Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.12(+0.80%) |
Nov 26, 2003 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.11(+0.74%) |
Nov 25, 2003 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.05(+0.34%) |
Nov 24, 2003 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | +0.37(+2.55%) |
Nov 21, 2003 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | +0.07(+0.48%) |
Nov 20, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | -0.04(-0.28%) |
Nov 19, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | +0.04(+0.28%) |
Nov 18, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | -0.11(-0.76%) |
Nov 17, 2003 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | -0.17(-1.15%) |
Nov 14, 2003 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | -0.26(-1.73%) |
Nov 13, 2003 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.32(+2.18%) |
Nov 11, 2003 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | -0.07(-0.47%) |
Nov 10, 2003 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | -0.20(-1.34%) |
Nov 07, 2003 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | -0.02(-0.13%) |
Nov 06, 2003 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.04(+0.27%) |
Nov 04, 2003 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | -0.03(-0.20%) |
Nov 03, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.22(+1.49%) |
Oct 31, 2003 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | -0.05(-0.34%) |
Oct 30, 2003 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | -0.07(-0.47%) |
Oct 29, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.12(+0.81%) |
Oct 28, 2003 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.33(+2.29%) |
Oct 27, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.14(+0.98%) |
Oct 24, 2003 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | -0.03(-0.21%) |
Oct 23, 2003 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | -0.08(-0.56%) |
Oct 22, 2003 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | -0.33(-2.24%) |
Oct 21, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.10(+0.68%) |
Oct 20, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.09(+0.62%) |
Oct 17, 2003 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | -0.25(-1.69%) |
Oct 16, 2003 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.20(+1.37%) |
Oct 15, 2003 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | -0.15(-1.02%) |
Oct 14, 2003 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.12(+0.82%) |
Oct 13, 2003 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.15(+1.04%) |
Oct 10, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | +0.08(+0.56%) |
Oct 09, 2003 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | +0.11(+0.77%) |
Oct 08, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | -0.06(-0.42%) |
Oct 07, 2003 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.12(+0.85%) |
Oct 06, 2003 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.10(+0.71%) |
Oct 03, 2003 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.19(+1.37%) |
Oct 02, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.17(+1.24%) |
Oct 01, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | +0.21(+1.55%) |
Sep 30, 2003 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | -0.12(-0.88%) |
Sep 29, 2003 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | +0.17(+1.26%) |
Sep 26, 2003 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | -0.27(-1.97%) |
Sep 25, 2003 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | -0.28(-2.00%) |
Sep 24, 2003 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | -0.32(-2.23%) |
Sep 23, 2003 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.13(+0.91%) |
Sep 22, 2003 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | -0.13(-0.91%) |
Sep 19, 2003 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | -0.01(-0.07%) |
Sep 18, 2003 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.14(+0.99%) |
Sep 17, 2003 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | -0.04(-0.28%) |
Sep 16, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.21(+1.50%) |
Sep 15, 2003 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | -0.01(-0.07%) |
Sep 12, 2003 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.07(+0.50%) |
Sep 11, 2003 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.09(+0.65%) |
Sep 10, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | -0.35(-2.46%) |
Sep 09, 2003 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | -0.14(-0.97%) |
Sep 08, 2003 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.10(+0.70%) |
Sep 04, 2003 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.04(+0.28%) |
Sep 03, 2003 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | +0.08(+0.56%) |