Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 11.46 | 11.46 | 11.38 | 11.40 | 2,478 | +0.02(+0.20%) |
Oct 29, 2003 | 11.39 | 11.39 | 11.38 | 11.38 | 4,175 | -0.04(-0.34%) |
Oct 28, 2003 | 11.42 | 11.42 | 11.42 | 11.42 | 3,914 | -0.02(-0.20%) |
Oct 27, 2003 | 11.43 | 11.46 | 11.42 | 11.44 | 3,653 | -0.02(-0.13%) |
Oct 24, 2003 | 11.42 | 11.50 | 11.42 | 11.46 | 3,914 | +0.02(+0.20%) |
Oct 23, 2003 | 11.50 | 11.50 | 11.44 | 11.44 | 3,261 | -0.14(-1.19%) |
Oct 22, 2003 | 11.50 | 11.57 | 11.43 | 11.57 | 12,525 | +0.11(+0.94%) |
Oct 21, 2003 | 11.48 | 11.49 | 11.42 | 11.47 | 6,915 | -0.02(-0.20%) |
Oct 20, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 130 | -0.01(-0.07%) |
Oct 17, 2003 | 11.52 | 11.52 | 11.48 | 11.50 | 2,218 | +0.01(+0.07%) |
Oct 16, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 2,348 | -0.08(-0.73%) |
Oct 15, 2003 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 11.57 | 11.64 | 11.54 | 11.57 | 15,395 | +0.01(+0.07%) |
Oct 10, 2003 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | -0.02(-0.20%) |
Oct 09, 2003 | 11.50 | 11.59 | 11.50 | 11.59 | 2,218 | +0.08(+0.67%) |
Oct 08, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 11.44 | 11.50 | 11.50 | 11.51 | 521 | +0.07(+0.60%) |
Oct 06, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 391 | -0.04(-0.33%) |
Oct 03, 2003 | 11.48 | 11.48 | 11.48 | 11.48 | 782 | +0.05(+0.40%) |
Oct 02, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 260 | +0.00(+0.00%) |
Oct 01, 2003 | 11.49 | 11.49 | 11.48 | 11.44 | 9,915 | -0.06(-0.53%) |
Sep 30, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 1,435 | +0.06(+0.54%) |
Sep 29, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 391 | -0.02(-0.13%) |
Sep 26, 2003 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 11.49 | 11.49 | 11.45 | 11.45 | 3,000 | +0.03(+0.27%) |
Sep 24, 2003 | 11.47 | 11.47 | 11.43 | 11.42 | 13,308 | -0.06(-0.53%) |
Sep 23, 2003 | 11.46 | 11.49 | 11.48 | 11.48 | 2,348 | +0.02(+0.20%) |
Sep 22, 2003 | 11.46 | 11.46 | 11.42 | 11.46 | 1,826 | -0.01(-0.07%) |
Sep 19, 2003 | 11.47 | 11.47 | 11.47 | 11.47 | 521 | -0.02(-0.20%) |
Sep 18, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 652 | -0.01(-0.07%) |
Sep 17, 2003 | 11.53 | 11.65 | 11.50 | 11.50 | 4,175 | -0.02(-0.13%) |
Sep 16, 2003 | 11.61 | 11.61 | 11.51 | 11.51 | 2,870 | +0.09(+0.81%) |
Sep 15, 2003 | 11.46 | 11.46 | 11.42 | 11.42 | 2,870 | -0.04(-0.34%) |
Sep 12, 2003 | 11.46 | 11.46 | 11.46 | 11.46 | 782 | -0.02(-0.13%) |
Sep 11, 2003 | 11.50 | 11.63 | 11.47 | 11.47 | 4,566 | -0.03(-0.27%) |
Sep 10, 2003 | 11.57 | 11.57 | 11.50 | 11.50 | 521 | +0.02(+0.13%) |
Sep 09, 2003 | 11.50 | 11.50 | 11.48 | 11.49 | 7,828 | -0.05(-0.47%) |
Sep 08, 2003 | 11.53 | 11.59 | 11.49 | 11.54 | 5,610 | -0.03(-0.26%) |
Sep 05, 2003 | 11.68 | 11.68 | 11.57 | 11.57 | 10,176 | -0.15(-1.31%) |
Sep 04, 2003 | 11.50 | 11.74 | 11.50 | 11.73 | 4,566 | +0.21(+1.80%) |
Sep 03, 2003 | 11.76 | 11.76 | 11.50 | 11.52 | 6,915 | -0.21(-1.76%) |
Sep 02, 2003 | 11.76 | 11.76 | 11.69 | 11.73 | 2,087 | -0.05(-0.39%) |
Aug 29, 2003 | 11.65 | 11.79 | 11.57 | 11.77 | 3,261 | +0.12(+1.05%) |
Aug 28, 2003 | 11.65 | 11.69 | 11.65 | 11.65 | 1,957 | +0.08(+0.66%) |
Aug 27, 2003 | 11.66 | 11.66 | 11.57 | 11.57 | 1,565 | -0.01(-0.07%) |
Aug 26, 2003 | 11.53 | 11.61 | 11.49 | 11.58 | 7,697 | -0.11(-0.92%) |
Aug 25, 2003 | 11.57 | 11.69 | 11.57 | 11.69 | 2,348 | +0.20(+1.73%) |
Aug 22, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 521 | +0.03(+0.27%) |
Aug 21, 2003 | 11.46 | 11.50 | 11.46 | 11.46 | 3,914 | +0.09(+0.81%) |
Aug 20, 2003 | 11.53 | 11.53 | 11.37 | 11.37 | 5,479 | -0.12(-1.07%) |
Aug 19, 2003 | 11.49 | 11.50 | 11.49 | 11.49 | 4,697 | -0.01(-0.07%) |
Aug 18, 2003 | 11.57 | 11.57 | 11.50 | 11.50 | 2,739 | -0.08(-0.66%) |
Aug 15, 2003 | 11.57 | 11.57 | 11.57 | 11.57 | 260 | +0.02(+0.20%) |
Aug 14, 2003 | 11.46 | 11.55 | 11.46 | 11.55 | 2,739 | +0.09(+0.80%) |
Aug 13, 2003 | 11.43 | 11.46 | 11.42 | 11.46 | 1,304 | +0.03(+0.27%) |
Aug 12, 2003 | 11.42 | 11.43 | 11.42 | 11.43 | 1,565 | +0.01(+0.07%) |
Aug 11, 2003 | 11.50 | 11.50 | 11.40 | 11.42 | 3,000 | +0.00(+0.00%) |
Aug 08, 2003 | 11.50 | 11.50 | 11.38 | 11.42 | 16,570 | -0.19(-1.65%) |
Aug 07, 2003 | 11.73 | 11.73 | 11.61 | 11.61 | 3,522 | -0.05(-0.39%) |
Aug 06, 2003 | 11.66 | 11.69 | 11.65 | 11.66 | 4,175 | -0.02(-0.13%) |
Aug 05, 2003 | 11.73 | 11.80 | 11.67 | 11.67 | 5,349 | -0.05(-0.46%) |
Aug 04, 2003 | 11.73 | 11.88 | 11.73 | 11.73 | 4,305 | +0.07(+0.59%) |