Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.53 | 19.59 | 19.53 | 19.59 | 1,327 | +0.46(+2.41%) |
Nov 26, 2003 | 19.13 | 19.13 | 19.13 | 19.13 | 156 | -0.19(-0.99%) |
Nov 25, 2003 | 19.31 | 19.47 | 19.31 | 19.33 | 3,327 | -0.08(-0.40%) |
Nov 24, 2003 | 19.15 | 19.52 | 19.15 | 19.40 | 5,075 | +0.19(+1.00%) |
Nov 21, 2003 | 19.45 | 19.31 | 19.30 | 19.21 | 2,381 | -0.24(-1.25%) |
Nov 20, 2003 | 19.27 | 19.47 | 19.21 | 19.45 | 1,819 | +0.13(+0.66%) |
Nov 19, 2003 | 19.41 | 19.45 | 19.28 | 19.33 | 2,264 | -0.08(-0.43%) |
Nov 18, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 758 | -0.22(-1.11%) |
Nov 17, 2003 | 19.40 | 19.63 | 19.40 | 19.63 | 8,112 | +0.16(+0.82%) |
Nov 14, 2003 | 19.47 | 19.47 | 19.47 | 19.47 | 468 | +0.06(+0.33%) |
Nov 13, 2003 | 19.69 | 19.69 | 19.40 | 19.40 | 1,806 | -0.22(-1.14%) |
Nov 12, 2003 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 19.64 | 19.65 | 19.63 | 19.63 | 718 | +0.10(+0.52%) |
Nov 10, 2003 | 19.41 | 19.52 | 19.22 | 19.52 | 2,240 | -0.01(-0.03%) |
Nov 07, 2003 | 19.82 | 19.82 | 19.44 | 19.53 | 718 | -0.20(-1.01%) |
Nov 06, 2003 | 19.68 | 19.73 | 19.68 | 19.73 | 7,336 | +0.05(+0.26%) |
Nov 05, 2003 | 19.65 | 19.68 | 19.65 | 19.68 | 2,186 | -0.12(-0.58%) |
Nov 04, 2003 | 19.79 | 19.79 | 19.79 | 19.79 | 156 | +0.08(+0.42%) |
Nov 03, 2003 | 19.66 | 19.84 | 19.66 | 19.71 | 4,911 | +0.03(+0.16%) |
Oct 31, 2003 | 19.85 | 19.85 | 19.68 | 19.68 | 468 | -0.13(-0.68%) |
Oct 30, 2003 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 19.53 | 19.82 | 19.53 | 19.81 | 1,561 | +0.40(+2.04%) |
Oct 28, 2003 | 19.53 | 19.85 | 19.42 | 19.42 | 1,249 | -0.37(-1.88%) |
Oct 27, 2003 | 19.36 | 19.85 | 19.36 | 19.79 | 4,060 | +0.44(+2.28%) |
Oct 24, 2003 | 19.34 | 19.34 | 19.34 | 19.34 | 156 | +0.01(+0.06%) |
Oct 23, 2003 | 19.33 | 19.33 | 19.33 | 19.33 | 312 | -0.07(-0.35%) |
Oct 22, 2003 | 19.40 | 19.40 | 19.40 | 19.40 | 780 | +0.10(+0.53%) |
Oct 21, 2003 | 19.30 | 19.30 | 19.30 | 19.30 | 312 | +0.06(+0.30%) |
Oct 20, 2003 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 19.24 | 19.27 | 19.24 | 19.24 | 780 | +0.00(+0.00%) |
Oct 16, 2003 | 19.24 | 19.43 | 19.24 | 19.24 | 624 | -0.04(-0.23%) |
Oct 15, 2003 | 19.31 | 19.33 | 19.29 | 19.29 | 6,246 | -0.03(-0.13%) |
Oct 14, 2003 | 19.43 | 19.43 | 19.31 | 19.31 | 312 | -0.12(-0.59%) |
Oct 13, 2003 | 19.43 | 19.43 | 19.43 | 19.43 | 312 | +0.00(+0.00%) |
Oct 10, 2003 | 19.27 | 19.43 | 19.21 | 19.43 | 780 | +0.16(+0.83%) |
Oct 09, 2003 | 19.21 | 19.27 | 19.21 | 19.27 | 468 | -0.05(-0.27%) |
Oct 08, 2003 | 19.21 | 19.45 | 19.21 | 19.32 | 4,684 | +0.04(+0.23%) |
Oct 07, 2003 | 19.27 | 19.45 | 19.27 | 19.27 | 1,717 | +0.00(+0.00%) |
Oct 06, 2003 | 19.27 | 19.27 | 19.27 | 19.27 | 2,654 | +0.06(+0.33%) |
Oct 03, 2003 | 19.21 | 19.21 | 19.21 | 19.21 | 156 | -0.25(-1.28%) |
Oct 02, 2003 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 19.46 | 19.46 | 19.46 | 19.46 | 3,747 | -0.07(-0.36%) |
Sep 30, 2003 | 19.53 | 19.53 | 19.53 | 19.53 | 312 | +0.47(+2.45%) |
Sep 29, 2003 | 19.30 | 19.31 | 19.06 | 19.06 | 2,654 | -0.24(-1.23%) |
Sep 26, 2003 | 19.84 | 19.84 | 19.30 | 19.30 | 4,997 | -0.08(-0.40%) |
Sep 25, 2003 | 19.39 | 19.39 | 19.38 | 19.38 | 468 | -0.47(-2.39%) |
Sep 24, 2003 | 19.52 | 19.84 | 19.74 | 19.85 | 1,107 | +0.33(+1.71%) |
Sep 23, 2003 | 19.27 | 19.52 | 19.27 | 19.52 | 2,379 | +0.06(+0.30%) |
Sep 22, 2003 | 19.76 | 19.76 | 19.46 | 19.46 | 3,591 | -0.38(-1.90%) |
Sep 19, 2003 | 19.84 | 19.84 | 19.84 | 19.84 | 156 | +0.01(+0.06%) |
Sep 18, 2003 | 19.20 | 19.83 | 19.20 | 19.83 | 1,561 | +0.61(+3.20%) |
Sep 17, 2003 | 19.21 | 19.53 | 19.21 | 19.21 | 4,372 | +0.00(+0.00%) |
Sep 16, 2003 | 19.52 | 19.52 | 19.21 | 19.21 | 1,873 | -0.33(-1.67%) |
Sep 15, 2003 | 19.61 | 19.61 | 19.54 | 19.54 | 468 | +0.33(+1.73%) |
Sep 12, 2003 | 19.22 | 19.22 | 19.05 | 19.20 | 9,057 | -0.01(-0.07%) |
Sep 11, 2003 | 19.22 | 19.22 | 19.22 | 19.22 | 936 | +0.00(+0.00%) |
Sep 10, 2003 | 19.71 | 19.84 | 19.21 | 19.22 | 6,402 | -0.63(-3.16%) |
Sep 09, 2003 | 19.84 | 19.85 | 19.70 | 19.84 | 2,498 | -0.17(-0.86%) |
Sep 08, 2003 | 20.02 | 20.07 | 20.02 | 20.02 | 4,684 | -0.01(-0.03%) |
Sep 05, 2003 | 20.04 | 20.17 | 20.02 | 20.02 | 3,279 | +0.03(+0.16%) |
Sep 04, 2003 | 19.86 | 20.03 | 19.79 | 19.99 | 3,747 | +0.47(+2.39%) |
Sep 03, 2003 | 19.68 | 19.68 | 19.52 | 19.52 | 1,561 | +0.05(+0.26%) |