Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.25 | 16.60 | 16.25 | 16.25 | 665 | -0.45(-2.69%) |
Nov 26, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.90(+5.70%) |
Nov 25, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.25(+1.61%) |
Nov 21, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.80(-4.89%) |
Nov 19, 2003 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | -0.90(-5.22%) |
Nov 17, 2003 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +1.65(+10.58%) |
Nov 14, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | -0.95(-5.74%) |
Nov 11, 2003 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | -0.90(-5.16%) |
Nov 10, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | -0.50(-2.79%) |
Nov 06, 2003 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.10(+0.56%) |
Nov 04, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | -0.50(-2.72%) |
Nov 03, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | -0.15(-0.81%) |
Oct 28, 2003 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.25(+1.37%) |
Oct 27, 2003 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.40(+2.24%) |
Oct 24, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | -2.40(-11.85%) |
Oct 23, 2003 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +1.45(+7.71%) |
Oct 22, 2003 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | -0.90(-4.57%) |
Oct 21, 2003 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +1.10(+5.91%) |
Oct 20, 2003 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.05(+0.27%) |
Oct 17, 2003 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.40(+2.20%) |
Oct 16, 2003 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.25(+1.40%) |
Oct 14, 2003 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.25(-1.38%) |
Oct 10, 2003 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.35(+1.97%) |
Oct 09, 2003 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.45(+2.59%) |
Oct 08, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | -0.05(-0.29%) |
Oct 07, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.15(+0.87%) |
Oct 06, 2003 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +1.95(+12.75%) |
Oct 03, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | -0.20(-1.29%) |
Sep 30, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | -0.15(-0.96%) |
Sep 29, 2003 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | -0.35(-2.19%) |
Sep 25, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.50(+3.23%) |
Sep 23, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | -0.10(-0.64%) |
Sep 19, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | -0.15(-0.95%) |
Sep 18, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.85(+5.70%) |
Sep 16, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | -0.05(-0.33%) |
Sep 15, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.35(+2.40%) |
Sep 12, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | -0.45(-2.99%) |
Sep 08, 2003 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | -0.40(-2.59%) |
Sep 05, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | -0.15(-0.96%) |
Sep 04, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | -0.40(-2.50%) |
Sep 03, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.70(+4.58%) |