Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 14.66 | 14.66 | 14.66 | 14.60 | 4,500 | -0.20(-1.35%) |
Oct 29, 2003 | 14.50 | 14.80 | 14.50 | 14.80 | 1,800 | +0.40(+2.78%) |
Oct 28, 2003 | 14.49 | 14.49 | 14.40 | 14.40 | 2,600 | -0.02(-0.14%) |
Oct 27, 2003 | 14.42 | 14.42 | 14.42 | 14.42 | 500 | +0.04(+0.28%) |
Oct 24, 2003 | 14.38 | 14.38 | 14.38 | 14.38 | 700 | +0.01(+0.07%) |
Oct 23, 2003 | 14.23 | 14.37 | 14.23 | 14.37 | 7,800 | +0.17(+1.20%) |
Oct 22, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 500 | +0.10(+0.71%) |
Oct 21, 2003 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | -0.04(-0.28%) |
Oct 20, 2003 | 14.17 | 14.17 | 14.14 | 14.14 | 6,700 | -0.17(-1.19%) |
Oct 17, 2003 | 14.31 | 14.31 | 14.31 | 14.31 | 3,300 | +0.01(+0.07%) |
Oct 16, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 800 | +0.02(+0.14%) |
Oct 15, 2003 | 14.28 | 14.28 | 14.28 | 14.28 | 4,400 | -0.22(-1.52%) |
Oct 14, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.01(+0.07%) |
Oct 10, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 1,900 | +0.17(+1.19%) |
Oct 09, 2003 | 14.32 | 14.32 | 14.32 | 14.32 | 6,000 | -0.13(-0.90%) |
Oct 08, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 1,000 | -0.05(-0.34%) |
Oct 02, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 2,700 | +0.01(+0.07%) |
Oct 01, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 2,100 | +0.19(+1.33%) |
Sep 30, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 3,900 | -0.20(-1.38%) |
Sep 29, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 3,100 | +0.05(+0.35%) |
Sep 26, 2003 | 14.43 | 14.45 | 14.43 | 14.45 | 3,400 | +0.19(+1.33%) |
Sep 25, 2003 | 14.26 | 14.26 | 14.26 | 14.26 | 2,300 | +0.06(+0.42%) |
Sep 24, 2003 | 14.36 | 14.36 | 14.20 | 14.20 | 4,000 | -0.20(-1.39%) |
Sep 23, 2003 | 14.36 | 14.40 | 14.36 | 14.40 | 5,600 | +0.10(+0.70%) |
Sep 22, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 14.25 | 14.30 | 14.25 | 14.30 | 1,400 | +0.05(+0.35%) |
Sep 18, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | +0.03(+0.21%) |
Sep 17, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 14.19 | 14.22 | 14.19 | 14.22 | 3,000 | +0.04(+0.28%) |
Sep 15, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 500 | +0.06(+0.42%) |
Sep 12, 2003 | 14.20 | 14.20 | 14.12 | 14.12 | 5,500 | -0.07(-0.49%) |
Sep 11, 2003 | 14.19 | 14.19 | 14.19 | 14.19 | 2,000 | +0.01(+0.07%) |
Sep 10, 2003 | 14.18 | 14.23 | 14.12 | 14.18 | 15,100 | +0.00(+0.00%) |
Sep 09, 2003 | 14.15 | 14.18 | 14.15 | 14.18 | 5,400 | +0.09(+0.64%) |
Sep 08, 2003 | 14.00 | 14.09 | 14.00 | 14.09 | 7,100 | +0.05(+0.36%) |
Sep 05, 2003 | 14.04 | 14.04 | 13.93 | 14.04 | 1,800 | -0.09(-0.64%) |
Sep 04, 2003 | 14.15 | 14.17 | 14.05 | 14.13 | 3,400 | -0.02(-0.14%) |
Sep 03, 2003 | 14.12 | 14.15 | 14.12 | 14.15 | 2,700 | +0.15(+1.07%) |
Sep 02, 2003 | 14.24 | 14.25 | 14.00 | 14.00 | 6,000 | -0.17(-1.20%) |
Aug 29, 2003 | 14.34 | 14.35 | 14.15 | 14.17 | 9,900 | -0.16(-1.12%) |
Aug 28, 2003 | 14.26 | 14.33 | 14.26 | 14.33 | 500 | +0.06(+0.42%) |
Aug 27, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 2,000 | -0.03(-0.21%) |
Aug 26, 2003 | 14.54 | 14.54 | 14.30 | 14.30 | 7,700 | -0.32(-2.19%) |
Aug 25, 2003 | 14.65 | 14.65 | 14.62 | 14.62 | 1,000 | -0.14(-0.95%) |
Aug 22, 2003 | 14.72 | 14.76 | 14.72 | 14.76 | 800 | +0.09(+0.61%) |
Aug 21, 2003 | 14.67 | 14.67 | 14.67 | 14.67 | 1,200 | -0.17(-1.15%) |
Aug 20, 2003 | 14.75 | 14.84 | 14.75 | 14.84 | 1,500 | +0.16(+1.09%) |
Aug 19, 2003 | 14.68 | 14.68 | 14.68 | 14.68 | 1,000 | -0.12(-0.81%) |
Aug 18, 2003 | 14.70 | 14.80 | 14.70 | 14.80 | 600 | +0.20(+1.37%) |
Aug 15, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 14.90 | 14.90 | 14.60 | 14.60 | 4,900 | -0.30(-2.01%) |
Aug 13, 2003 | 15.03 | 15.03 | 14.90 | 14.90 | 2,600 | -0.15(-1.00%) |
Aug 12, 2003 | 15.02 | 15.05 | 15.02 | 15.05 | 2,000 | +0.10(+0.67%) |
Aug 11, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 700 | -0.10(-0.66%) |
Aug 08, 2003 | 14.95 | 15.05 | 14.95 | 15.05 | 4,000 | +0.25(+1.69%) |
Aug 07, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 14.90 | 14.90 | 14.80 | 14.80 | 400 | +0.00(+0.00%) |
Aug 05, 2003 | 14.94 | 14.95 | 14.80 | 14.80 | 2,600 | -0.10(-0.67%) |
Aug 04, 2003 | 14.91 | 14.91 | 14.90 | 14.90 | 4,000 | -0.09(-0.60%) |