Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | -0.10(-0.49%) |
Oct 30, 2003 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | +0.18(+0.89%) |
Oct 29, 2003 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.18(+0.89%) |
Oct 28, 2003 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.18(+0.90%) |
Oct 27, 2003 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.07(+0.35%) |
Oct 24, 2003 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.10(+0.51%) |
Oct 23, 2003 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | -0.46(-2.27%) |
Oct 22, 2003 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | -0.05(-0.25%) |
Oct 21, 2003 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | +0.04(+0.20%) |
Oct 17, 2003 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | -0.06(-0.30%) |
Oct 16, 2003 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.24(+1.20%) |
Oct 15, 2003 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.08(+0.40%) |
Oct 14, 2003 | 19.98 | 19.98 | 19.98 | 19.98 | 0 | -0.03(-0.15%) |
Oct 13, 2003 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.06(+0.30%) |
Oct 10, 2003 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.15(+0.76%) |
Oct 09, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.12(+0.61%) |
Oct 08, 2003 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.01(+0.05%) |
Oct 07, 2003 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.10(+0.51%) |
Oct 06, 2003 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | +0.13(+0.67%) |
Oct 03, 2003 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.16(+0.83%) |
Oct 02, 2003 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.25(+1.31%) |
Oct 01, 2003 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | +0.19(+1.01%) |
Sep 30, 2003 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | +0.06(+0.32%) |
Sep 29, 2003 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.06(+0.32%) |
Sep 26, 2003 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | -0.05(-0.27%) |
Sep 25, 2003 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | -0.21(-1.11%) |
Sep 24, 2003 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.07(+0.37%) |
Sep 23, 2003 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.05(+0.27%) |
Sep 22, 2003 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | -0.14(-0.74%) |
Sep 19, 2003 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.13(+0.69%) |
Sep 18, 2003 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.09(+0.48%) |
Sep 17, 2003 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.12(+0.64%) |
Sep 16, 2003 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.09(+0.48%) |
Sep 15, 2003 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | -0.03(-0.16%) |
Sep 12, 2003 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.19(+1.03%) |
Sep 11, 2003 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | -0.03(-0.16%) |
Sep 10, 2003 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | -0.17(-0.91%) |
Sep 09, 2003 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | -0.04(-0.21%) |
Sep 08, 2003 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.05(+0.27%) |
Sep 05, 2003 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.06(+0.32%) |
Sep 04, 2003 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.01(+0.05%) |
Sep 03, 2003 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.17(+0.93%) |
Sep 02, 2003 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.24(+1.32%) |
Aug 29, 2003 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.26(+1.46%) |
Aug 28, 2003 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | -0.01(-0.06%) |
Aug 27, 2003 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.02(+0.11%) |
Aug 26, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | -0.05(-0.28%) |
Aug 25, 2003 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.09(-0.50%) |
Aug 22, 2003 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | -0.02(-0.11%) |
Aug 21, 2003 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.15(+0.84%) |
Aug 20, 2003 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.09(+0.51%) |
Aug 19, 2003 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.04(+0.23%) |
Aug 18, 2003 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.05(+0.28%) |
Aug 15, 2003 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.08(+0.45%) |
Aug 14, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.07(+0.40%) |
Aug 13, 2003 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.22(+1.27%) |
Aug 12, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.09(+0.52%) |
Aug 11, 2003 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.13(+0.76%) |
Aug 08, 2003 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.03(+0.18%) |
Aug 07, 2003 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.09(+0.53%) |
Aug 06, 2003 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | -0.11(-0.64%) |
Aug 05, 2003 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | -0.04(-0.23%) |
Aug 04, 2003 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | -0.03(-0.17%) |