Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.42 | 16.47 | 16.42 | 16.47 | 1,609 | +0.01(+0.06%) |
Nov 26, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 965 | +0.07(+0.44%) |
Nov 25, 2003 | 16.37 | 16.39 | 16.37 | 16.39 | 10,299 | -0.00(-0.02%) |
Nov 24, 2003 | 16.51 | 16.51 | 16.39 | 16.39 | 4,505 | -0.08(-0.47%) |
Nov 21, 2003 | 16.53 | 16.53 | 16.44 | 16.47 | 5,149 | +0.00(+0.00%) |
Nov 20, 2003 | 16.46 | 16.49 | 16.46 | 16.47 | 17,701 | +0.03(+0.21%) |
Nov 19, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 321 | -0.00(-0.02%) |
Nov 18, 2003 | 16.34 | 16.44 | 16.34 | 16.44 | 1,287 | +0.06(+0.38%) |
Nov 17, 2003 | 16.38 | 16.38 | 16.38 | 16.37 | 14,161 | -0.09(-0.57%) |
Nov 14, 2003 | 16.46 | 16.46 | 16.39 | 16.47 | 9,655 | +0.08(+0.47%) |
Nov 13, 2003 | 16.26 | 16.39 | 16.26 | 16.39 | 5,793 | +0.07(+0.46%) |
Nov 12, 2003 | 16.37 | 16.37 | 16.32 | 16.32 | 2,574 | +0.00(+0.02%) |
Nov 11, 2003 | 16.36 | 16.36 | 16.31 | 16.31 | 1,609 | -0.10(-0.62%) |
Nov 10, 2003 | 16.41 | 16.41 | 16.41 | 16.41 | 643 | +0.07(+0.44%) |
Nov 07, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 3,218 | +0.02(+0.10%) |
Nov 06, 2003 | 16.42 | 16.42 | 16.33 | 16.33 | 5,471 | -0.05(-0.28%) |
Nov 05, 2003 | 16.53 | 16.37 | 16.37 | 16.37 | 8,689 | +0.00(+0.00%) |
Nov 04, 2003 | 16.53 | 16.53 | 16.45 | 16.37 | 8,689 | -0.16(-0.96%) |
Nov 03, 2003 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.07(+0.40%) |
Oct 31, 2003 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 16.34 | 16.47 | 16.34 | 16.47 | 9,977 | +0.03(+0.19%) |
Oct 28, 2003 | 16.44 | 16.44 | 16.44 | 16.44 | 1,931 | -0.05(-0.28%) |
Oct 27, 2003 | 16.50 | 16.51 | 16.48 | 16.48 | 9,977 | +0.03(+0.19%) |
Oct 24, 2003 | 16.43 | 16.45 | 16.40 | 16.45 | 8,368 | +0.06(+0.38%) |
Oct 23, 2003 | 16.36 | 16.39 | 16.36 | 16.39 | 1,287 | -0.03(-0.17%) |
Oct 22, 2003 | 16.54 | 16.54 | 16.42 | 16.42 | 4,505 | -0.01(-0.08%) |
Oct 21, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | -0.03(-0.17%) |
Oct 20, 2003 | 16.39 | 16.46 | 16.39 | 16.46 | 6,758 | +0.01(+0.08%) |
Oct 17, 2003 | 16.39 | 16.48 | 16.39 | 16.45 | 8,689 | +0.12(+0.72%) |
Oct 16, 2003 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | -0.06(-0.38%) |
Oct 15, 2003 | 16.39 | 16.39 | 16.39 | 16.39 | 321 | +0.05(+0.29%) |
Oct 14, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 8,368 | +0.01(+0.08%) |
Oct 13, 2003 | 16.23 | 16.23 | 16.23 | 16.33 | 6,115 | +0.12(+0.73%) |
Oct 10, 2003 | 16.21 | 16.21 | 16.20 | 16.21 | 11,908 | +0.09(+0.54%) |
Oct 09, 2003 | 16.08 | 16.13 | 16.08 | 16.13 | 2,896 | +0.14(+0.87%) |
Oct 08, 2003 | 15.99 | 15.99 | 15.99 | 15.99 | 9,011 | +0.17(+1.10%) |
Oct 07, 2003 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 16.00 | 16.00 | 15.78 | 15.81 | 21,564 | -0.30(-1.83%) |
Oct 03, 2003 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 16.03 | 16.11 | 16.03 | 16.11 | 1,287 | +0.23(+1.47%) |
Oct 01, 2003 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | -0.03(-0.21%) |
Sep 30, 2003 | 15.91 | 15.91 | 15.91 | 15.91 | 1,287 | -0.06(-0.35%) |
Sep 29, 2003 | 15.96 | 15.96 | 15.96 | 15.96 | 643 | -0.13(-0.81%) |
Sep 26, 2003 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 16.08 | 16.09 | 16.08 | 16.09 | 4,184 | +0.10(+0.60%) |
Sep 24, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 643 | +0.03(+0.19%) |
Sep 23, 2003 | 15.96 | 15.97 | 15.96 | 15.97 | 1,609 | -0.00(-0.02%) |
Sep 22, 2003 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.20(+1.28%) |
Sep 19, 2003 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 15.77 | 15.77 | 15.77 | 15.77 | 2,252 | -0.29(-1.82%) |
Sep 17, 2003 | 16.16 | 16.16 | 16.16 | 16.06 | 5,149 | -0.03(-0.21%) |
Sep 16, 2003 | 16.16 | 16.16 | 16.12 | 16.09 | 1,931 | -0.08(-0.48%) |
Sep 15, 2003 | 16.39 | 16.39 | 16.17 | 16.17 | 7,080 | -0.30(-1.79%) |
Sep 12, 2003 | 16.25 | 16.47 | 16.25 | 16.47 | 5,471 | +0.22(+1.34%) |
Sep 11, 2003 | 16.16 | 16.35 | 16.16 | 16.25 | 4,505 | +0.10(+0.60%) |
Sep 10, 2003 | 16.13 | 16.15 | 16.13 | 16.15 | 965 | -0.00(-0.02%) |
Sep 09, 2003 | 16.13 | 16.16 | 16.08 | 16.16 | 1,287 | +0.12(+0.77%) |
Sep 08, 2003 | 16.02 | 16.03 | 16.02 | 16.03 | 3,218 | +0.11(+0.68%) |
Sep 05, 2003 | 15.74 | 15.92 | 15.74 | 15.92 | 4,184 | +0.08(+0.49%) |
Sep 04, 2003 | 15.92 | 15.92 | 15.77 | 15.85 | 7,080 | -0.16(-0.97%) |
Sep 03, 2003 | 16.06 | 16.09 | 16.00 | 16.00 | 2,252 | -0.16(-0.96%) |