Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | +0.14(+0.77%) |
Nov 26, 2003 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | +0.14(+0.77%) |
Nov 25, 2003 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.06(+0.33%) |
Nov 24, 2003 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.45(+2.56%) |
Nov 21, 2003 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.09(+0.52%) |
Nov 20, 2003 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | -0.05(-0.29%) |
Nov 19, 2003 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | +0.05(+0.29%) |
Nov 18, 2003 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | -0.14(-0.80%) |
Nov 17, 2003 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | -0.21(-1.18%) |
Nov 14, 2003 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.31(-1.71%) |
Nov 13, 2003 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | +0.39(+2.20%) |
Nov 11, 2003 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | -0.09(-0.50%) |
Nov 10, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | -0.24(-1.33%) |
Nov 07, 2003 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | -0.03(-0.17%) |
Nov 06, 2003 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.01(+0.06%) |
Nov 05, 2003 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.04(+0.22%) |
Nov 04, 2003 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | -0.03(-0.17%) |
Nov 03, 2003 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.27(+1.52%) |
Oct 31, 2003 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | -0.06(-0.34%) |
Oct 30, 2003 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | -0.09(-0.50%) |
Oct 29, 2003 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.15(+0.84%) |
Oct 28, 2003 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | +0.41(+2.36%) |
Oct 27, 2003 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.18(+1.05%) |
Oct 24, 2003 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | -0.04(-0.23%) |
Oct 23, 2003 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | -0.09(-0.52%) |
Oct 22, 2003 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | -0.41(-2.31%) |
Oct 21, 2003 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | +0.12(+0.68%) |
Oct 20, 2003 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.12(+0.69%) |
Oct 17, 2003 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | -0.31(-1.74%) |
Oct 16, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.25(+1.42%) |
Oct 15, 2003 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | -0.18(-1.01%) |
Oct 14, 2003 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | +0.14(+0.79%) |
Oct 13, 2003 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.19(+1.09%) |
Oct 10, 2003 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | +0.10(+0.58%) |
Oct 09, 2003 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | +0.15(+0.87%) |
Oct 08, 2003 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | -0.09(-0.52%) |
Oct 07, 2003 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | +0.15(+0.88%) |
Oct 06, 2003 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.14(+0.82%) |
Oct 03, 2003 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.24(+1.43%) |
Oct 02, 2003 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.21(+1.27%) |
Oct 01, 2003 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.28(+1.72%) |
Sep 30, 2003 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | -0.15(-0.92%) |
Sep 29, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | +0.21(+1.30%) |
Sep 26, 2003 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | -0.34(-2.06%) |
Sep 25, 2003 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | -0.34(-2.02%) |
Sep 24, 2003 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | -0.39(-2.26%) |
Sep 23, 2003 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.16(+0.94%) |
Sep 22, 2003 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | -0.17(-0.99%) |
Sep 19, 2003 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | -0.01(-0.06%) |
Sep 18, 2003 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.17(+0.99%) |
Sep 17, 2003 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | -0.04(-0.23%) |
Sep 16, 2003 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.26(+1.54%) |
Sep 15, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | -0.01(-0.06%) |
Sep 12, 2003 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.09(+0.54%) |
Sep 11, 2003 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.11(+0.66%) |
Sep 10, 2003 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | -0.42(-2.45%) |
Sep 09, 2003 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | -0.18(-1.04%) |
Sep 08, 2003 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +0.23(+1.35%) |
Sep 05, 2003 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | -0.11(-0.64%) |
Sep 04, 2003 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.06(+0.35%) |
Sep 03, 2003 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.09(+0.53%) |