Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.24(+1.34%) |
Nov 25, 2003 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | +0.16(+0.90%) |
Nov 24, 2003 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | -0.04(-0.23%) |
Nov 21, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.09(+0.51%) |
Nov 20, 2003 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.02(+0.11%) |
Nov 19, 2003 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | -0.23(-1.29%) |
Nov 18, 2003 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | +0.09(+0.51%) |
Nov 17, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | -0.39(-2.15%) |
Nov 14, 2003 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | -0.02(-0.11%) |
Nov 13, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.18(+1.00%) |
Nov 12, 2003 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.04(+0.22%) |
Nov 11, 2003 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | -0.28(-1.53%) |
Nov 10, 2003 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.17(+0.94%) |
Nov 06, 2003 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | -0.09(-0.50%) |
Nov 05, 2003 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | -0.08(-0.44%) |
Nov 04, 2003 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.13(+0.72%) |
Nov 03, 2003 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | -0.08(-0.44%) |
Oct 31, 2003 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | -0.03(-0.16%) |
Oct 30, 2003 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.10(+0.55%) |
Oct 29, 2003 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | +0.15(+0.83%) |
Oct 28, 2003 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | +0.07(+0.39%) |
Oct 27, 2003 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.10(+0.56%) |
Oct 24, 2003 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.07(+0.39%) |
Oct 23, 2003 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.30(-1.66%) |
Oct 22, 2003 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | -0.08(-0.44%) |
Oct 21, 2003 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | +0.09(+0.50%) |
Oct 20, 2003 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.02(+0.11%) |
Oct 17, 2003 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | -0.02(-0.11%) |
Oct 16, 2003 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.17(+0.95%) |
Oct 15, 2003 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.05(+0.28%) |
Oct 14, 2003 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.05(+0.28%) |
Oct 13, 2003 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | -0.02(-0.11%) |
Oct 10, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.15(+0.85%) |
Oct 09, 2003 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.07(+0.40%) |
Oct 08, 2003 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | -0.02(-0.11%) |
Oct 07, 2003 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.14(+0.80%) |
Oct 06, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.03(+0.17%) |
Oct 03, 2003 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.16(+0.93%) |
Oct 02, 2003 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.15(+0.88%) |
Oct 01, 2003 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.25(+1.48%) |
Sep 30, 2003 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | +0.01(+0.06%) |
Sep 29, 2003 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | -0.08(-0.47%) |
Sep 25, 2003 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | -0.14(-0.82%) |
Sep 24, 2003 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | -0.04(-0.23%) |
Sep 23, 2003 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | -0.01(-0.06%) |
Sep 22, 2003 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | -0.12(-0.70%) |
Sep 19, 2003 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +0.14(+0.82%) |
Sep 18, 2003 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.09(+0.53%) |
Sep 17, 2003 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.13(+0.77%) |
Sep 16, 2003 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.04(+0.24%) |
Sep 15, 2003 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.04(+0.24%) |
Sep 12, 2003 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.13(+0.78%) |
Sep 11, 2003 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | -0.02(-0.12%) |
Sep 10, 2003 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | -0.13(-0.77%) |
Sep 09, 2003 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.08(+0.48%) |
Sep 08, 2003 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.09(+0.54%) |
Sep 05, 2003 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.04(+0.24%) |
Sep 04, 2003 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | -0.02(-0.12%) |
Sep 03, 2003 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | +0.15(+0.91%) |
Sep 02, 2003 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.19(+1.17%) |
Aug 29, 2003 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | +0.18(+1.12%) |
Aug 28, 2003 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.08(+0.50%) |
Aug 27, 2003 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.05(+0.31%) |
Aug 26, 2003 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | -0.11(-0.68%) |
Aug 25, 2003 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | -0.05(-0.31%) |
Aug 22, 2003 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | -0.05(-0.31%) |
Aug 21, 2003 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.07(+0.43%) |
Aug 20, 2003 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.08(+0.50%) |
Aug 19, 2003 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.04(+0.25%) |
Aug 18, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.07(+0.44%) |
Aug 15, 2003 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | +0.06(+0.38%) |
Aug 14, 2003 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | +0.03(+0.19%) |
Aug 13, 2003 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | +0.15(+0.96%) |
Aug 12, 2003 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | +0.06(+0.38%) |
Aug 11, 2003 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.08(+0.51%) |
Aug 08, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.01(-0.06%) |
Aug 07, 2003 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.08(+0.52%) |
Aug 06, 2003 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | -0.10(-0.64%) |
Aug 05, 2003 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | -0.04(-0.26%) |
Aug 04, 2003 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | -0.02(-0.13%) |
Aug 01, 2003 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.09(+0.58%) |
Jul 31, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.05(-0.32%) |