Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.04 | 14.04 | 13.97 | 13.97 | 427 | -0.07(-0.50%) |
Oct 30, 2003 | 14.09 | 14.04 | 14.04 | 14.04 | 3,637 | -0.05(-0.36%) |
Oct 29, 2003 | 14.21 | 14.21 | 14.09 | 14.09 | 2,460 | -0.14(-0.95%) |
Oct 28, 2003 | 14.23 | 14.23 | 14.23 | 14.23 | 1,069 | -0.10(-0.69%) |
Oct 27, 2003 | 14.25 | 14.49 | 14.25 | 14.33 | 2,353 | +0.11(+0.79%) |
Oct 24, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 106 | +0.02(+0.13%) |
Oct 23, 2003 | 14.20 | 14.24 | 14.14 | 14.20 | 4,707 | +0.15(+1.09%) |
Oct 22, 2003 | 14.20 | 14.20 | 14.04 | 14.04 | 1,069 | -0.23(-1.63%) |
Oct 21, 2003 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 14.04 | 14.28 | 14.04 | 14.28 | 320 | +0.23(+1.66%) |
Oct 17, 2003 | 14.22 | 14.22 | 14.04 | 14.04 | 427 | -0.26(-1.79%) |
Oct 16, 2003 | 14.25 | 14.30 | 14.30 | 14.30 | 1,604 | +0.05(+0.33%) |
Oct 15, 2003 | 14.18 | 14.44 | 14.04 | 14.25 | 3,102 | -0.28(-1.93%) |
Oct 14, 2003 | 14.56 | 14.56 | 14.14 | 14.53 | 5,349 | -0.02(-0.13%) |
Oct 13, 2003 | 14.55 | 14.55 | 14.55 | 14.55 | 534 | +0.00(+0.00%) |
Oct 10, 2003 | 14.56 | 14.79 | 14.55 | 14.55 | 2,795 | -0.02(-0.13%) |
Oct 09, 2003 | 14.57 | 14.57 | 14.57 | 14.57 | 534 | +0.00(+0.00%) |
Oct 08, 2003 | 14.57 | 14.57 | 14.57 | 14.57 | 106 | -0.36(-2.41%) |
Oct 07, 2003 | 14.55 | 14.93 | 14.55 | 14.93 | 4,493 | +0.00(+0.00%) |
Oct 06, 2003 | 14.93 | 14.93 | 14.62 | 14.93 | 2,460 | +0.21(+1.43%) |
Oct 03, 2003 | 14.86 | 14.95 | 14.72 | 14.72 | 2,460 | -0.14(-0.94%) |
Oct 02, 2003 | 14.72 | 14.86 | 14.61 | 14.86 | 1,497 | -0.07(-0.47%) |
Oct 01, 2003 | 14.39 | 14.93 | 14.27 | 14.93 | 3,744 | +0.68(+4.75%) |
Sep 30, 2003 | 14.39 | 14.39 | 14.22 | 14.25 | 1,283 | -0.07(-0.52%) |
Sep 29, 2003 | 14.06 | 14.43 | 14.06 | 14.33 | 1,818 | +0.24(+1.73%) |
Sep 26, 2003 | 14.02 | 14.44 | 14.02 | 14.09 | 2,674 | -0.00(-0.03%) |
Sep 25, 2003 | 13.67 | 14.09 | 13.67 | 14.09 | 2,835 | +0.07(+0.50%) |
Sep 24, 2003 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 14.02 | 14.02 | 13.55 | 14.02 | 2,995 | +0.51(+3.81%) |
Sep 22, 2003 | 14.18 | 14.18 | 13.51 | 13.51 | 4,921 | -0.70(-4.93%) |
Sep 19, 2003 | 14.21 | 14.21 | 14.21 | 14.21 | 213 | +0.33(+2.36%) |
Sep 18, 2003 | 14.25 | 14.25 | 13.88 | 13.88 | 213 | -0.14(-1.00%) |
Sep 17, 2003 | 14.02 | 14.02 | 14.02 | 14.02 | 2,139 | -0.01(-0.10%) |
Sep 16, 2003 | 13.74 | 14.03 | 13.74 | 14.03 | 7,061 | +0.36(+2.67%) |
Sep 15, 2003 | 13.66 | 13.67 | 13.62 | 13.67 | 7,596 | +0.00(+0.00%) |
Sep 12, 2003 | 13.52 | 13.67 | 13.20 | 13.67 | 3,316 | +0.15(+1.11%) |
Sep 11, 2003 | 12.95 | 13.55 | 12.95 | 13.52 | 2,781 | +0.01(+0.04%) |
Sep 10, 2003 | 13.35 | 13.53 | 12.95 | 13.51 | 2,674 | +0.34(+2.59%) |
Sep 09, 2003 | 12.99 | 13.53 | 12.94 | 13.17 | 5,884 | +0.19(+1.44%) |
Sep 08, 2003 | 12.62 | 12.99 | 12.62 | 12.99 | 1,176 | +0.18(+1.42%) |
Sep 05, 2003 | 12.80 | 12.83 | 12.80 | 12.80 | 12,196 | +0.19(+1.48%) |
Sep 04, 2003 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 12.39 | 12.88 | 12.39 | 12.62 | 7,061 | +0.26(+2.08%) |
Sep 02, 2003 | 12.36 | 12.36 | 12.36 | 12.36 | 962 | +0.15(+1.26%) |
Aug 29, 2003 | 12.34 | 12.34 | 12.21 | 12.21 | 1,604 | -0.11(-0.87%) |
Aug 28, 2003 | 12.34 | 12.36 | 12.18 | 12.31 | 1,925 | +0.02(+0.19%) |
Aug 27, 2003 | 12.29 | 12.29 | 12.15 | 12.29 | 25,463 | +0.23(+1.94%) |
Aug 26, 2003 | 12.27 | 12.29 | 12.06 | 12.06 | 2,139 | -0.21(-1.71%) |
Aug 25, 2003 | 12.30 | 12.30 | 12.15 | 12.27 | 5,349 | +0.00(+0.00%) |
Aug 22, 2003 | 12.26 | 12.27 | 12.26 | 12.27 | 748 | +0.00(+0.00%) |
Aug 21, 2003 | 12.03 | 12.27 | 12.03 | 12.27 | 2,032 | +0.12(+0.96%) |
Aug 20, 2003 | 12.10 | 12.27 | 12.10 | 12.15 | 1,925 | +0.23(+1.92%) |
Aug 19, 2003 | 12.08 | 12.08 | 11.92 | 11.92 | 213 | -0.16(-1.31%) |
Aug 18, 2003 | 12.01 | 12.08 | 12.01 | 12.08 | 855 | +0.09(+0.78%) |
Aug 15, 2003 | 11.91 | 11.99 | 11.91 | 11.99 | 962 | +0.08(+0.71%) |
Aug 14, 2003 | 11.80 | 12.03 | 11.80 | 11.90 | 2,032 | +0.21(+1.84%) |
Aug 13, 2003 | 11.47 | 11.69 | 11.47 | 11.69 | 3,851 | +0.06(+0.52%) |
Aug 12, 2003 | 11.63 | 11.63 | 11.63 | 11.63 | 106 | +0.38(+3.37%) |
Aug 11, 2003 | 11.64 | 11.66 | 11.24 | 11.25 | 5,135 | -0.43(-3.72%) |
Aug 08, 2003 | 11.67 | 11.68 | 11.67 | 11.68 | 641 | +0.00(+0.00%) |
Aug 07, 2003 | 11.52 | 11.68 | 11.43 | 11.68 | 1,497 | +0.00(+0.04%) |
Aug 06, 2003 | 11.78 | 11.78 | 11.68 | 11.68 | 748 | -0.10(-0.83%) |
Aug 05, 2003 | 11.78 | 11.78 | 11.78 | 11.78 | 641 | +0.00(+0.00%) |
Aug 04, 2003 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | +0.00(+0.00%) |