Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 14.38 | 14.49 | 14.38 | 14.49 | 11,337 | +0.03(+0.19%) |
Oct 28, 2003 | 14.46 | 14.46 | 14.46 | 14.46 | 2,194 | -0.04(-0.28%) |
Oct 27, 2003 | 14.52 | 14.53 | 14.50 | 14.51 | 11,337 | +0.03(+0.19%) |
Oct 24, 2003 | 14.46 | 14.48 | 14.43 | 14.48 | 9,508 | +0.05(+0.38%) |
Oct 23, 2003 | 14.39 | 14.42 | 14.39 | 14.42 | 1,462 | -0.02(-0.17%) |
Oct 22, 2003 | 14.56 | 14.56 | 14.45 | 14.45 | 5,120 | -0.01(-0.08%) |
Oct 21, 2003 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | -0.02(-0.17%) |
Oct 20, 2003 | 14.42 | 14.48 | 14.42 | 14.48 | 7,680 | +0.01(+0.08%) |
Oct 17, 2003 | 14.42 | 14.51 | 14.42 | 14.47 | 9,874 | +0.10(+0.72%) |
Oct 16, 2003 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | -0.05(-0.38%) |
Oct 15, 2003 | 14.42 | 14.42 | 14.42 | 14.42 | 365 | +0.04(+0.29%) |
Oct 14, 2003 | 14.38 | 14.38 | 14.38 | 14.38 | 9,508 | +0.01(+0.08%) |
Oct 13, 2003 | 14.28 | 14.29 | 14.28 | 14.37 | 6,948 | +0.10(+0.73%) |
Oct 10, 2003 | 14.27 | 14.27 | 14.26 | 14.27 | 13,531 | +0.08(+0.54%) |
Oct 09, 2003 | 14.15 | 14.19 | 14.15 | 14.19 | 3,291 | +0.12(+0.87%) |
Oct 08, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 10,240 | +0.15(+1.10%) |
Oct 07, 2003 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 14.08 | 14.08 | 13.89 | 13.91 | 24,503 | -0.26(-1.83%) |
Oct 03, 2003 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 14.11 | 14.17 | 14.11 | 14.17 | 1,462 | +0.21(+1.47%) |
Oct 01, 2003 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | -0.03(-0.22%) |
Sep 30, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 1,462 | -0.05(-0.35%) |
Sep 29, 2003 | 14.05 | 14.05 | 14.05 | 14.05 | 731 | -0.11(-0.81%) |
Sep 26, 2003 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 14.15 | 14.16 | 14.15 | 14.16 | 4,754 | +0.08(+0.60%) |
Sep 24, 2003 | 14.08 | 14.08 | 14.08 | 14.08 | 731 | +0.03(+0.19%) |
Sep 23, 2003 | 14.05 | 14.05 | 14.05 | 14.05 | 1,828 | -0.00(-0.02%) |
Sep 22, 2003 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.18(+1.28%) |
Sep 19, 2003 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 13.88 | 13.88 | 13.88 | 13.88 | 2,560 | -0.26(-1.82%) |
Sep 17, 2003 | 14.22 | 14.22 | 14.22 | 14.13 | 5,851 | -0.03(-0.21%) |
Sep 16, 2003 | 14.22 | 14.22 | 14.19 | 14.16 | 2,194 | -0.07(-0.48%) |
Sep 15, 2003 | 14.42 | 14.42 | 14.23 | 14.23 | 8,045 | -0.26(-1.79%) |
Sep 12, 2003 | 14.30 | 14.49 | 14.30 | 14.49 | 6,217 | +0.19(+1.34%) |
Sep 11, 2003 | 14.22 | 14.39 | 14.22 | 14.30 | 5,120 | +0.08(+0.60%) |
Sep 10, 2003 | 14.20 | 14.22 | 14.20 | 14.22 | 1,097 | -0.00(-0.02%) |
Sep 09, 2003 | 14.19 | 14.22 | 14.15 | 14.22 | 1,462 | +0.11(+0.78%) |
Sep 08, 2003 | 14.10 | 14.11 | 14.10 | 14.11 | 3,657 | +0.10(+0.68%) |
Sep 05, 2003 | 13.85 | 14.01 | 13.85 | 14.01 | 4,754 | +0.07(+0.49%) |
Sep 04, 2003 | 14.01 | 14.01 | 13.88 | 13.94 | 8,045 | -0.14(-0.97%) |
Sep 03, 2003 | 14.14 | 14.16 | 14.08 | 14.08 | 2,560 | -0.14(-0.96%) |
Sep 02, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 365 | +0.00(+0.00%) |
Aug 29, 2003 | 14.14 | 14.22 | 14.14 | 14.22 | 5,851 | +0.00(+0.00%) |
Aug 28, 2003 | 14.14 | 14.22 | 14.14 | 14.22 | 1,828 | +0.12(+0.85%) |
Aug 27, 2003 | 14.02 | 14.10 | 14.02 | 14.10 | 2,925 | -0.12(-0.85%) |
Aug 26, 2003 | 14.34 | 14.35 | 14.22 | 14.22 | 13,166 | -0.08(-0.59%) |
Aug 25, 2003 | 14.26 | 14.34 | 14.26 | 14.30 | 4,388 | +0.05(+0.36%) |
Aug 22, 2003 | 14.36 | 14.36 | 14.25 | 14.25 | 8,411 | -0.11(-0.74%) |
Aug 21, 2003 | 14.41 | 14.41 | 14.36 | 14.36 | 1,828 | -0.06(-0.44%) |
Aug 20, 2003 | 14.43 | 14.43 | 14.42 | 14.42 | 731 | -0.03(-0.21%) |
Aug 19, 2003 | 14.42 | 14.45 | 14.38 | 14.45 | 16,091 | +0.03(+0.19%) |
Aug 18, 2003 | 14.42 | 14.42 | 14.39 | 14.42 | 4,388 | +0.04(+0.29%) |
Aug 15, 2003 | 14.38 | 14.38 | 14.38 | 14.38 | 365 | +0.03(+0.19%) |
Aug 14, 2003 | 14.32 | 14.39 | 14.31 | 14.36 | 10,606 | +0.07(+0.46%) |
Aug 13, 2003 | 14.18 | 14.29 | 14.18 | 14.29 | 24,503 | +0.12(+0.83%) |
Aug 12, 2003 | 14.13 | 14.25 | 14.13 | 14.17 | 7,314 | -0.02(-0.15%) |
Aug 11, 2003 | 14.16 | 14.20 | 14.16 | 14.19 | 3,291 | +0.07(+0.50%) |
Aug 08, 2003 | 14.17 | 14.17 | 14.12 | 14.12 | 2,194 | -0.04(-0.29%) |
Aug 07, 2003 | 14.12 | 14.16 | 14.12 | 14.16 | 1,097 | +0.05(+0.33%) |
Aug 06, 2003 | 14.08 | 14.12 | 14.06 | 14.12 | 13,166 | -0.03(-0.23%) |
Aug 05, 2003 | 14.08 | 14.20 | 14.08 | 14.15 | 13,531 | +0.10(+0.68%) |
Aug 04, 2003 | 14.07 | 14.07 | 13.99 | 14.05 | 2,194 | +0.05(+0.37%) |