Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 31.41 | 34.00 | 30.58 | 33.98 | 41,380 | +2.95(+9.50%) |
Oct 30, 2003 | 31.69 | 31.03 | 30.11 | 31.03 | 8,379 | -0.66(-2.08%) |
Oct 29, 2003 | 32.57 | 32.57 | 31.35 | 31.69 | 13,793 | +0.35(+1.11%) |
Oct 28, 2003 | 32.58 | 32.58 | 31.34 | 31.34 | 1,289 | -1.55(-4.72%) |
Oct 27, 2003 | 32.55 | 33.52 | 31.66 | 32.89 | 30,551 | -0.16(-0.47%) |
Oct 24, 2003 | 32.38 | 33.53 | 32.34 | 33.05 | 2,964 | +0.66(+2.04%) |
Oct 23, 2003 | 34.28 | 34.28 | 32.39 | 32.39 | 2,320 | -1.82(-5.31%) |
Oct 22, 2003 | 32.00 | 34.23 | 32.00 | 34.20 | 3,351 | +1.69(+5.20%) |
Oct 21, 2003 | 32.19 | 32.58 | 31.80 | 32.51 | 9,410 | +0.39(+1.21%) |
Oct 20, 2003 | 32.98 | 33.16 | 31.03 | 32.12 | 13,664 | -1.00(-3.02%) |
Oct 17, 2003 | 31.65 | 33.39 | 31.65 | 33.12 | 6,703 | +0.89(+2.77%) |
Oct 16, 2003 | 33.12 | 33.12 | 32.50 | 32.23 | 6,961 | -0.93(-2.81%) |
Oct 15, 2003 | 36.35 | 37.03 | 33.16 | 33.16 | 18,176 | -2.95(-8.16%) |
Oct 14, 2003 | 37.69 | 37.70 | 36.11 | 36.11 | 6,058 | -1.71(-4.51%) |
Oct 13, 2003 | 37.79 | 37.82 | 36.11 | 37.82 | 6,141 | +0.97(+2.63%) |
Oct 10, 2003 | 36.81 | 38.05 | 36.12 | 36.85 | 25,137 | -0.08(-0.21%) |
Oct 09, 2003 | 37.03 | 37.21 | 36.61 | 36.92 | 4,511 | +0.23(+0.61%) |
Oct 08, 2003 | 37.22 | 37.41 | 36.38 | 36.70 | 9,837 | -0.23(-0.63%) |
Oct 07, 2003 | 37.62 | 37.62 | 36.92 | 36.93 | 4,382 | -0.28(-0.75%) |
Oct 06, 2003 | 36.27 | 37.45 | 36.11 | 37.21 | 14,566 | +1.10(+3.05%) |
Oct 03, 2003 | 35.41 | 36.15 | 34.71 | 36.11 | 4,511 | +1.16(+3.33%) |
Oct 02, 2003 | 36.07 | 36.15 | 34.54 | 34.95 | 5,027 | -1.09(-3.01%) |
Oct 01, 2003 | 35.09 | 36.23 | 34.49 | 36.03 | 13,406 | +0.97(+2.77%) |
Sep 30, 2003 | 33.74 | 35.22 | 33.69 | 35.06 | 10,441 | +1.36(+4.03%) |
Sep 29, 2003 | 32.52 | 33.71 | 32.52 | 33.71 | 9,152 | +1.19(+3.65%) |
Sep 26, 2003 | 33.43 | 33.43 | 32.52 | 32.52 | 3,480 | -0.45(-1.36%) |
Sep 25, 2003 | 32.59 | 33.17 | 32.59 | 32.97 | 7,476 | -0.09(-0.28%) |
Sep 24, 2003 | 33.07 | 33.07 | 33.06 | 33.06 | 773 | +0.06(+0.19%) |
Sep 23, 2003 | 33.35 | 33.36 | 32.97 | 33.00 | 3,093 | +0.81(+2.51%) |
Sep 22, 2003 | 32.29 | 33.08 | 32.12 | 32.19 | 4,769 | -0.11(-0.34%) |
Sep 19, 2003 | 31.98 | 32.30 | 31.70 | 32.30 | 1,546 | -0.28(-0.86%) |
Sep 18, 2003 | 32.47 | 32.58 | 32.00 | 32.58 | 1,804 | +0.09(+0.26%) |
Sep 17, 2003 | 32.32 | 32.58 | 31.82 | 32.50 | 2,707 | +0.59(+1.85%) |
Sep 16, 2003 | 30.99 | 31.91 | 30.95 | 31.91 | 7,509 | +1.47(+4.81%) |
Sep 15, 2003 | 30.24 | 31.03 | 30.24 | 30.44 | 2,062 | +0.42(+1.40%) |
Sep 12, 2003 | 29.71 | 30.02 | 29.71 | 30.02 | 257 | +0.31(+1.04%) |
Sep 11, 2003 | 30.13 | 30.77 | 27.06 | 29.71 | 15,211 | +0.00(+0.00%) |
Sep 10, 2003 | 30.09 | 30.09 | 29.01 | 29.71 | 515 | -0.45(-1.49%) |
Sep 09, 2003 | 30.21 | 30.91 | 29.80 | 30.16 | 3,996 | +0.52(+1.75%) |
Sep 08, 2003 | 27.54 | 30.26 | 27.54 | 29.64 | 9,926 | +2.10(+7.63%) |
Sep 05, 2003 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 27.38 | 27.58 | 27.01 | 27.54 | 2,578 | +0.19(+0.71%) |
Sep 03, 2003 | 27.47 | 27.47 | 27.27 | 27.34 | 644 | -0.22(-0.82%) |
Sep 02, 2003 | 27.57 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 27.92 | 27.92 | 27.57 | 27.57 | 2,578 | -0.31(-1.11%) |
Aug 28, 2003 | 27.88 | 28.04 | 27.88 | 27.88 | 2,191 | +0.02(+0.08%) |
Aug 27, 2003 | 27.86 | 27.86 | 27.86 | 27.86 | 128 | +0.16(+0.59%) |
Aug 26, 2003 | 27.83 | 27.83 | 27.47 | 27.69 | 1,546 | +0.07(+0.25%) |
Aug 25, 2003 | 27.62 | 27.62 | 27.62 | 27.62 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 27.62 | 27.62 | 27.62 | 27.62 | 1,804 | -0.29(-1.03%) |
Aug 21, 2003 | 27.59 | 27.91 | 27.59 | 27.91 | 1,546 | +0.33(+1.21%) |
Aug 20, 2003 | 27.59 | 27.59 | 27.58 | 27.58 | 644 | +0.02(+0.08%) |
Aug 19, 2003 | 27.90 | 27.90 | 27.55 | 27.55 | 257 | -0.23(-0.81%) |
Aug 18, 2003 | 28.03 | 28.03 | 27.50 | 27.78 | 1,031 | +0.28(+1.02%) |
Aug 15, 2003 | 27.46 | 28.04 | 27.46 | 27.50 | 773 | -0.54(-1.91%) |
Aug 14, 2003 | 28.04 | 28.04 | 28.04 | 28.04 | 644 | +0.64(+2.35%) |
Aug 13, 2003 | 27.90 | 28.08 | 27.38 | 27.39 | 2,062 | +0.09(+0.31%) |
Aug 12, 2003 | 27.31 | 27.31 | 27.31 | 27.31 | 257 | -0.47(-1.70%) |
Aug 11, 2003 | 27.91 | 28.00 | 27.78 | 27.78 | 4,769 | -0.15(-0.53%) |
Aug 08, 2003 | 27.93 | 27.93 | 27.93 | 27.93 | 257 | -0.62(-2.17%) |
Aug 07, 2003 | 26.79 | 28.55 | 26.79 | 28.55 | 6,961 | +1.77(+6.60%) |
Aug 06, 2003 | 26.78 | 26.78 | 26.78 | 26.78 | 128 | +0.31(+1.17%) |
Aug 05, 2003 | 25.84 | 28.55 | 25.60 | 26.47 | 13,148 | -0.29(-1.10%) |
Aug 04, 2003 | 25.79 | 27.50 | 25.79 | 26.76 | 2,964 | +1.92(+7.75%) |