Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 17.06 | 17.30 | 17.06 | 17.30 | 475 | +0.01(+0.07%) |
Nov 24, 2003 | 17.44 | 17.44 | 17.14 | 17.28 | 1,057 | +0.22(+1.30%) |
Nov 21, 2003 | 17.34 | 17.37 | 17.06 | 17.06 | 2,413 | -0.38(-2.18%) |
Nov 20, 2003 | 17.41 | 17.44 | 17.41 | 17.44 | 881 | +0.00(+0.00%) |
Nov 19, 2003 | 17.44 | 17.44 | 17.44 | 17.44 | 528 | +0.57(+3.36%) |
Nov 18, 2003 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 16.89 | 16.89 | 16.88 | 16.88 | 881 | -0.14(-0.83%) |
Nov 13, 2003 | 17.02 | 17.02 | 17.02 | 17.02 | 1,179 | +0.21(+1.25%) |
Nov 12, 2003 | 16.96 | 16.96 | 16.81 | 16.81 | 1,410 | -0.18(-1.04%) |
Nov 11, 2003 | 16.98 | 16.98 | 16.98 | 16.98 | 176 | +0.25(+1.49%) |
Nov 10, 2003 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 16.69 | 16.73 | 16.69 | 16.73 | 705 | +0.26(+1.58%) |
Oct 31, 2003 | 16.47 | 16.47 | 16.47 | 16.47 | 528 | +0.16(+1.01%) |
Oct 30, 2003 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 16.39 | 16.39 | 16.31 | 16.31 | 705 | +0.03(+0.17%) |
Oct 27, 2003 | 16.28 | 16.28 | 16.28 | 16.28 | 352 | -0.18(-1.10%) |
Oct 24, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 16.39 | 16.46 | 16.39 | 16.46 | 1,234 | +0.01(+0.07%) |
Oct 22, 2003 | 16.31 | 16.45 | 16.31 | 16.45 | 352 | -0.09(-0.51%) |
Oct 21, 2003 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 16.54 | 16.54 | 16.54 | 16.54 | 528 | +0.65(+4.11%) |
Oct 17, 2003 | 16.05 | 16.05 | 15.88 | 15.88 | 1,586 | -0.15(-0.92%) |
Oct 16, 2003 | 16.17 | 16.17 | 16.03 | 16.03 | 2,820 | -0.73(-4.37%) |
Oct 15, 2003 | 16.88 | 17.02 | 16.76 | 16.76 | 528 | +0.46(+2.82%) |
Oct 14, 2003 | 16.45 | 16.45 | 16.30 | 16.30 | 1,057 | +0.07(+0.42%) |
Oct 13, 2003 | 16.23 | 16.23 | 16.23 | 16.23 | 705 | +0.21(+1.31%) |
Oct 10, 2003 | 16.03 | 16.03 | 16.03 | 16.03 | 352 | -0.14(-0.88%) |
Oct 09, 2003 | 16.17 | 16.17 | 16.17 | 16.17 | 176 | +0.14(+0.88%) |
Oct 08, 2003 | 16.32 | 16.32 | 15.89 | 16.03 | 1,586 | -0.43(-2.59%) |
Oct 07, 2003 | 15.93 | 16.45 | 15.88 | 16.45 | 3,349 | +0.10(+0.62%) |
Oct 06, 2003 | 16.45 | 16.45 | 16.35 | 16.35 | 2,644 | -0.22(-1.30%) |
Oct 03, 2003 | 16.08 | 16.56 | 16.08 | 16.56 | 1,657 | +0.54(+3.36%) |
Oct 02, 2003 | 16.17 | 16.17 | 16.03 | 16.03 | 1,586 | -0.42(-2.55%) |
Oct 01, 2003 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 16.44 | 16.44 | 16.44 | 16.44 | 1,939 | +0.42(+2.62%) |
Sep 29, 2003 | 16.17 | 16.17 | 16.03 | 16.03 | 705 | +0.00(+0.00%) |
Sep 26, 2003 | 16.17 | 16.17 | 16.03 | 16.03 | 2,115 | -0.28(-1.74%) |
Sep 25, 2003 | 16.31 | 16.31 | 16.31 | 16.31 | 176 | -0.14(-0.86%) |
Sep 24, 2003 | 16.45 | 16.45 | 16.45 | 16.45 | 352 | -0.11(-0.68%) |
Sep 23, 2003 | 16.56 | 16.56 | 16.56 | 16.56 | 352 | +0.11(+0.66%) |
Sep 22, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 16.46 | 16.51 | 16.46 | 16.46 | 2,820 | -0.56(-3.30%) |
Sep 15, 2003 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | -0.43(-2.44%) |
Sep 10, 2003 | 17.02 | 17.44 | 16.94 | 17.44 | 1,586 | +1.19(+7.29%) |
Sep 09, 2003 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | -0.14(-0.83%) |
Sep 08, 2003 | 16.39 | 16.39 | 16.39 | 16.39 | 352 | +0.14(+0.84%) |
Sep 05, 2003 | 16.45 | 16.26 | 16.26 | 16.26 | 176 | -0.19(-1.17%) |
Sep 04, 2003 | 16.45 | 16.62 | 16.36 | 16.45 | 7,756 | -0.14(-0.85%) |
Sep 03, 2003 | 16.58 | 16.59 | 16.45 | 16.59 | 1,939 | +0.08(+0.48%) |