Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.70 | 18.70 | 18.65 | 18.70 | 1,865 | +0.75(+4.18%) |
Nov 26, 2003 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | -0.70(-3.75%) |
Nov 25, 2003 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.40(+2.19%) |
Nov 24, 2003 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.20(+1.11%) |
Nov 21, 2003 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.15(+0.84%) |
Nov 20, 2003 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.90(-4.79%) |
Nov 19, 2003 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | -0.30(-1.57%) |
Nov 18, 2003 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | -0.55(-2.80%) |
Nov 17, 2003 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.26(-1.31%) |
Nov 14, 2003 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.91(+4.79%) |
Nov 13, 2003 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | -0.75(-3.80%) |
Nov 12, 2003 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | -0.65(-3.19%) |
Nov 11, 2003 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.15(+0.74%) |
Nov 07, 2003 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.75(-3.57%) |
Nov 06, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.05(-0.24%) |
Nov 05, 2003 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.20(+0.96%) |
Nov 04, 2003 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | -0.30(-1.42%) |
Nov 03, 2003 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.15(+0.71%) |
Oct 31, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.20(+0.96%) |
Oct 30, 2003 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.45(+2.21%) |
Oct 29, 2003 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.05(+0.25%) |
Oct 28, 2003 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | -0.10(-0.49%) |
Oct 27, 2003 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.10(+0.49%) |
Oct 24, 2003 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | -0.55(-2.64%) |
Oct 23, 2003 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | -0.15(-0.71%) |
Oct 22, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -1.85(-8.10%) |
Oct 21, 2003 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +1.45(+6.78%) |
Oct 20, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.75(+3.63%) |
Oct 17, 2003 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.05(+0.24%) |
Oct 16, 2003 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.35(+1.73%) |
Oct 14, 2003 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.20(-0.98%) |
Oct 13, 2003 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.50(+2.51%) |
Oct 10, 2003 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.50(+2.57%) |
Oct 09, 2003 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | -0.50(-2.51%) |
Oct 08, 2003 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.30(+1.53%) |
Oct 06, 2003 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +1.05(+5.65%) |
Oct 03, 2003 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.75(+4.20%) |
Oct 02, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.25(+1.42%) |
Oct 01, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.35(+2.03%) |
Sep 30, 2003 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.05(+0.29%) |
Sep 29, 2003 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.20(+1.18%) |
Sep 26, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | -0.70(-3.95%) |
Sep 25, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.35(+2.02%) |
Sep 23, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | -0.55(-3.07%) |
Sep 22, 2003 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.50(-2.72%) |
Sep 19, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.33(+1.83%) |
Sep 18, 2003 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | +0.57(+3.26%) |
Sep 17, 2003 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.80(+4.79%) |
Sep 16, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | -0.30(-1.76%) |
Sep 15, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | -0.05(-0.29%) |
Sep 10, 2003 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.30(+1.79%) |
Sep 09, 2003 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.05(+0.30%) |
Sep 08, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | -0.41(-2.40%) |
Sep 05, 2003 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.11(+0.65%) |
Sep 04, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | -0.20(-1.16%) |
Sep 03, 2003 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.35(+2.08%) |