Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.10 | 16.24 | 16.03 | 16.03 | 3,500 | +0.03(+0.19%) |
Nov 26, 2003 | 16.00 | 16.15 | 16.00 | 16.00 | 3,900 | -0.28(-1.72%) |
Nov 25, 2003 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 16.28 | 16.28 | 16.28 | 16.28 | 400 | +0.08(+0.49%) |
Nov 21, 2003 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.14(+0.87%) |
Nov 20, 2003 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.01(+0.06%) |
Nov 19, 2003 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 16.06 | 16.06 | 15.90 | 16.05 | 5,300 | +0.06(+0.38%) |
Nov 17, 2003 | 15.99 | 15.99 | 15.99 | 15.99 | 3,000 | +0.13(+0.82%) |
Nov 14, 2003 | 15.86 | 15.86 | 15.86 | 15.86 | 100 | +0.04(+0.25%) |
Nov 13, 2003 | 15.82 | 15.82 | 15.82 | 15.82 | 300 | +0.07(+0.44%) |
Nov 12, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | -0.02(-0.13%) |
Nov 11, 2003 | 15.77 | 15.77 | 15.77 | 15.77 | 400 | +0.05(+0.32%) |
Nov 10, 2003 | 15.66 | 15.72 | 15.66 | 15.72 | 2,200 | +0.05(+0.32%) |
Nov 07, 2003 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 15.71 | 15.74 | 15.67 | 15.67 | 4,600 | -0.03(-0.19%) |
Nov 05, 2003 | 15.70 | 15.70 | 15.70 | 15.70 | 1,000 | +0.22(+1.42%) |
Nov 04, 2003 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.03(+0.19%) |
Oct 31, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 2,700 | +0.07(+0.46%) |
Oct 30, 2003 | 15.38 | 15.38 | 15.38 | 15.38 | 1,700 | +0.03(+0.20%) |
Oct 29, 2003 | 15.33 | 15.35 | 15.33 | 15.35 | 3,600 | +0.03(+0.20%) |
Oct 28, 2003 | 15.30 | 15.32 | 15.30 | 15.32 | 8,700 | -0.04(-0.26%) |
Oct 27, 2003 | 15.34 | 15.36 | 15.34 | 15.36 | 2,100 | +0.03(+0.20%) |
Oct 24, 2003 | 15.35 | 15.35 | 15.33 | 15.33 | 2,000 | +0.00(+0.00%) |
Oct 23, 2003 | 15.30 | 15.33 | 15.30 | 15.33 | 2,000 | -0.02(-0.13%) |
Oct 22, 2003 | 15.30 | 15.35 | 15.27 | 15.35 | 5,400 | +0.03(+0.20%) |
Oct 21, 2003 | 15.34 | 15.34 | 15.34 | 15.32 | 4,400 | -0.03(-0.20%) |
Oct 20, 2003 | 15.46 | 15.46 | 15.35 | 15.35 | 24,800 | -0.10(-0.65%) |
Oct 17, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 15.64 | 15.64 | 15.45 | 15.45 | 9,300 | -0.33(-2.09%) |
Oct 15, 2003 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 15.78 | 15.78 | 15.78 | 15.78 | 1,900 | +0.00(+0.00%) |
Oct 13, 2003 | 15.75 | 15.75 | 15.75 | 15.78 | 1,900 | +0.03(+0.19%) |
Oct 10, 2003 | 15.70 | 15.75 | 15.70 | 15.75 | 15,800 | +0.14(+0.90%) |
Oct 09, 2003 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 15.68 | 15.69 | 15.61 | 15.61 | 9,100 | -0.05(-0.32%) |
Oct 07, 2003 | 15.66 | 15.66 | 15.66 | 15.66 | 4,700 | -0.04(-0.25%) |
Oct 06, 2003 | 15.70 | 15.70 | 15.70 | 15.70 | 1,400 | +0.00(+0.00%) |
Oct 03, 2003 | 15.79 | 15.79 | 15.70 | 15.70 | 1,700 | -0.09(-0.57%) |
Oct 02, 2003 | 15.79 | 15.79 | 15.79 | 15.79 | 6,000 | +0.39(+2.53%) |
Oct 01, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 15.35 | 15.40 | 15.35 | 15.40 | 700 | +0.22(+1.45%) |
Sep 29, 2003 | 15.18 | 15.18 | 15.18 | 15.18 | 1,100 | +0.10(+0.66%) |
Sep 26, 2003 | 15.07 | 15.07 | 15.07 | 15.08 | 2,500 | +0.11(+0.73%) |
Sep 25, 2003 | 14.97 | 14.97 | 14.97 | 14.97 | 500 | +0.01(+0.07%) |
Sep 24, 2003 | 14.96 | 14.96 | 14.96 | 14.96 | 2,000 | +0.03(+0.20%) |
Sep 23, 2003 | 14.93 | 14.93 | 14.93 | 14.93 | 1,500 | -0.02(-0.13%) |
Sep 22, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 1,300 | +0.02(+0.13%) |
Sep 16, 2003 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 14.97 | 14.97 | 14.93 | 14.93 | 2,500 | -0.03(-0.20%) |
Sep 12, 2003 | 14.94 | 14.96 | 14.94 | 14.96 | 4,900 | +0.07(+0.47%) |
Sep 11, 2003 | 14.91 | 14.93 | 14.89 | 14.89 | 2,100 | +0.01(+0.07%) |
Sep 10, 2003 | 14.90 | 14.90 | 14.66 | 14.88 | 8,100 | -0.03(-0.20%) |
Sep 09, 2003 | 14.70 | 14.91 | 14.70 | 14.91 | 5,600 | +0.04(+0.27%) |
Sep 08, 2003 | 14.75 | 14.90 | 14.75 | 14.87 | 2,500 | +0.23(+1.57%) |
Sep 05, 2003 | 14.54 | 14.64 | 14.54 | 14.64 | 1,700 | +0.16(+1.10%) |
Sep 04, 2003 | 14.48 | 14.48 | 14.48 | 14.48 | 500 | +0.04(+0.28%) |
Sep 03, 2003 | 14.43 | 14.50 | 14.43 | 14.44 | 6,400 | -0.01(-0.07%) |