Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.07 | 14.07 | 14.07 | 13.90 | 10,599 | -0.18(-1.29%) |
Oct 30, 2003 | 14.12 | 14.21 | 14.08 | 14.08 | 12,188 | -0.11(-0.80%) |
Oct 29, 2003 | 14.12 | 14.19 | 14.12 | 14.19 | 14,132 | -0.31(-2.11%) |
Oct 28, 2003 | 14.72 | 14.72 | 14.50 | 14.50 | 26,674 | -0.16(-1.12%) |
Oct 27, 2003 | 14.71 | 14.72 | 14.66 | 14.66 | 41,336 | -0.06(-0.39%) |
Oct 24, 2003 | 14.38 | 14.72 | 14.38 | 14.72 | 65,361 | +0.34(+2.36%) |
Oct 23, 2003 | 14.38 | 14.41 | 14.38 | 14.38 | 4,416 | +0.00(+0.00%) |
Oct 22, 2003 | 14.41 | 14.41 | 14.29 | 14.38 | 3,533 | +0.02(+0.16%) |
Oct 21, 2003 | 14.46 | 14.46 | 14.36 | 14.36 | 3,356 | -0.14(-0.94%) |
Oct 20, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 1,236 | -0.01(-0.04%) |
Oct 17, 2003 | 14.49 | 14.50 | 14.45 | 14.50 | 883 | +0.03(+0.24%) |
Oct 16, 2003 | 14.46 | 14.46 | 14.46 | 14.46 | 353 | -0.14(-0.97%) |
Oct 15, 2003 | 14.61 | 14.61 | 14.61 | 14.61 | 706 | +0.00(+0.00%) |
Oct 14, 2003 | 14.58 | 14.61 | 14.58 | 14.61 | 5,652 | +0.11(+0.78%) |
Oct 13, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 1,236 | -0.08(-0.58%) |
Oct 10, 2003 | 14.63 | 14.66 | 14.58 | 14.58 | 7,242 | -0.13(-0.89%) |
Oct 09, 2003 | 14.52 | 14.71 | 14.52 | 14.71 | 6,006 | +0.10(+0.70%) |
Oct 08, 2003 | 14.55 | 14.55 | 14.55 | 14.61 | 3,533 | +0.20(+1.42%) |
Oct 07, 2003 | 14.28 | 14.28 | 14.28 | 14.40 | 2,296 | +0.14(+0.95%) |
Oct 06, 2003 | 14.35 | 14.38 | 14.24 | 14.27 | 8,125 | +0.00(+0.00%) |
Oct 03, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 529 | +0.06(+0.40%) |
Oct 02, 2003 | 14.21 | 14.21 | 14.21 | 14.21 | 353 | +0.03(+0.20%) |
Oct 01, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 353 | -0.01(-0.08%) |
Sep 30, 2003 | 14.18 | 14.20 | 14.10 | 14.19 | 5,299 | -0.07(-0.48%) |
Sep 29, 2003 | 14.27 | 14.27 | 14.26 | 14.26 | 1,943 | +0.19(+1.37%) |
Sep 26, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 1,589 | -0.10(-0.68%) |
Sep 25, 2003 | 14.16 | 14.16 | 14.16 | 14.16 | 3,003 | +0.00(+0.00%) |
Sep 24, 2003 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 14.18 | 14.18 | 14.16 | 14.16 | 5,122 | +0.01(+0.08%) |
Sep 22, 2003 | 14.15 | 14.15 | 14.15 | 14.15 | 3,179 | -0.01(-0.08%) |
Sep 19, 2003 | 14.21 | 14.23 | 14.15 | 14.16 | 6,359 | -0.10(-0.71%) |
Sep 18, 2003 | 14.19 | 14.35 | 14.19 | 14.27 | 2,119 | +0.06(+0.40%) |
Sep 17, 2003 | 14.52 | 14.60 | 14.21 | 14.21 | 4,946 | -0.40(-2.71%) |
Sep 16, 2003 | 14.49 | 14.72 | 14.57 | 14.61 | 17,488 | +0.03(+0.19%) |
Sep 15, 2003 | 14.38 | 14.58 | 14.38 | 14.58 | 10,422 | +0.31(+2.18%) |
Sep 12, 2003 | 14.29 | 14.29 | 14.21 | 14.27 | 4,416 | -0.08(-0.59%) |
Sep 11, 2003 | 14.32 | 14.46 | 14.32 | 14.35 | 6,889 | -0.03(-0.24%) |
Sep 10, 2003 | 14.32 | 14.55 | 14.32 | 14.38 | 2,649 | -0.02(-0.16%) |
Sep 09, 2003 | 14.27 | 14.52 | 14.27 | 14.41 | 9,715 | +0.21(+1.47%) |
Sep 08, 2003 | 14.32 | 14.38 | 14.20 | 14.20 | 6,536 | -0.18(-1.26%) |
Sep 05, 2003 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 14.21 | 14.38 | 14.15 | 14.38 | 7,596 | +0.08(+0.59%) |
Sep 03, 2003 | 14.38 | 14.38 | 14.29 | 14.29 | 4,062 | +0.00(+0.00%) |
Sep 02, 2003 | 14.38 | 14.38 | 14.29 | 14.29 | 1,943 | +0.03(+0.20%) |
Aug 29, 2003 | 14.44 | 14.49 | 14.27 | 14.27 | 7,949 | -0.20(-1.37%) |
Aug 28, 2003 | 14.58 | 14.62 | 14.46 | 14.46 | 3,003 | -0.16(-1.12%) |
Aug 27, 2003 | 14.69 | 14.70 | 14.58 | 14.63 | 4,769 | -0.06(-0.42%) |
Aug 26, 2003 | 14.66 | 14.69 | 14.61 | 14.69 | 2,296 | -0.05(-0.35%) |
Aug 25, 2003 | 14.55 | 14.74 | 14.55 | 14.74 | 1,766 | +0.08(+0.54%) |
Aug 22, 2003 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 14.61 | 14.72 | 14.61 | 14.66 | 2,119 | +0.06(+0.39%) |
Aug 19, 2003 | 14.61 | 14.69 | 14.61 | 14.61 | 3,003 | +0.03(+0.19%) |
Aug 18, 2003 | 14.52 | 14.70 | 14.52 | 14.58 | 8,302 | +0.10(+0.70%) |
Aug 15, 2003 | 14.47 | 14.47 | 14.47 | 14.47 | 1,766 | +0.01(+0.08%) |
Aug 14, 2003 | 14.52 | 14.63 | 14.46 | 14.46 | 14,132 | +0.00(+0.00%) |
Aug 13, 2003 | 14.39 | 14.46 | 14.39 | 14.46 | 1,766 | +0.03(+0.20%) |
Aug 12, 2003 | 14.44 | 14.44 | 14.38 | 14.44 | 2,649 | +0.07(+0.47%) |
Aug 11, 2003 | 14.38 | 14.40 | 14.24 | 14.37 | 10,245 | -0.07(-0.47%) |
Aug 08, 2003 | 14.32 | 14.46 | 14.30 | 14.44 | 6,536 | +0.14(+0.99%) |
Aug 07, 2003 | 14.27 | 14.29 | 14.22 | 14.29 | 1,589 | -0.03(-0.20%) |
Aug 06, 2003 | 14.15 | 14.32 | 14.15 | 14.32 | 5,122 | +0.16(+1.16%) |
Aug 05, 2003 | 14.10 | 14.20 | 14.10 | 14.16 | 4,769 | +0.12(+0.85%) |
Aug 04, 2003 | 14.14 | 14.14 | 14.04 | 14.04 | 2,826 | +0.03(+0.20%) |