Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 33.34 | 34.01 | 32.77 | 33.80 | 145,141 | +0.55(+1.65%) |
Oct 30, 2003 | 32.82 | 33.31 | 32.80 | 33.25 | 105,262 | +0.43(+1.31%) |
Oct 29, 2003 | 31.45 | 32.90 | 31.45 | 32.82 | 150,851 | +1.38(+4.39%) |
Oct 28, 2003 | 30.84 | 31.44 | 30.47 | 31.44 | 198,037 | +0.85(+2.78%) |
Oct 27, 2003 | 30.84 | 31.04 | 30.40 | 30.59 | 94,300 | -0.04(-0.13%) |
Oct 24, 2003 | 30.84 | 31.20 | 30.09 | 30.63 | 159,900 | -0.30(-0.97%) |
Oct 23, 2003 | 31.05 | 31.30 | 30.30 | 30.93 | 128,200 | +0.15(+0.49%) |
Oct 22, 2003 | 30.98 | 31.10 | 30.36 | 30.78 | 82,100 | -0.16(-0.52%) |
Oct 21, 2003 | 32.00 | 32.00 | 30.25 | 30.94 | 156,463 | -0.57(-1.81%) |
Oct 20, 2003 | 31.74 | 32.60 | 31.51 | 31.51 | 289,970 | -0.22(-0.69%) |
Oct 17, 2003 | 32.40 | 32.45 | 31.50 | 31.73 | 361,213 | -0.49(-1.52%) |
Oct 16, 2003 | 27.60 | 32.25 | 27.65 | 32.22 | 1,261,077 | +4.62(+16.74%) |
Oct 15, 2003 | 28.10 | 28.11 | 26.96 | 27.60 | 153,491 | -0.29(-1.04%) |
Oct 14, 2003 | 27.34 | 28.75 | 26.61 | 27.89 | 164,789 | +1.28(+4.81%) |
Oct 13, 2003 | 25.65 | 27.97 | 25.59 | 26.61 | 236,145 | +1.26(+4.97%) |
Oct 10, 2003 | 26.50 | 26.87 | 25.00 | 25.35 | 265,774 | -1.34(-5.02%) |
Oct 09, 2003 | 27.09 | 27.34 | 26.50 | 26.69 | 104,297 | -0.29(-1.07%) |
Oct 08, 2003 | 27.00 | 27.01 | 26.35 | 26.98 | 68,741 | +0.14(+0.52%) |
Oct 07, 2003 | 27.00 | 27.38 | 26.34 | 26.84 | 177,988 | -0.18(-0.67%) |
Oct 06, 2003 | 27.54 | 27.54 | 26.76 | 27.02 | 127,359 | -0.13(-0.48%) |
Oct 03, 2003 | 26.41 | 27.49 | 26.41 | 27.15 | 160,763 | +0.77(+2.92%) |
Oct 02, 2003 | 26.25 | 27.20 | 26.13 | 26.38 | 172,526 | +0.10(+0.38%) |
Oct 01, 2003 | 27.02 | 27.05 | 26.11 | 26.28 | 203,466 | -0.86(-3.17%) |
Sep 30, 2003 | 26.85 | 27.55 | 26.55 | 27.14 | 135,556 | -0.15(-0.55%) |
Sep 29, 2003 | 28.20 | 28.20 | 26.50 | 27.29 | 193,914 | -0.51(-1.83%) |
Sep 26, 2003 | 28.49 | 28.67 | 27.75 | 27.80 | 164,312 | -0.83(-2.90%) |
Sep 25, 2003 | 27.40 | 29.00 | 27.11 | 28.63 | 500,628 | +1.56(+5.76%) |
Sep 24, 2003 | 28.78 | 28.80 | 27.07 | 27.07 | 147,434 | -1.71(-5.94%) |
Sep 23, 2003 | 28.66 | 28.92 | 28.40 | 28.78 | 81,281 | +0.32(+1.12%) |
Sep 22, 2003 | 28.00 | 28.72 | 27.80 | 28.46 | 143,247 | +0.35(+1.25%) |
Sep 19, 2003 | 29.00 | 29.34 | 28.01 | 28.11 | 217,204 | -1.22(-4.16%) |
Sep 18, 2003 | 29.95 | 29.95 | 29.03 | 29.33 | 72,299 | -0.47(-1.58%) |
Sep 17, 2003 | 29.89 | 29.95 | 29.50 | 29.80 | 86,471 | -0.01(-0.03%) |
Sep 16, 2003 | 29.63 | 29.92 | 29.06 | 29.81 | 91,788 | +0.33(+1.12%) |
Sep 15, 2003 | 29.04 | 29.70 | 28.86 | 29.48 | 192,300 | +0.49(+1.69%) |
Sep 12, 2003 | 28.70 | 29.44 | 28.60 | 28.99 | 199,100 | -0.01(-0.03%) |
Sep 11, 2003 | 29.03 | 29.44 | 28.07 | 29.00 | 256,500 | -0.38(-1.29%) |
Sep 10, 2003 | 29.49 | 29.50 | 29.05 | 29.38 | 65,900 | -0.12(-0.41%) |
Sep 09, 2003 | 29.14 | 29.53 | 29.00 | 29.50 | 58,500 | +0.00(+0.00%) |
Sep 08, 2003 | 29.35 | 29.60 | 29.18 | 29.50 | 71,900 | +0.08(+0.27%) |
Sep 05, 2003 | 30.00 | 30.00 | 29.39 | 29.42 | 166,800 | -0.41(-1.37%) |
Sep 04, 2003 | 29.98 | 30.00 | 29.40 | 29.83 | 92,100 | +0.38(+1.29%) |
Sep 03, 2003 | 29.20 | 30.49 | 29.20 | 29.45 | 171,800 | -0.19(-0.64%) |
Sep 02, 2003 | 29.26 | 29.99 | 29.14 | 29.64 | 141,300 | +0.28(+0.95%) |
Aug 29, 2003 | 29.20 | 30.18 | 29.20 | 29.36 | 120,400 | -0.09(-0.31%) |
Aug 28, 2003 | 28.65 | 29.49 | 28.65 | 29.45 | 130,300 | +0.15(+0.51%) |
Aug 27, 2003 | 29.40 | 29.40 | 29.10 | 29.30 | 149,500 | +0.08(+0.27%) |
Aug 26, 2003 | 29.70 | 29.70 | 29.18 | 29.22 | 237,600 | -0.27(-0.92%) |
Aug 25, 2003 | 29.10 | 29.81 | 28.65 | 29.49 | 181,800 | +0.21(+0.72%) |
Aug 22, 2003 | 30.00 | 30.00 | 28.97 | 29.28 | 122,300 | -0.21(-0.71%) |
Aug 21, 2003 | 29.45 | 29.85 | 29.00 | 29.49 | 196,800 | +0.38(+1.31%) |
Aug 20, 2003 | 29.02 | 29.48 | 28.86 | 29.11 | 213,100 | +0.10(+0.34%) |
Aug 19, 2003 | 29.10 | 29.10 | 28.85 | 29.01 | 200,900 | +0.01(+0.03%) |
Aug 18, 2003 | 29.00 | 29.02 | 28.65 | 29.00 | 209,900 | +0.38(+1.33%) |
Aug 15, 2003 | 28.26 | 29.01 | 28.26 | 28.62 | 64,200 | +0.07(+0.25%) |
Aug 14, 2003 | 28.94 | 29.15 | 28.34 | 28.55 | 185,300 | -0.12(-0.42%) |
Aug 13, 2003 | 28.08 | 28.85 | 27.90 | 28.67 | 231,500 | +0.66(+2.36%) |
Aug 12, 2003 | 27.15 | 28.05 | 26.90 | 28.01 | 385,600 | +0.86(+3.17%) |
Aug 11, 2003 | 25.30 | 27.64 | 25.01 | 27.15 | 560,300 | +2.00(+7.95%) |
Aug 08, 2003 | 24.30 | 25.35 | 24.30 | 25.15 | 352,800 | +0.72(+2.95%) |
Aug 07, 2003 | 24.62 | 24.81 | 24.25 | 24.43 | 185,600 | +0.03(+0.12%) |
Aug 06, 2003 | 23.95 | 24.78 | 23.50 | 24.40 | 319,800 | +0.65(+2.74%) |
Aug 05, 2003 | 23.60 | 24.01 | 23.35 | 23.75 | 138,500 | -0.30(-1.25%) |
Aug 04, 2003 | 24.54 | 24.54 | 23.25 | 24.05 | 182,100 | -0.20(-0.82%) |