Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 30.23 | 30.29 | 29.52 | 29.59 | 929,358 | -0.61(-2.02%) |
Oct 30, 2003 | 30.45 | 30.70 | 30.15 | 30.20 | 726,293 | -0.25(-0.80%) |
Oct 29, 2003 | 29.95 | 30.50 | 29.80 | 30.45 | 711,535 | +0.45(+1.48%) |
Oct 28, 2003 | 30.05 | 30.30 | 29.64 | 30.00 | 350,982 | -0.07(-0.23%) |
Oct 27, 2003 | 29.79 | 30.30 | 29.74 | 30.07 | 615,500 | +0.59(+1.98%) |
Oct 24, 2003 | 29.35 | 29.50 | 29.18 | 29.49 | 465,700 | +0.06(+0.20%) |
Oct 23, 2003 | 29.12 | 29.99 | 29.09 | 29.43 | 1,093,100 | +0.04(+0.12%) |
Oct 22, 2003 | 29.46 | 29.57 | 29.02 | 29.39 | 533,600 | -0.14(-0.46%) |
Oct 21, 2003 | 28.67 | 29.60 | 28.62 | 29.53 | 723,910 | +0.95(+3.31%) |
Oct 20, 2003 | 28.89 | 28.98 | 28.30 | 28.59 | 564,208 | -0.39(-1.35%) |
Oct 17, 2003 | 29.91 | 30.00 | 28.89 | 28.98 | 579,811 | -0.89(-2.98%) |
Oct 16, 2003 | 29.91 | 29.91 | 29.66 | 29.86 | 572,155 | -0.05(-0.17%) |
Oct 15, 2003 | 30.07 | 30.12 | 29.70 | 29.91 | 380,972 | -0.12(-0.42%) |
Oct 14, 2003 | 29.91 | 30.07 | 29.71 | 30.04 | 379,493 | +0.16(+0.55%) |
Oct 13, 2003 | 29.95 | 30.14 | 29.68 | 29.88 | 453,346 | +0.02(+0.07%) |
Oct 10, 2003 | 29.12 | 29.91 | 29.11 | 29.86 | 777,627 | +0.67(+2.30%) |
Oct 09, 2003 | 28.57 | 29.27 | 28.55 | 29.18 | 696,066 | +0.72(+2.55%) |
Oct 08, 2003 | 28.62 | 28.62 | 28.29 | 28.46 | 446,627 | -0.08(-0.28%) |
Oct 07, 2003 | 28.59 | 28.65 | 28.00 | 28.54 | 438,778 | -0.19(-0.64%) |
Oct 06, 2003 | 28.64 | 28.75 | 28.25 | 28.73 | 285,319 | +0.32(+1.11%) |
Oct 03, 2003 | 28.35 | 28.51 | 28.00 | 28.41 | 590,183 | +0.27(+0.98%) |
Oct 02, 2003 | 28.48 | 28.72 | 28.03 | 28.14 | 724,611 | -0.37(-1.30%) |