Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 52.45 | 51.26 | 48.41 | 50.43 | 91,395 | -2.02(-3.85%) |
Oct 30, 2003 | 52.79 | 52.89 | 52.06 | 52.45 | 35,503 | -0.04(-0.08%) |
Oct 29, 2003 | 52.99 | 53.38 | 51.85 | 52.49 | 103,161 | -1.70(-3.13%) |
Oct 28, 2003 | 53.23 | 55.11 | 52.74 | 54.18 | 259,477 | +2.82(+5.49%) |
Oct 27, 2003 | 48.55 | 51.36 | 48.06 | 51.36 | 205,512 | +7.71(+17.66%) |
Oct 24, 2003 | 42.78 | 44.17 | 42.78 | 43.65 | 97,379 | +0.45(+1.05%) |
Oct 23, 2003 | 41.65 | 43.52 | 41.60 | 43.20 | 119,087 | -2.86(-6.21%) |
Oct 22, 2003 | 46.14 | 46.63 | 45.85 | 46.06 | 32,155 | -0.23(-0.49%) |
Oct 21, 2003 | 46.19 | 46.93 | 46.13 | 46.28 | 63,398 | +0.35(+0.75%) |
Oct 20, 2003 | 45.35 | 45.94 | 45.17 | 45.94 | 33,778 | +0.34(+0.76%) |
Oct 17, 2003 | 46.93 | 46.93 | 45.59 | 45.59 | 62,586 | -2.31(-4.82%) |
Oct 16, 2003 | 47.42 | 47.62 | 46.33 | 47.90 | 42,197 | +1.47(+3.16%) |
Oct 15, 2003 | 45.89 | 47.12 | 45.89 | 46.43 | 61,065 | +0.99(+2.17%) |
Oct 14, 2003 | 45.10 | 45.68 | 45.10 | 45.45 | 89,467 | -0.58(-1.26%) |
Oct 13, 2003 | 43.57 | 46.09 | 44.76 | 46.03 | 142,215 | +2.45(+5.63%) |
Oct 10, 2003 | 43.87 | 44.07 | 42.70 | 43.57 | 94,742 | -1.03(-2.30%) |
Oct 09, 2003 | 43.57 | 45.10 | 42.88 | 44.60 | 203,077 | +4.47(+11.13%) |
Oct 08, 2003 | 39.58 | 40.62 | 39.09 | 40.13 | 169,096 | +1.83(+4.79%) |
Oct 07, 2003 | 38.35 | 38.35 | 38.15 | 38.30 | 73,237 | -0.25(-0.64%) |
Oct 06, 2003 | 38.41 | 38.69 | 38.35 | 38.55 | 92,308 | +0.14(+0.36%) |
Oct 03, 2003 | 38.05 | 38.94 | 38.03 | 38.41 | 181,167 | +1.54(+4.17%) |
Oct 02, 2003 | 36.43 | 37.22 | 36.24 | 36.87 | 119,391 | +2.80(+8.22%) |
Oct 01, 2003 | 34.21 | 34.21 | 33.86 | 34.07 | 168,589 | +0.05(+0.14%) |
Sep 30, 2003 | 33.03 | 34.45 | 33.03 | 34.02 | 84,497 | +1.98(+6.18%) |
Sep 29, 2003 | 32.24 | 32.26 | 31.94 | 32.04 | 49,704 | -0.16(-0.49%) |
Sep 26, 2003 | 31.46 | 32.19 | 31.46 | 32.20 | 86,931 | +1.05(+3.35%) |
Sep 25, 2003 | 30.86 | 31.15 | 30.86 | 31.15 | 80,947 | +0.20(+0.64%) |
Sep 24, 2003 | 30.51 | 31.45 | 30.51 | 30.95 | 44,632 | +0.59(+1.95%) |
Sep 23, 2003 | 29.48 | 30.36 | 29.38 | 30.36 | 11,462 | +2.27(+8.07%) |
Sep 22, 2003 | 28.17 | 28.17 | 27.80 | 28.10 | 3,144 | -0.59(-2.06%) |
Sep 19, 2003 | 28.59 | 28.79 | 28.59 | 28.69 | 6,999 | -0.74(-2.51%) |
Sep 18, 2003 | 29.57 | 29.57 | 29.23 | 29.43 | 7,404 | -1.04(-3.40%) |
Sep 17, 2003 | 30.76 | 30.76 | 30.46 | 30.46 | 3,448 | -0.74(-2.37%) |
Sep 16, 2003 | 30.02 | 31.20 | 30.76 | 31.20 | 6,390 | +1.18(+3.94%) |
Sep 15, 2003 | 29.92 | 30.07 | 29.67 | 30.02 | 5,477 | +0.25(+0.83%) |
Sep 12, 2003 | 29.82 | 29.83 | 29.77 | 29.77 | 3,144 | -0.05(-0.17%) |
Sep 11, 2003 | 29.57 | 29.92 | 29.57 | 29.82 | 18,258 | +0.50(+1.71%) |
Sep 10, 2003 | 29.38 | 29.57 | 29.18 | 29.32 | 14,809 | -1.24(-4.06%) |
Sep 09, 2003 | 31.55 | 31.56 | 29.57 | 30.56 | 48,588 | -2.21(-6.74%) |
Sep 08, 2003 | 32.53 | 32.87 | 32.53 | 32.77 | 36,010 | +0.38(+1.19%) |
Sep 05, 2003 | 31.74 | 32.48 | 31.45 | 32.38 | 11,969 | +1.23(+3.96%) |
Sep 04, 2003 | 30.53 | 31.15 | 30.53 | 31.15 | 4,970 | +0.64(+2.10%) |
Sep 03, 2003 | 30.26 | 30.61 | 30.26 | 30.51 | 6,390 | +0.25(+0.81%) |
Sep 02, 2003 | 29.92 | 30.26 | 29.67 | 30.26 | 5,071 | +0.49(+1.66%) |
Aug 29, 2003 | 29.72 | 29.77 | 29.72 | 29.77 | 4,767 | +0.39(+1.34%) |
Aug 28, 2003 | 29.57 | 29.77 | 29.32 | 29.38 | 7,100 | +1.38(+4.93%) |
Aug 27, 2003 | 27.95 | 28.11 | 27.85 | 28.00 | 5,579 | -0.10(-0.35%) |
Aug 26, 2003 | 27.60 | 28.10 | 27.41 | 28.10 | 5,680 | -0.30(-1.04%) |
Aug 25, 2003 | 28.59 | 28.59 | 28.19 | 28.39 | 3,753 | -1.06(-3.61%) |
Aug 22, 2003 | 29.38 | 29.57 | 29.08 | 29.46 | 1,825 | -0.12(-0.40%) |
Aug 21, 2003 | 29.75 | 29.83 | 29.53 | 29.57 | 16,331 | -0.15(-0.50%) |
Aug 20, 2003 | 29.57 | 29.92 | 29.57 | 29.72 | 9,332 | -0.63(-2.08%) |
Aug 19, 2003 | 30.26 | 30.44 | 30.26 | 30.35 | 9,027 | -0.90(-2.87%) |
Aug 18, 2003 | 30.36 | 31.30 | 30.36 | 31.25 | 8,114 | +1.33(+4.45%) |
Aug 15, 2003 | 30.56 | 30.56 | 29.92 | 29.92 | 3,956 | -0.74(-2.41%) |
Aug 14, 2003 | 30.61 | 30.91 | 30.61 | 30.66 | 6,694 | +0.25(+0.81%) |
Aug 13, 2003 | 29.77 | 30.41 | 29.77 | 30.41 | 9,433 | +1.82(+6.38%) |
Aug 12, 2003 | 28.35 | 28.59 | 28.35 | 28.59 | 7,607 | +0.25(+0.87%) |
Aug 11, 2003 | 28.10 | 28.39 | 28.10 | 28.34 | 5,477 | +1.53(+5.70%) |
Aug 08, 2003 | 27.11 | 27.29 | 26.62 | 26.81 | 6,694 | -1.28(-4.56%) |
Aug 07, 2003 | 27.90 | 28.10 | 27.80 | 28.10 | 4,158 | -1.13(-3.88%) |
Aug 06, 2003 | 29.56 | 29.57 | 29.08 | 29.23 | 12,578 | -2.27(-7.20%) |
Aug 05, 2003 | 31.05 | 32.04 | 31.05 | 31.50 | 3,854 | +0.74(+2.40%) |
Aug 04, 2003 | 30.56 | 30.76 | 30.56 | 30.76 | 5,274 | +0.94(+3.14%) |