Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 28.73 | 29.04 | 28.48 | 29.04 | 83,594 | +0.52(+1.83%) |
Oct 30, 2003 | 28.16 | 28.57 | 28.16 | 28.52 | 179,548 | +0.39(+1.37%) |
Oct 29, 2003 | 28.00 | 28.18 | 28.00 | 28.13 | 146,553 | +0.14(+0.49%) |
Oct 28, 2003 | 27.49 | 28.05 | 27.49 | 28.00 | 155,414 | +0.55(+2.00%) |
Oct 27, 2003 | 27.40 | 27.55 | 26.83 | 27.45 | 213,359 | +0.13(+0.47%) |
Oct 24, 2003 | 27.76 | 27.76 | 27.27 | 27.32 | 240,174 | -0.43(-1.55%) |
Oct 23, 2003 | 28.43 | 28.43 | 27.04 | 27.75 | 353,033 | -0.69(-2.41%) |
Oct 22, 2003 | 29.16 | 29.33 | 28.11 | 28.43 | 186,193 | -1.33(-4.47%) |
Oct 21, 2003 | 29.21 | 29.85 | 29.16 | 29.76 | 68,671 | +0.39(+1.31%) |
Oct 20, 2003 | 29.29 | 29.38 | 29.05 | 29.38 | 86,276 | +0.09(+0.29%) |
Oct 17, 2003 | 29.98 | 30.11 | 29.36 | 29.29 | 84,294 | -0.31(-1.04%) |
Oct 16, 2003 | 29.99 | 29.99 | 29.45 | 29.60 | 51,765 | -0.11(-0.38%) |
Oct 15, 2003 | 29.39 | 29.71 | 28.94 | 29.71 | 67,272 | +0.29(+0.99%) |
Oct 14, 2003 | 29.50 | 29.51 | 29.25 | 29.42 | 117,056 | +0.09(+0.29%) |
Oct 13, 2003 | 29.03 | 29.67 | 29.03 | 29.33 | 63,891 | +0.45(+1.57%) |
Oct 10, 2003 | 28.78 | 29.01 | 28.72 | 28.88 | 71,119 | +0.08(+0.27%) |
Oct 09, 2003 | 28.65 | 29.02 | 28.65 | 28.80 | 119,387 | +0.11(+0.39%) |
Oct 08, 2003 | 28.49 | 28.65 | 28.49 | 28.69 | 210,444 | +1.05(+3.82%) |
Oct 07, 2003 | 27.45 | 27.81 | 27.34 | 27.64 | 152,732 | +0.27(+1.00%) |
Oct 06, 2003 | 27.50 | 27.70 | 26.85 | 27.36 | 142,472 | +0.01(+0.03%) |
Oct 03, 2003 | 26.03 | 27.53 | 26.03 | 27.35 | 150,050 | +1.66(+6.48%) |
Oct 02, 2003 | 25.30 | 25.69 | 25.30 | 25.69 | 196,803 | +0.54(+2.15%) |
Oct 01, 2003 | 24.87 | 25.32 | 24.87 | 25.15 | 209,045 | +0.19(+0.76%) |
Sep 30, 2003 | 25.52 | 25.52 | 24.93 | 24.96 | 117,405 | -0.51(-2.02%) |
Sep 29, 2003 | 25.65 | 25.77 | 25.39 | 25.47 | 124,168 | -0.22(-0.87%) |
Sep 26, 2003 | 25.41 | 25.71 | 24.98 | 25.70 | 112,509 | +0.22(+0.88%) |
Sep 25, 2003 | 25.87 | 26.07 | 25.47 | 25.47 | 84,527 | -0.34(-1.33%) |
Sep 24, 2003 | 26.30 | 26.67 | 25.60 | 25.82 | 207,646 | -0.33(-1.25%) |
Sep 23, 2003 | 25.54 | 26.25 | 25.54 | 26.14 | 156,696 | +0.75(+2.97%) |
Sep 22, 2003 | 25.19 | 25.65 | 25.19 | 25.39 | 59,227 | +0.21(+0.82%) |
Sep 19, 2003 | 25.23 | 25.65 | 25.09 | 25.18 | 77,998 | -0.02(-0.07%) |
Sep 18, 2003 | 24.74 | 25.25 | 24.63 | 25.20 | 69,370 | +0.54(+2.19%) |
Sep 17, 2003 | 24.70 | 24.70 | 24.59 | 24.66 | 37,192 | +0.04(+0.17%) |
Sep 16, 2003 | 24.79 | 24.86 | 24.46 | 24.62 | 40,456 | -0.17(-0.69%) |
Sep 15, 2003 | 24.70 | 25.16 | 24.63 | 24.79 | 54,214 | +0.09(+0.35%) |
Sep 12, 2003 | 24.77 | 24.78 | 24.55 | 24.70 | 195,404 | +0.17(+0.70%) |
Sep 11, 2003 | 24.36 | 24.53 | 24.15 | 24.53 | 79,630 | +0.26(+1.06%) |
Sep 10, 2003 | 24.79 | 24.83 | 24.23 | 24.27 | 78,698 | -0.58(-2.35%) |
Sep 09, 2003 | 24.79 | 25.12 | 24.74 | 24.86 | 88,491 | -0.02(-0.07%) |
Sep 08, 2003 | 24.70 | 24.87 | 24.62 | 24.87 | 142,472 | +0.39(+1.58%) |
Sep 05, 2003 | 24.44 | 24.61 | 24.36 | 24.49 | 130,114 | +0.13(+0.53%) |
Sep 04, 2003 | 24.27 | 24.57 | 24.23 | 24.36 | 60,743 | -0.12(-0.49%) |
Sep 03, 2003 | 24.32 | 24.60 | 24.20 | 24.48 | 125,683 | +0.03(+0.14%) |
Sep 02, 2003 | 24.32 | 24.52 | 24.17 | 24.44 | 138,625 | +0.46(+1.93%) |
Aug 29, 2003 | 23.37 | 24.14 | 23.37 | 23.98 | 88,841 | +0.52(+2.23%) |
Aug 28, 2003 | 23.67 | 23.72 | 23.46 | 23.46 | 88,375 | -0.12(-0.51%) |
Aug 27, 2003 | 23.46 | 23.76 | 23.44 | 23.58 | 54,913 | +0.14(+0.59%) |
Aug 26, 2003 | 23.29 | 23.59 | 23.25 | 23.44 | 240,641 | +0.12(+0.51%) |
Aug 25, 2003 | 23.37 | 23.46 | 23.15 | 23.32 | 63,541 | -0.01(-0.04%) |
Aug 22, 2003 | 23.76 | 23.84 | 23.05 | 23.33 | 104,930 | -0.30(-1.27%) |
Aug 21, 2003 | 23.54 | 23.89 | 23.54 | 23.63 | 82,545 | +0.05(+0.22%) |
Aug 20, 2003 | 23.97 | 24.00 | 23.38 | 23.58 | 140,024 | -0.44(-1.82%) |
Aug 19, 2003 | 24.19 | 24.23 | 23.88 | 24.02 | 107,262 | -0.26(-1.06%) |
Aug 18, 2003 | 23.72 | 24.28 | 23.69 | 24.27 | 67,039 | +0.60(+2.54%) |
Aug 15, 2003 | 23.67 | 23.67 | 23.67 | 23.67 | 9,327 | +0.00(+0.00%) |
Aug 14, 2003 | 23.72 | 23.89 | 23.53 | 23.67 | 72,518 | +0.04(+0.18%) |
Aug 13, 2003 | 23.48 | 23.84 | 23.48 | 23.63 | 47,335 | -0.07(-0.29%) |
Aug 12, 2003 | 23.84 | 23.97 | 23.69 | 23.70 | 61,792 | -0.10(-0.43%) |
Aug 11, 2003 | 23.03 | 23.80 | 22.90 | 23.80 | 217,906 | +0.77(+3.35%) |
Aug 08, 2003 | 23.36 | 23.42 | 22.90 | 23.03 | 65,057 | -0.25(-1.07%) |
Aug 07, 2003 | 23.55 | 23.55 | 23.01 | 23.28 | 73,684 | -0.19(-0.80%) |
Aug 06, 2003 | 23.42 | 23.75 | 23.41 | 23.47 | 104,930 | +0.05(+0.22%) |
Aug 05, 2003 | 24.02 | 24.07 | 23.39 | 23.42 | 60,743 | -0.76(-3.16%) |
Aug 04, 2003 | 24.23 | 24.23 | 23.80 | 24.18 | 151,683 | +0.21(+0.86%) |