Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.30 | 15.40 | 15.30 | 15.40 | 3,500 | -0.05(-0.32%) |
Nov 26, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 15.35 | 15.45 | 15.35 | 15.45 | 3,400 | +0.05(+0.32%) |
Nov 24, 2003 | 15.37 | 15.40 | 15.37 | 15.40 | 4,100 | +0.13(+0.85%) |
Nov 21, 2003 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | -0.02(-0.13%) |
Nov 19, 2003 | 15.26 | 15.26 | 15.26 | 15.29 | 700 | +0.05(+0.33%) |
Nov 18, 2003 | 15.27 | 15.27 | 15.24 | 15.24 | 3,600 | -0.04(-0.26%) |
Nov 17, 2003 | 15.28 | 15.28 | 15.28 | 15.28 | 1,500 | +0.00(+0.00%) |
Nov 14, 2003 | 15.22 | 15.28 | 15.22 | 15.28 | 3,300 | +0.01(+0.07%) |
Nov 13, 2003 | 15.27 | 15.27 | 15.27 | 15.27 | 100 | +0.06(+0.39%) |
Nov 12, 2003 | 15.18 | 15.21 | 15.18 | 15.21 | 3,400 | +0.05(+0.33%) |
Nov 11, 2003 | 15.08 | 15.16 | 15.08 | 15.16 | 2,900 | +0.07(+0.46%) |
Nov 10, 2003 | 15.09 | 15.09 | 15.09 | 15.09 | 3,700 | +0.00(+0.00%) |
Nov 07, 2003 | 15.11 | 15.09 | 15.09 | 15.09 | 6,400 | -0.02(-0.13%) |
Nov 06, 2003 | 15.29 | 15.29 | 15.05 | 15.11 | 16,200 | -0.22(-1.44%) |
Nov 05, 2003 | 15.52 | 15.52 | 15.33 | 15.33 | 8,800 | -0.12(-0.78%) |
Nov 04, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.10(+0.65%) |
Oct 31, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 600 | +0.00(+0.00%) |
Oct 30, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 100 | +0.01(+0.07%) |
Oct 28, 2003 | 15.24 | 15.34 | 15.34 | 15.34 | 5,100 | +0.10(+0.66%) |
Oct 27, 2003 | 15.24 | 15.25 | 15.24 | 15.24 | 900 | +0.01(+0.07%) |
Oct 24, 2003 | 15.19 | 15.23 | 15.19 | 15.23 | 2,000 | +0.06(+0.40%) |
Oct 23, 2003 | 15.16 | 15.17 | 15.13 | 15.17 | 2,300 | +0.01(+0.07%) |
Oct 22, 2003 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | -0.11(-0.72%) |
Oct 21, 2003 | 15.27 | 15.27 | 15.27 | 15.27 | 1,000 | +0.08(+0.53%) |
Oct 20, 2003 | 15.19 | 15.19 | 15.19 | 15.19 | 1,400 | -0.02(-0.13%) |
Oct 17, 2003 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | -0.01(-0.07%) |
Oct 15, 2003 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 15.19 | 15.22 | 15.19 | 15.22 | 2,000 | +0.04(+0.26%) |
Oct 13, 2003 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 15.18 | 15.18 | 15.18 | 15.18 | 1,300 | +0.08(+0.53%) |
Oct 09, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 4,800 | -0.01(-0.07%) |
Oct 08, 2003 | 15.19 | 15.19 | 15.12 | 15.11 | 10,300 | -0.19(-1.24%) |
Oct 07, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 15.29 | 15.30 | 15.29 | 15.30 | 2,000 | -0.03(-0.20%) |
Oct 03, 2003 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | +0.20(+1.32%) |
Oct 02, 2003 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 15.13 | 15.13 | 15.13 | 15.13 | 500 | +0.02(+0.13%) |
Sep 30, 2003 | 15.11 | 15.11 | 15.11 | 15.11 | 1,300 | +0.05(+0.33%) |
Sep 29, 2003 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | -0.03(-0.20%) |
Sep 26, 2003 | 15.09 | 15.09 | 15.09 | 15.09 | 3,000 | +0.00(+0.00%) |
Sep 25, 2003 | 15.09 | 15.09 | 15.09 | 15.09 | 2,900 | -0.26(-1.69%) |
Sep 24, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 15.31 | 15.35 | 15.31 | 15.35 | 3,500 | +0.00(+0.00%) |
Sep 22, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 6,600 | +0.24(+1.59%) |
Sep 19, 2003 | 15.11 | 15.11 | 15.11 | 15.11 | 1,900 | +0.03(+0.20%) |
Sep 18, 2003 | 15.01 | 15.08 | 15.00 | 15.08 | 5,000 | +0.07(+0.47%) |
Sep 17, 2003 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 14.90 | 15.06 | 15.06 | 15.01 | 2,800 | -0.05(-0.33%) |
Sep 15, 2003 | 14.98 | 15.06 | 14.98 | 15.06 | 1,000 | +0.02(+0.13%) |
Sep 12, 2003 | 15.04 | 15.04 | 15.04 | 15.04 | 200 | +0.04(+0.27%) |
Sep 11, 2003 | 14.99 | 15.00 | 14.99 | 15.00 | 2,100 | +0.10(+0.67%) |
Sep 10, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | -0.08(-0.53%) |
Sep 09, 2003 | 14.98 | 14.98 | 14.98 | 14.98 | 100 | -0.02(-0.13%) |
Sep 08, 2003 | 14.90 | 15.00 | 14.90 | 15.00 | 1,600 | +0.11(+0.74%) |
Sep 05, 2003 | 14.82 | 14.89 | 14.82 | 14.89 | 4,600 | +0.08(+0.54%) |
Sep 04, 2003 | 14.80 | 14.91 | 14.80 | 14.81 | 6,900 | -0.09(-0.60%) |
Sep 03, 2003 | 14.85 | 14.90 | 14.85 | 14.90 | 3,000 | +0.09(+0.61%) |