | 21.29 | 21.66 | 21.13 | 21.22 | 176,156 | -0.09(-0.40%) |
Aug 06, 2003 | 21.37 | 21.72 | 21.07 | 21.30 | 142,836 | -0.09(-0.44%) |
Aug 05, 2003 | 21.20 | 21.74 | 20.97 | 21.40 | 312,934 | +0.03(+0.12%) |
Aug 04, 2003 | 21.42 | 21.74 | 20.94 | 21.37 | 380,391 | -0.09(-0.44%) |