Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 27.30 | 27.94 | 27.30 | 27.57 | 154,032 | +0.26(+0.94%) |
Oct 30, 2003 | 27.58 | 28.03 | 26.99 | 27.31 | 177,657 | -0.27(-0.96%) |
Oct 29, 2003 | 27.48 | 27.72 | 26.92 | 27.58 | 251,345 | -0.16(-0.59%) |
Oct 28, 2003 | 27.48 | 27.91 | 27.12 | 27.74 | 738,545 | +0.51(+1.88%) |
Oct 27, 2003 | 26.04 | 27.30 | 25.93 | 27.23 | 719,043 | +1.52(+5.91%) |
Oct 24, 2003 | 24.70 | 25.74 | 24.64 | 25.71 | 450,466 | +0.80(+3.20%) |
Oct 23, 2003 | 24.89 | 24.99 | 24.15 | 24.91 | 374,260 | -0.16(-0.66%) |
Oct 22, 2003 | 25.51 | 25.74 | 24.69 | 25.08 | 532,786 | -0.41(-1.62%) |
Oct 21, 2003 | 24.67 | 25.95 | 24.65 | 25.49 | 289,894 | +0.81(+3.27%) |
Oct 20, 2003 | 24.66 | 24.93 | 24.27 | 24.68 | 421,201 | -0.66(-2.61%) |
Oct 17, 2003 | 25.58 | 25.80 | 25.28 | 25.34 | 247,102 | -0.27(-1.07%) |
Oct 16, 2003 | 25.97 | 25.99 | 25.23 | 25.62 | 411,929 | -0.35(-1.34%) |
Oct 15, 2003 | 26.46 | 26.57 | 25.68 | 25.97 | 616,641 | -0.46(-1.73%) |
Oct 14, 2003 | 24.65 | 26.51 | 24.65 | 26.42 | 958,725 | +1.55(+6.22%) |
Oct 13, 2003 | 23.31 | 24.96 | 23.05 | 24.88 | 896,273 | +1.80(+7.78%) |
Oct 10, 2003 | 22.04 | 23.26 | 21.75 | 23.08 | 1,231,077 | +1.23(+5.62%) |
Oct 09, 2003 | 21.52 | 22.53 | 21.34 | 21.85 | 2,907,526 | +4.28(+24.34%) |
Oct 08, 2003 | 17.87 | 18.04 | 17.42 | 17.58 | 288,013 | -0.28(-1.59%) |
Oct 07, 2003 | 16.92 | 17.86 | 16.87 | 17.86 | 269,408 | +1.06(+6.33%) |
Oct 06, 2003 | 16.29 | 17.36 | 16.29 | 16.80 | 326,724 | +0.22(+1.33%) |
Oct 03, 2003 | 16.72 | 16.93 | 16.34 | 16.58 | 230,506 | +0.04(+0.22%) |
Oct 02, 2003 | 16.76 | 17.04 | 16.26 | 16.54 | 186,928 | +0.05(+0.33%) |
Oct 01, 2003 | 15.74 | 16.81 | 15.74 | 16.49 | 295,327 | +0.69(+4.35%) |
Sep 30, 2003 | 16.19 | 16.25 | 15.66 | 15.80 | 462,665 | -0.43(-2.65%) |
Sep 29, 2003 | 16.67 | 16.67 | 16.03 | 16.23 | 461,948 | -0.41(-2.48%) |
Sep 26, 2003 | 16.95 | 17.04 | 16.54 | 16.64 | 133,769 | -0.31(-1.84%) |
Sep 25, 2003 | 17.38 | 17.50 | 16.94 | 16.95 | 126,889 | -0.41(-2.37%) |
Sep 24, 2003 | 17.86 | 17.94 | 17.40 | 17.37 | 112,648 | -0.49(-2.77%) |
Sep 23, 2003 | 17.68 | 18.23 | 17.47 | 17.86 | 245,371 | +0.12(+0.67%) |
Sep 22, 2003 | 18.24 | 18.30 | 17.68 | 17.74 | 324,204 | -0.54(-2.96%) |
Sep 19, 2003 | 18.41 | 18.82 | 18.27 | 18.28 | 246,090 | -0.27(-1.43%) |
Sep 18, 2003 | 18.59 | 18.66 | 18.18 | 18.55 | 174,150 | -0.06(-0.34%) |
Sep 17, 2003 | 18.46 | 18.84 | 18.31 | 18.61 | 112,849 | +0.06(+0.35%) |
Sep 16, 2003 | 18.38 | 18.70 | 18.17 | 18.55 | 87,716 | +0.09(+0.50%) |
Sep 15, 2003 | 18.55 | 18.91 | 18.22 | 18.46 | 79,590 | -0.04(-0.20%) |
Sep 12, 2003 | 18.64 | 18.64 | 18.21 | 18.49 | 63,213 | -0.15(-0.79%) |
Sep 11, 2003 | 18.24 | 18.64 | 18.24 | 18.64 | 208,965 | +0.38(+2.06%) |
Sep 10, 2003 | 18.49 | 18.49 | 18.23 | 18.26 | 224,250 | -0.22(-1.19%) |
Sep 09, 2003 | 18.32 | 18.78 | 18.32 | 18.48 | 127,628 | +0.12(+0.65%) |
Sep 08, 2003 | 18.42 | 18.43 | 18.17 | 18.36 | 116,601 | -0.10(-0.55%) |
Sep 05, 2003 | 18.53 | 18.96 | 18.32 | 18.47 | 241,937 | -0.13(-0.69%) |
Sep 04, 2003 | 18.78 | 18.78 | 18.12 | 18.59 | 505,710 | -0.53(-2.78%) |
Sep 03, 2003 | 19.15 | 19.48 | 19.01 | 19.12 | 255,147 | +0.04(+0.19%) |
Sep 02, 2003 | 19.01 | 19.26 | 18.18 | 19.09 | 286,591 | +0.07(+0.39%) |
Aug 29, 2003 | 17.26 | 19.45 | 17.23 | 19.01 | 793,720 | +1.70(+9.84%) |
Aug 28, 2003 | 16.71 | 17.35 | 16.67 | 17.31 | 199,576 | +0.60(+3.56%) |
Aug 27, 2003 | 16.62 | 16.85 | 16.49 | 16.72 | 223,704 | +0.02(+0.11%) |
Aug 26, 2003 | 16.23 | 16.91 | 15.95 | 16.70 | 411,599 | +0.42(+2.59%) |
Aug 25, 2003 | 16.22 | 16.45 | 16.03 | 16.28 | 218,136 | +0.02(+0.11%) |
Aug 22, 2003 | 16.31 | 16.54 | 15.94 | 16.26 | 133,851 | -0.15(-0.89%) |
Aug 21, 2003 | 16.72 | 16.94 | 16.30 | 16.40 | 262,026 | -0.21(-1.27%) |
Aug 20, 2003 | 16.57 | 16.81 | 16.40 | 16.62 | 205,908 | -0.05(-0.32%) |
Aug 19, 2003 | 16.73 | 16.77 | 16.45 | 16.67 | 171,627 | +0.06(+0.39%) |
Aug 18, 2003 | 16.34 | 16.82 | 16.00 | 16.61 | 283,315 | +0.60(+3.72%) |
Aug 15, 2003 | 16.12 | 16.44 | 15.58 | 16.01 | 192,698 | -0.06(-0.40%) |
Aug 14, 2003 | 17.95 | 18.29 | 16.03 | 16.07 | 998,319 | -2.53(-13.59%) |
Aug 13, 2003 | 17.40 | 18.80 | 17.39 | 18.60 | 236,151 | +1.12(+6.39%) |
Aug 12, 2003 | 17.61 | 17.63 | 17.40 | 17.49 | 139,638 | -0.11(-0.62%) |
Aug 11, 2003 | 17.49 | 17.72 | 17.40 | 17.60 | 130,248 | +0.07(+0.42%) |
Aug 08, 2003 | 17.44 | 17.73 | 17.40 | 17.52 | 102,190 | -0.02(-0.10%) |
Aug 07, 2003 | 18.32 | 18.73 | 16.49 | 17.54 | 792,192 | -0.96(-5.20%) |
Aug 06, 2003 | 18.91 | 18.91 | 18.32 | 18.50 | 668,930 | -0.38(-2.04%) |
Aug 05, 2003 | 19.56 | 19.56 | 18.86 | 18.89 | 176,321 | -0.70(-3.55%) |
Aug 04, 2003 | 19.55 | 19.73 | 19.31 | 19.58 | 282,660 | +0.09(+0.47%) |