Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.66 | 14.68 | 14.66 | 14.68 | 1,400 | +0.06(+0.41%) |
Oct 30, 2003 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 14.60 | 14.65 | 14.59 | 14.62 | 14,800 | +0.07(+0.48%) |
Oct 28, 2003 | 14.43 | 14.55 | 14.43 | 14.55 | 8,700 | +0.16(+1.11%) |
Oct 27, 2003 | 14.35 | 14.41 | 14.35 | 14.39 | 6,100 | +0.06(+0.42%) |
Oct 24, 2003 | 14.28 | 14.33 | 14.24 | 14.33 | 27,000 | +0.03(+0.21%) |
Oct 23, 2003 | 14.35 | 14.38 | 14.26 | 14.30 | 16,000 | -0.04(-0.28%) |
Oct 22, 2003 | 14.29 | 14.34 | 14.28 | 14.34 | 13,400 | +0.06(+0.42%) |
Oct 21, 2003 | 14.40 | 14.41 | 14.40 | 14.28 | 21,100 | -0.07(-0.49%) |
Oct 20, 2003 | 14.37 | 14.37 | 14.30 | 14.35 | 16,900 | +0.05(+0.35%) |
Oct 17, 2003 | 14.25 | 14.30 | 14.25 | 14.30 | 17,200 | +0.00(+0.00%) |
Oct 16, 2003 | 14.45 | 14.45 | 14.30 | 14.30 | 12,700 | -0.01(-0.07%) |
Oct 15, 2003 | 14.40 | 14.44 | 14.31 | 14.31 | 9,000 | -0.19(-1.31%) |
Oct 14, 2003 | 14.50 | 14.55 | 14.50 | 14.50 | 21,900 | +0.05(+0.35%) |
Oct 13, 2003 | 14.20 | 14.45 | 14.20 | 14.45 | 14,000 | +0.10(+0.70%) |
Oct 10, 2003 | 14.30 | 14.35 | 14.30 | 14.35 | 12,700 | +0.05(+0.35%) |
Oct 09, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 6,000 | +0.00(+0.00%) |
Oct 08, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 6,300 | +0.10(+0.70%) |
Oct 07, 2003 | 14.30 | 14.30 | 14.20 | 14.20 | 7,500 | -0.04(-0.28%) |
Oct 06, 2003 | 14.25 | 14.25 | 14.24 | 14.24 | 10,400 | -0.01(-0.07%) |
Oct 03, 2003 | 14.20 | 14.35 | 14.20 | 14.25 | 18,900 | -0.09(-0.63%) |
Oct 02, 2003 | 14.45 | 14.50 | 14.34 | 14.34 | 12,400 | -0.06(-0.42%) |
Oct 01, 2003 | 14.35 | 14.45 | 14.35 | 14.40 | 10,400 | +0.18(+1.27%) |
Sep 30, 2003 | 14.19 | 14.19 | 14.19 | 14.22 | 2,900 | +0.02(+0.14%) |
Sep 29, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.10(+0.71%) |
Sep 26, 2003 | 14.13 | 14.15 | 14.09 | 14.10 | 3,300 | -0.02(-0.14%) |
Sep 25, 2003 | 14.12 | 14.12 | 14.05 | 14.12 | 6,700 | +0.07(+0.50%) |
Sep 24, 2003 | 14.09 | 14.09 | 14.09 | 14.05 | 2,300 | -0.02(-0.14%) |
Sep 23, 2003 | 14.08 | 14.10 | 14.05 | 14.07 | 6,800 | -0.01(-0.07%) |
Sep 22, 2003 | 14.06 | 14.08 | 14.06 | 14.08 | 3,000 | +0.03(+0.21%) |
Sep 19, 2003 | 14.00 | 14.07 | 14.00 | 14.05 | 8,200 | +0.13(+0.93%) |
Sep 18, 2003 | 13.90 | 14.00 | 13.90 | 13.92 | 11,700 | +0.00(+0.00%) |
Sep 17, 2003 | 13.99 | 13.99 | 13.99 | 13.92 | 7,100 | -0.03(-0.22%) |
Sep 16, 2003 | 13.90 | 13.95 | 13.90 | 13.95 | 2,700 | +0.06(+0.43%) |
Sep 15, 2003 | 13.80 | 13.89 | 13.75 | 13.89 | 7,900 | +0.10(+0.73%) |
Sep 12, 2003 | 13.75 | 13.79 | 13.75 | 13.79 | 4,100 | +0.08(+0.58%) |
Sep 11, 2003 | 13.66 | 13.71 | 13.61 | 13.71 | 5,100 | +0.13(+0.96%) |
Sep 10, 2003 | 13.71 | 13.71 | 13.58 | 13.58 | 5,900 | -0.12(-0.88%) |
Sep 09, 2003 | 13.75 | 13.87 | 13.61 | 13.70 | 30,700 | -0.07(-0.51%) |
Sep 08, 2003 | 13.78 | 13.87 | 13.77 | 13.77 | 5,500 | -0.02(-0.15%) |
Sep 05, 2003 | 13.60 | 13.79 | 13.51 | 13.79 | 11,600 | +0.27(+2.00%) |
Sep 04, 2003 | 13.52 | 13.59 | 13.50 | 13.52 | 8,700 | -0.08(-0.59%) |
Sep 03, 2003 | 13.46 | 13.60 | 13.40 | 13.60 | 25,500 | +0.05(+0.37%) |
Sep 02, 2003 | 13.60 | 13.60 | 13.50 | 13.55 | 7,600 | -0.05(-0.37%) |
Aug 29, 2003 | 13.64 | 13.64 | 13.52 | 13.60 | 15,200 | +0.01(+0.07%) |
Aug 28, 2003 | 13.67 | 13.70 | 13.50 | 13.59 | 12,100 | -0.02(-0.15%) |
Aug 27, 2003 | 13.64 | 13.66 | 13.56 | 13.61 | 15,300 | -0.09(-0.66%) |
Aug 26, 2003 | 13.73 | 13.73 | 13.57 | 13.70 | 9,700 | -0.03(-0.22%) |
Aug 25, 2003 | 13.75 | 13.75 | 13.62 | 13.73 | 5,700 | +0.04(+0.29%) |
Aug 22, 2003 | 13.67 | 13.69 | 13.58 | 13.69 | 10,900 | -0.01(-0.07%) |
Aug 21, 2003 | 13.76 | 13.76 | 13.70 | 13.70 | 3,000 | +0.00(+0.00%) |
Aug 20, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 1,500 | +0.00(+0.00%) |
Aug 19, 2003 | 13.70 | 13.91 | 13.62 | 13.70 | 15,000 | -0.05(-0.36%) |
Aug 18, 2003 | 13.88 | 13.88 | 13.70 | 13.75 | 14,300 | -0.13(-0.94%) |
Aug 15, 2003 | 13.88 | 13.88 | 13.88 | 13.88 | 3,600 | +0.04(+0.29%) |
Aug 14, 2003 | 13.90 | 13.90 | 13.75 | 13.84 | 23,600 | +0.02(+0.14%) |
Aug 13, 2003 | 13.84 | 13.93 | 13.82 | 13.82 | 7,700 | -0.02(-0.14%) |
Aug 12, 2003 | 13.82 | 13.84 | 13.72 | 13.84 | 24,000 | +0.04(+0.29%) |
Aug 11, 2003 | 13.94 | 13.94 | 13.72 | 13.80 | 3,400 | -0.14(-1.00%) |
Aug 08, 2003 | 13.75 | 13.94 | 13.72 | 13.94 | 19,200 | +0.10(+0.72%) |
Aug 07, 2003 | 13.63 | 13.84 | 13.63 | 13.84 | 6,600 | +0.13(+0.95%) |
Aug 06, 2003 | 13.70 | 13.80 | 13.70 | 13.71 | 6,200 | +0.01(+0.07%) |
Aug 05, 2003 | 13.65 | 13.80 | 13.65 | 13.70 | 22,900 | +0.14(+1.03%) |
Aug 04, 2003 | 13.62 | 13.64 | 13.51 | 13.56 | 6,300 | -0.05(-0.37%) |