Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.86 | 24.96 | 24.70 | 24.70 | 304,664 | +0.01(+0.04%) |
Oct 30, 2003 | 24.80 | 24.87 | 24.62 | 24.69 | 210,090 | -0.04(-0.18%) |
Oct 29, 2003 | 24.28 | 24.77 | 24.27 | 24.74 | 221,123 | +0.35(+1.42%) |
Oct 28, 2003 | 23.89 | 24.38 | 23.89 | 24.39 | 326,281 | +0.56(+2.35%) |
Oct 27, 2003 | 23.71 | 23.95 | 23.41 | 23.83 | 409,371 | +0.04(+0.15%) |
Oct 24, 2003 | 24.09 | 24.09 | 23.63 | 23.79 | 367,601 | -0.29(-1.22%) |
Oct 23, 2003 | 23.95 | 24.43 | 23.49 | 24.09 | 409,146 | +0.01(+0.04%) |
Oct 22, 2003 | 24.28 | 24.28 | 23.92 | 24.08 | 413,649 | -0.38(-1.56%) |
Oct 21, 2003 | 24.22 | 24.52 | 24.19 | 24.46 | 265,033 | +0.06(+0.25%) |
Oct 20, 2003 | 24.11 | 24.42 | 24.08 | 24.40 | 288,001 | +0.52(+2.19%) |
Oct 17, 2003 | 24.74 | 24.96 | 23.87 | 23.87 | 399,125 | -0.71(-2.89%) |
Oct 16, 2003 | 24.19 | 24.61 | 23.79 | 24.59 | 531,980 | +0.93(+3.94%) |
Oct 15, 2003 | 23.40 | 24.11 | 22.87 | 23.65 | 424,570 | +0.43(+1.84%) |
Oct 14, 2003 | 23.05 | 23.28 | 23.05 | 23.23 | 259,178 | +0.03(+0.12%) |
Oct 13, 2003 | 22.64 | 23.26 | 22.64 | 23.20 | 289,577 | +0.51(+2.23%) |
Oct 10, 2003 | 22.57 | 22.68 | 22.25 | 22.69 | 130,152 | +0.26(+1.15%) |
Oct 09, 2003 | 22.49 | 22.92 | 22.36 | 22.44 | 292,392 | +0.12(+0.56%) |
Oct 08, 2003 | 22.68 | 22.68 | 22.38 | 22.31 | 183,519 | -0.26(-1.14%) |
Oct 07, 2003 | 22.26 | 22.57 | 22.07 | 22.57 | 224,501 | +0.31(+1.40%) |
Oct 06, 2003 | 22.25 | 22.36 | 21.86 | 22.26 | 227,316 | +0.04(+0.16%) |
Oct 03, 2003 | 21.95 | 22.40 | 21.95 | 22.22 | 337,314 | +0.63(+2.92%) |
Oct 02, 2003 | 21.50 | 21.76 | 21.42 | 21.59 | 285,186 | -0.12(-0.57%) |