Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.84 | 14.96 | 14.84 | 14.91 | 4,200 | +0.13(+0.88%) |
Nov 26, 2003 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | -0.07(-0.47%) |
Nov 25, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.08(+0.54%) |
Nov 24, 2003 | 14.81 | 14.81 | 14.77 | 14.77 | 8,800 | -0.14(-0.94%) |
Nov 21, 2003 | 14.85 | 14.91 | 14.91 | 14.91 | 8,400 | +0.06(+0.40%) |
Nov 20, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.01(+0.07%) |
Nov 19, 2003 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 14.83 | 14.84 | 14.83 | 14.84 | 2,000 | +0.08(+0.54%) |
Nov 17, 2003 | 14.75 | 14.76 | 14.75 | 14.76 | 9,500 | +0.02(+0.14%) |
Nov 14, 2003 | 14.75 | 14.75 | 14.68 | 14.74 | 8,400 | +0.04(+0.27%) |
Nov 13, 2003 | 14.63 | 14.70 | 14.63 | 14.70 | 800 | +0.00(+0.00%) |
Nov 12, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.05(+0.34%) |
Nov 11, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 300 | -0.03(-0.20%) |
Nov 10, 2003 | 14.60 | 14.68 | 14.60 | 14.68 | 1,700 | +0.03(+0.20%) |
Nov 07, 2003 | 14.70 | 14.71 | 14.63 | 14.65 | 9,300 | +0.00(+0.00%) |
Nov 06, 2003 | 14.65 | 14.65 | 14.58 | 14.65 | 4,800 | -0.09(-0.61%) |
Nov 05, 2003 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 14.74 | 14.74 | 14.74 | 14.74 | 600 | +0.00(+0.00%) |
Oct 31, 2003 | 14.74 | 14.74 | 14.74 | 14.74 | 1,900 | -0.01(-0.07%) |
Oct 30, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 14.66 | 14.75 | 14.66 | 14.75 | 7,100 | +0.10(+0.68%) |
Oct 28, 2003 | 14.60 | 14.65 | 14.60 | 14.65 | 3,200 | +0.05(+0.34%) |
Oct 27, 2003 | 14.60 | 14.63 | 14.60 | 14.60 | 2,400 | +0.03(+0.21%) |
Oct 24, 2003 | 14.53 | 14.57 | 14.53 | 14.57 | 1,300 | +0.06(+0.41%) |
Oct 23, 2003 | 14.65 | 14.65 | 14.35 | 14.51 | 20,900 | -0.24(-1.63%) |
Oct 22, 2003 | 14.71 | 14.75 | 14.71 | 14.75 | 6,900 | +0.01(+0.07%) |
Oct 21, 2003 | 14.69 | 14.72 | 14.69 | 14.74 | 4,000 | +0.09(+0.61%) |
Oct 20, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 14.60 | 14.65 | 14.60 | 14.65 | 6,100 | +0.04(+0.27%) |
Oct 16, 2003 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 14.58 | 14.61 | 14.55 | 14.61 | 5,900 | -0.14(-0.95%) |
Oct 14, 2003 | 14.92 | 14.92 | 14.75 | 14.75 | 14,100 | +0.00(+0.00%) |
Oct 13, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 600 | -0.05(-0.34%) |
Oct 09, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 300 | +0.05(+0.34%) |
Oct 08, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 14.80 | 14.83 | 14.80 | 14.75 | 4,500 | -0.05(-0.34%) |
Oct 06, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 1,100 | +0.00(+0.00%) |
Oct 03, 2003 | 14.75 | 14.80 | 14.75 | 14.80 | 6,600 | -0.05(-0.34%) |
Oct 02, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 1,100 | +0.12(+0.81%) |
Oct 01, 2003 | 14.55 | 14.73 | 14.55 | 14.73 | 5,000 | +0.13(+0.89%) |
Sep 30, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 1,800 | +0.15(+1.04%) |
Sep 29, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | -0.03(-0.21%) |
Sep 26, 2003 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 14.35 | 14.48 | 14.35 | 14.48 | 4,100 | +0.08(+0.56%) |
Sep 24, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | -0.14(-0.96%) |
Sep 22, 2003 | 14.54 | 14.54 | 14.54 | 14.54 | 2,100 | -0.06(-0.41%) |
Sep 19, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | +0.13(+0.90%) |
Sep 17, 2003 | 14.46 | 14.55 | 14.46 | 14.47 | 2,500 | +0.07(+0.49%) |
Sep 16, 2003 | 14.35 | 14.40 | 14.35 | 14.40 | 1,100 | +0.05(+0.35%) |
Sep 15, 2003 | 14.25 | 14.35 | 14.25 | 14.35 | 2,400 | +0.01(+0.07%) |
Sep 12, 2003 | 14.35 | 14.35 | 14.34 | 14.34 | 1,300 | +0.07(+0.49%) |
Sep 11, 2003 | 14.26 | 14.27 | 14.26 | 14.27 | 1,700 | +0.07(+0.49%) |
Sep 10, 2003 | 14.02 | 14.20 | 13.88 | 14.20 | 9,400 | +0.18(+1.28%) |
Sep 09, 2003 | 13.81 | 14.02 | 13.80 | 14.02 | 11,000 | +0.12(+0.86%) |
Sep 08, 2003 | 13.75 | 13.90 | 13.75 | 13.90 | 5,000 | +0.15(+1.09%) |
Sep 05, 2003 | 13.80 | 13.80 | 13.75 | 13.75 | 2,300 | +0.05(+0.36%) |
Sep 04, 2003 | 13.71 | 13.71 | 13.65 | 13.70 | 3,100 | +0.05(+0.37%) |
Sep 03, 2003 | 13.65 | 13.70 | 13.64 | 13.65 | 2,300 | -0.04(-0.29%) |