Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 16.31 | 16.43 | 16.31 | 16.43 | 9,997 | +0.03(+0.19%) |
Oct 28, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 1,935 | -0.05(-0.28%) |
Oct 27, 2003 | 16.46 | 16.47 | 16.45 | 16.45 | 9,997 | +0.03(+0.19%) |
Oct 24, 2003 | 16.39 | 16.42 | 16.37 | 16.42 | 8,385 | +0.06(+0.38%) |
Oct 23, 2003 | 16.32 | 16.36 | 16.32 | 16.36 | 1,290 | -0.03(-0.17%) |
Oct 22, 2003 | 16.51 | 16.51 | 16.38 | 16.38 | 4,515 | -0.01(-0.08%) |
Oct 21, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | -0.03(-0.17%) |
Oct 20, 2003 | 16.36 | 16.42 | 16.36 | 16.42 | 6,772 | +0.01(+0.08%) |
Oct 17, 2003 | 16.36 | 16.45 | 16.36 | 16.41 | 8,707 | +0.12(+0.72%) |
Oct 16, 2003 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | -0.06(-0.38%) |
Oct 15, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 322 | +0.05(+0.29%) |
Oct 14, 2003 | 16.31 | 16.31 | 16.31 | 16.31 | 8,385 | +0.01(+0.08%) |
Oct 13, 2003 | 16.20 | 16.20 | 16.20 | 16.30 | 6,127 | +0.12(+0.73%) |
Oct 10, 2003 | 16.18 | 16.18 | 16.17 | 16.18 | 11,933 | +0.09(+0.54%) |
Oct 09, 2003 | 16.05 | 16.09 | 16.05 | 16.09 | 2,902 | +0.14(+0.87%) |
Oct 08, 2003 | 15.95 | 15.95 | 15.95 | 15.95 | 9,030 | +0.17(+1.10%) |
Oct 07, 2003 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 15.97 | 15.97 | 15.75 | 15.78 | 21,608 | -0.29(-1.83%) |
Oct 03, 2003 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 16.00 | 16.07 | 16.00 | 16.07 | 1,290 | +0.23(+1.47%) |
Oct 01, 2003 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | -0.03(-0.21%) |
Sep 30, 2003 | 15.88 | 15.88 | 15.88 | 15.88 | 1,290 | -0.06(-0.35%) |
Sep 29, 2003 | 15.93 | 15.93 | 15.93 | 15.93 | 645 | -0.13(-0.81%) |
Sep 26, 2003 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 16.05 | 16.06 | 16.05 | 16.06 | 4,192 | +0.10(+0.60%) |
Sep 24, 2003 | 15.97 | 15.97 | 15.97 | 15.97 | 645 | +0.03(+0.19%) |
Sep 23, 2003 | 15.93 | 15.93 | 15.93 | 15.93 | 1,612 | -0.00(-0.02%) |
Sep 22, 2003 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.20(+1.28%) |
Sep 19, 2003 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 15.74 | 15.74 | 15.74 | 15.74 | 2,257 | -0.29(-1.82%) |
Sep 17, 2003 | 16.12 | 16.12 | 16.12 | 16.03 | 5,160 | -0.03(-0.21%) |
Sep 16, 2003 | 16.12 | 16.12 | 16.09 | 16.06 | 1,935 | -0.08(-0.48%) |
Sep 15, 2003 | 16.35 | 16.35 | 16.13 | 16.14 | 7,095 | -0.29(-1.79%) |
Sep 12, 2003 | 16.22 | 16.43 | 16.22 | 16.43 | 5,482 | +0.22(+1.34%) |
Sep 11, 2003 | 16.12 | 16.32 | 16.12 | 16.22 | 4,515 | +0.10(+0.60%) |
Sep 10, 2003 | 16.10 | 16.12 | 16.10 | 16.12 | 967 | -0.00(-0.02%) |
Sep 09, 2003 | 16.09 | 16.12 | 16.05 | 16.12 | 1,290 | +0.12(+0.78%) |
Sep 08, 2003 | 15.98 | 16.00 | 15.98 | 16.00 | 3,225 | +0.11(+0.68%) |
Sep 05, 2003 | 15.70 | 15.89 | 15.70 | 15.89 | 4,192 | +0.08(+0.49%) |
Sep 04, 2003 | 15.89 | 15.89 | 15.74 | 15.81 | 7,095 | -0.15(-0.97%) |
Sep 03, 2003 | 16.03 | 16.06 | 15.97 | 15.97 | 2,257 | -0.16(-0.96%) |
Sep 02, 2003 | 16.12 | 16.12 | 16.12 | 16.12 | 322 | +0.00(+0.00%) |
Aug 29, 2003 | 16.03 | 16.12 | 16.03 | 16.12 | 5,160 | +0.00(+0.00%) |
Aug 28, 2003 | 16.03 | 16.12 | 16.03 | 16.12 | 1,612 | +0.14(+0.85%) |
Aug 27, 2003 | 15.90 | 15.99 | 15.90 | 15.99 | 2,580 | -0.14(-0.85%) |
Aug 26, 2003 | 16.26 | 16.27 | 16.12 | 16.12 | 11,610 | -0.10(-0.59%) |
Aug 25, 2003 | 16.17 | 16.26 | 16.17 | 16.22 | 3,870 | +0.06(+0.37%) |
Aug 22, 2003 | 16.28 | 16.28 | 16.16 | 16.16 | 7,417 | -0.12(-0.74%) |
Aug 21, 2003 | 16.34 | 16.34 | 16.28 | 16.28 | 1,612 | -0.07(-0.44%) |
Aug 20, 2003 | 16.37 | 16.37 | 16.35 | 16.35 | 645 | -0.03(-0.21%) |
Aug 19, 2003 | 16.36 | 16.39 | 16.31 | 16.39 | 14,190 | +0.03(+0.19%) |
Aug 18, 2003 | 16.35 | 16.36 | 16.32 | 16.36 | 3,870 | +0.05(+0.29%) |
Aug 15, 2003 | 16.31 | 16.31 | 16.31 | 16.31 | 322 | +0.03(+0.19%) |
Aug 14, 2003 | 16.24 | 16.32 | 16.23 | 16.28 | 9,352 | +0.07(+0.46%) |
Aug 13, 2003 | 16.08 | 16.20 | 16.08 | 16.20 | 21,608 | +0.13(+0.83%) |
Aug 12, 2003 | 16.02 | 16.16 | 16.02 | 16.07 | 6,450 | -0.02(-0.15%) |
Aug 11, 2003 | 16.06 | 16.11 | 16.06 | 16.10 | 2,902 | +0.08(+0.50%) |
Aug 08, 2003 | 16.06 | 16.06 | 16.01 | 16.01 | 1,935 | -0.05(-0.29%) |
Aug 07, 2003 | 16.01 | 16.06 | 16.01 | 16.06 | 967 | +0.05(+0.33%) |
Aug 06, 2003 | 15.97 | 16.01 | 15.94 | 16.01 | 11,610 | -0.04(-0.23%) |
Aug 05, 2003 | 15.97 | 16.10 | 15.97 | 16.05 | 11,933 | +0.11(+0.68%) |
Aug 04, 2003 | 15.96 | 15.96 | 15.86 | 15.94 | 1,935 | +0.06(+0.37%) |