Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 1,700 | +0.03(+0.20%) |
Nov 26, 2003 | 14.72 | 14.74 | 14.71 | 14.72 | 6,300 | +0.06(+0.41%) |
Nov 25, 2003 | 14.66 | 14.66 | 14.66 | 14.66 | 2,100 | -0.09(-0.61%) |
Nov 24, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 1,800 | -0.04(-0.27%) |
Nov 21, 2003 | 14.79 | 14.79 | 14.79 | 14.79 | 500 | +0.04(+0.27%) |
Nov 20, 2003 | 14.81 | 14.81 | 14.81 | 14.75 | 6,600 | -0.10(-0.67%) |
Nov 19, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 6,100 | +0.03(+0.20%) |
Nov 18, 2003 | 14.84 | 14.88 | 14.79 | 14.82 | 9,200 | -0.02(-0.13%) |
Nov 17, 2003 | 14.94 | 14.95 | 14.84 | 14.84 | 4,300 | -0.03(-0.20%) |
Nov 14, 2003 | 14.75 | 14.87 | 14.72 | 14.87 | 17,200 | +0.15(+1.02%) |
Nov 13, 2003 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.07(+0.48%) |
Nov 12, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 7,300 | -0.05(-0.34%) |
Nov 11, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 3,200 | +0.01(+0.07%) |
Nov 10, 2003 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 14.67 | 14.69 | 14.67 | 14.69 | 5,200 | +0.01(+0.07%) |
Nov 06, 2003 | 14.70 | 14.80 | 14.50 | 14.68 | 20,700 | +0.09(+0.62%) |
Nov 05, 2003 | 14.58 | 14.59 | 14.58 | 14.59 | 4,100 | +0.29(+2.03%) |
Nov 04, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.08(+0.56%) |
Oct 31, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 14.38 | 14.38 | 14.22 | 14.22 | 9,900 | -0.16(-1.11%) |
Oct 29, 2003 | 14.50 | 14.55 | 14.30 | 14.38 | 15,400 | -0.06(-0.42%) |
Oct 28, 2003 | 14.39 | 14.44 | 14.39 | 14.44 | 2,900 | -0.15(-1.03%) |
Oct 27, 2003 | 14.51 | 14.59 | 14.51 | 14.59 | 2,700 | -0.01(-0.07%) |
Oct 24, 2003 | 14.50 | 14.60 | 14.35 | 14.60 | 12,000 | +0.30(+2.10%) |
Oct 23, 2003 | 14.10 | 14.30 | 14.06 | 14.30 | 9,300 | +0.20(+1.42%) |
Oct 22, 2003 | 14.01 | 14.15 | 14.01 | 14.10 | 7,200 | +0.08(+0.57%) |
Oct 21, 2003 | 13.82 | 14.02 | 13.83 | 14.02 | 14,500 | +0.27(+1.96%) |
Oct 20, 2003 | 13.76 | 13.76 | 13.75 | 13.75 | 1,000 | -0.08(-0.58%) |
Oct 17, 2003 | 13.80 | 13.80 | 13.80 | 13.83 | 4,700 | +0.01(+0.07%) |
Oct 16, 2003 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.08(+0.58%) |
Oct 15, 2003 | 13.74 | 13.74 | 13.74 | 13.74 | 300 | -0.10(-0.72%) |
Oct 14, 2003 | 13.83 | 13.84 | 13.83 | 13.84 | 7,900 | -0.03(-0.22%) |
Oct 13, 2003 | 13.87 | 13.87 | 13.87 | 13.87 | 1,000 | +0.07(+0.51%) |
Oct 10, 2003 | 13.86 | 13.86 | 13.80 | 13.80 | 4,200 | -0.06(-0.43%) |
Oct 09, 2003 | 13.80 | 13.86 | 13.80 | 13.86 | 1,600 | +0.02(+0.14%) |
Oct 08, 2003 | 13.80 | 13.80 | 13.80 | 13.84 | 1,300 | +0.00(+0.00%) |
Oct 07, 2003 | 13.72 | 13.84 | 13.72 | 13.84 | 10,900 | -0.01(-0.07%) |
Oct 06, 2003 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 13.85 | 13.85 | 13.85 | 13.85 | 4,900 | +0.02(+0.14%) |
Oct 02, 2003 | 13.79 | 13.83 | 13.79 | 13.83 | 3,900 | +0.14(+1.02%) |
Oct 01, 2003 | 13.69 | 13.69 | 13.69 | 13.69 | 5,900 | -0.11(-0.80%) |
Sep 30, 2003 | 13.77 | 13.80 | 13.77 | 13.80 | 4,500 | +0.11(+0.80%) |
Sep 29, 2003 | 13.68 | 13.69 | 13.68 | 13.69 | 3,600 | +0.10(+0.74%) |
Sep 26, 2003 | 13.78 | 13.78 | 13.58 | 13.59 | 24,400 | -0.23(-1.66%) |
Sep 25, 2003 | 13.83 | 13.85 | 13.65 | 13.82 | 12,500 | +0.05(+0.36%) |
Sep 24, 2003 | 13.77 | 13.77 | 13.77 | 13.77 | 2,300 | +0.05(+0.36%) |
Sep 23, 2003 | 13.72 | 13.72 | 13.67 | 13.72 | 2,300 | +0.00(+0.00%) |
Sep 22, 2003 | 13.70 | 13.72 | 13.70 | 13.72 | 7,500 | +0.07(+0.51%) |
Sep 19, 2003 | 13.60 | 13.72 | 13.60 | 13.65 | 5,900 | -0.09(-0.66%) |
Sep 18, 2003 | 13.50 | 13.81 | 13.50 | 13.74 | 36,300 | -0.03(-0.22%) |
Sep 17, 2003 | 13.71 | 13.77 | 13.71 | 13.77 | 1,600 | +0.07(+0.51%) |
Sep 16, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 300 | +0.01(+0.07%) |
Sep 15, 2003 | 13.70 | 13.70 | 13.56 | 13.69 | 7,000 | +0.07(+0.51%) |
Sep 12, 2003 | 13.65 | 13.65 | 13.62 | 13.62 | 4,300 | -0.04(-0.29%) |
Sep 11, 2003 | 13.80 | 13.80 | 13.66 | 13.66 | 13,800 | -0.09(-0.65%) |
Sep 10, 2003 | 13.80 | 13.80 | 13.75 | 13.75 | 1,700 | -0.02(-0.15%) |
Sep 09, 2003 | 13.69 | 13.77 | 13.68 | 13.77 | 3,500 | +0.09(+0.66%) |
Sep 08, 2003 | 13.65 | 13.68 | 13.65 | 13.68 | 4,600 | +0.21(+1.56%) |
Sep 05, 2003 | 13.50 | 13.50 | 13.47 | 13.47 | 1,700 | -0.13(-0.96%) |
Sep 04, 2003 | 13.45 | 13.60 | 13.45 | 13.60 | 7,700 | +0.24(+1.80%) |
Sep 03, 2003 | 13.35 | 13.45 | 13.35 | 13.36 | 4,900 | -0.09(-0.67%) |