Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 218 | -0.02(-0.18%) |
Oct 30, 2003 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 12.67 | 12.70 | 12.67 | 12.70 | 218 | +0.00(+0.00%) |
Oct 28, 2003 | 12.59 | 12.70 | 12.54 | 12.70 | 1,966 | +0.11(+0.91%) |
Oct 27, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 436 | +0.16(+1.29%) |
Oct 24, 2003 | 12.59 | 12.59 | 12.43 | 12.43 | 764 | -0.16(-1.27%) |
Oct 23, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 109 | +0.10(+0.81%) |
Oct 22, 2003 | 12.49 | 12.49 | 12.49 | 12.49 | 109 | +0.00(+0.00%) |
Oct 21, 2003 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 12.49 | 12.49 | 12.49 | 12.49 | 436 | -0.10(-0.80%) |
Oct 17, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.39(+3.23%) |
Oct 16, 2003 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 12.43 | 12.54 | 12.19 | 12.19 | 1,310 | -0.35(-2.81%) |
Oct 14, 2003 | 12.55 | 12.55 | 12.55 | 12.55 | 109 | +0.00(+0.04%) |
Oct 13, 2003 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 12.54 | 12.54 | 12.54 | 12.54 | 163 | +0.12(+0.96%) |
Oct 09, 2003 | 12.44 | 12.44 | 12.42 | 12.42 | 327 | -0.01(-0.08%) |
Oct 08, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 109 | -0.08(-0.62%) |
Oct 03, 2003 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 12.54 | 12.59 | 12.51 | 12.51 | 2,621 | -0.08(-0.62%) |
Oct 01, 2003 | 12.58 | 12.59 | 12.58 | 12.59 | 764 | +0.01(+0.07%) |
Sep 30, 2003 | 12.58 | 12.58 | 12.58 | 12.58 | 109 | +0.15(+1.18%) |
Sep 29, 2003 | 12.44 | 12.44 | 12.43 | 12.43 | 764 | -0.17(-1.38%) |
Sep 26, 2003 | 12.61 | 12.61 | 12.61 | 12.61 | 327 | +0.09(+0.73%) |
Sep 25, 2003 | 12.54 | 12.54 | 12.43 | 12.51 | 1,529 | -0.11(-0.91%) |
Sep 24, 2003 | 12.63 | 12.63 | 12.63 | 12.63 | 327 | +0.11(+0.92%) |
Sep 23, 2003 | 12.53 | 12.61 | 12.43 | 12.51 | 873 | -0.04(-0.33%) |
Sep 22, 2003 | 12.59 | 12.66 | 12.37 | 12.55 | 6,554 | +0.28(+2.31%) |
Sep 19, 2003 | 12.20 | 12.31 | 12.20 | 12.27 | 436 | +0.10(+0.79%) |
Sep 18, 2003 | 12.30 | 12.30 | 12.15 | 12.17 | 2,731 | -0.18(-1.48%) |
Sep 17, 2003 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 12.39 | 12.39 | 12.36 | 12.36 | 611 | +0.10(+0.82%) |
Sep 15, 2003 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 12.72 | 12.72 | 12.18 | 12.26 | 3,605 | -0.33(-2.62%) |
Sep 09, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 12.39 | 12.59 | 12.36 | 12.59 | 1,201 | +0.00(+0.00%) |
Sep 04, 2003 | 12.61 | 12.63 | 12.21 | 12.59 | 2,949 | +0.32(+2.61%) |
Sep 03, 2003 | 12.32 | 12.32 | 12.27 | 12.27 | 655 | -0.32(-2.55%) |
Sep 02, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 12.44 | 12.59 | 12.44 | 12.59 | 1,529 | +0.36(+2.92%) |
Aug 28, 2003 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 12.23 | 12.23 | 12.23 | 12.23 | 109 | +0.05(+0.41%) |
Aug 26, 2003 | 12.17 | 12.18 | 12.17 | 12.18 | 218 | -0.06(-0.52%) |
Aug 25, 2003 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 12.24 | 12.24 | 12.24 | 12.24 | 218 | -0.22(-1.80%) |
Aug 21, 2003 | 12.47 | 12.47 | 12.47 | 12.47 | 546 | +0.22(+1.79%) |
Aug 19, 2003 | 12.24 | 12.54 | 12.24 | 12.25 | 1,529 | -0.22(-1.76%) |
Aug 18, 2003 | 12.08 | 12.47 | 12.08 | 12.47 | 1,310 | +0.34(+2.79%) |
Aug 15, 2003 | 12.13 | 12.13 | 12.13 | 12.13 | 218 | -0.22(-1.81%) |
Aug 14, 2003 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 12.14 | 12.35 | 12.13 | 12.35 | 3,386 | +0.06(+0.52%) |
Aug 12, 2003 | 12.36 | 12.38 | 12.29 | 12.29 | 1,092 | +0.16(+1.32%) |
Aug 11, 2003 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 12.01 | 12.13 | 12.01 | 12.13 | 84,772 | -0.18(-1.49%) |
Aug 07, 2003 | 12.34 | 12.34 | 12.31 | 12.31 | 1,420 | +0.00(+0.00%) |
Aug 06, 2003 | 12.18 | 12.36 | 12.18 | 12.31 | 2,184 | +0.18(+1.51%) |
Aug 05, 2003 | 12.13 | 12.13 | 12.13 | 12.13 | 109 | +0.11(+0.95%) |
Aug 04, 2003 | 12.01 | 12.01 | 12.01 | 12.01 | 327 | -0.09(-0.76%) |