Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.00 | 20.00 | 20.00 | 19.90 | 2,100 | -0.66(-3.21%) |
Oct 30, 2003 | 20.56 | 20.56 | 20.56 | 20.56 | 400 | -0.24(-1.15%) |
Oct 29, 2003 | 20.90 | 21.00 | 20.80 | 20.80 | 3,300 | -0.20(-0.95%) |
Oct 28, 2003 | 20.91 | 21.00 | 20.91 | 21.00 | 8,400 | +0.49(+2.39%) |
Oct 27, 2003 | 20.70 | 20.95 | 20.51 | 20.51 | 7,100 | +0.21(+1.03%) |
Oct 24, 2003 | 18.95 | 20.50 | 18.77 | 20.30 | 18,800 | +1.35(+7.12%) |
Oct 23, 2003 | 18.95 | 18.95 | 18.95 | 18.95 | 100 | +0.00(+0.00%) |
Oct 22, 2003 | 18.95 | 18.95 | 18.95 | 18.95 | 100 | +0.55(+2.99%) |
Oct 21, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 18.45 | 18.45 | 18.45 | 18.40 | 2,100 | +0.05(+0.27%) |
Oct 17, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | -0.15(-0.81%) |
Oct 15, 2003 | 18.50 | 18.50 | 18.50 | 18.50 | 3,300 | +0.25(+1.37%) |
Oct 14, 2003 | 18.05 | 18.05 | 18.05 | 18.25 | 1,300 | +0.20(+1.11%) |
Oct 13, 2003 | 18.00 | 18.05 | 18.00 | 18.05 | 500 | +0.20(+1.12%) |
Oct 10, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 17.90 | 17.90 | 17.85 | 17.85 | 900 | +0.15(+0.85%) |
Oct 03, 2003 | 17.65 | 17.75 | 17.65 | 17.70 | 7,600 | -0.05(-0.28%) |
Oct 02, 2003 | 17.95 | 17.95 | 17.75 | 17.75 | 3,100 | -0.35(-1.93%) |
Oct 01, 2003 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 17.95 | 18.10 | 17.95 | 18.10 | 1,200 | +0.35(+1.97%) |
Sep 29, 2003 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.20(+1.14%) |
Sep 26, 2003 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 17.55 | 17.55 | 17.55 | 17.55 | 700 | +0.15(+0.86%) |
Sep 22, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 1,100 | +0.00(+0.00%) |
Sep 19, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 100 | -0.12(-0.68%) |
Sep 18, 2003 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.12(+0.69%) |
Sep 15, 2003 | 17.37 | 17.55 | 17.37 | 17.40 | 1,100 | -0.12(-0.68%) |
Sep 12, 2003 | 17.36 | 17.52 | 17.36 | 17.52 | 4,800 | +0.21(+1.21%) |
Sep 11, 2003 | 17.20 | 17.31 | 17.15 | 17.31 | 1,300 | -0.04(-0.23%) |
Sep 10, 2003 | 17.40 | 17.40 | 17.35 | 17.35 | 4,400 | -0.12(-0.69%) |
Sep 09, 2003 | 17.35 | 17.47 | 17.35 | 17.47 | 1,000 | +0.16(+0.92%) |
Sep 08, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 500 | +0.06(+0.35%) |
Sep 04, 2003 | 17.26 | 17.26 | 17.25 | 17.25 | 2,600 | -0.01(-0.06%) |
Sep 03, 2003 | 17.42 | 17.42 | 17.26 | 17.26 | 1,500 | -0.04(-0.23%) |
Sep 02, 2003 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 17.45 | 17.60 | 17.30 | 17.30 | 1,000 | -0.30(-1.70%) |
Aug 28, 2003 | 17.68 | 17.68 | 17.40 | 17.60 | 8,300 | -0.05(-0.28%) |
Aug 27, 2003 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 17.68 | 17.70 | 17.65 | 17.65 | 1,700 | -0.05(-0.28%) |
Aug 25, 2003 | 17.80 | 17.80 | 17.70 | 17.70 | 20,200 | -0.15(-0.84%) |
Aug 22, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.10(+0.56%) |
Aug 21, 2003 | 17.70 | 17.80 | 17.70 | 17.75 | 18,300 | +0.10(+0.57%) |
Aug 20, 2003 | 17.70 | 17.70 | 17.65 | 17.65 | 3,100 | -0.10(-0.56%) |
Aug 19, 2003 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 17.67 | 17.75 | 17.65 | 17.75 | 7,000 | +0.15(+0.85%) |
Aug 15, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 800 | +0.00(+0.00%) |
Aug 13, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 500 | -0.12(-0.68%) |
Aug 12, 2003 | 17.73 | 17.73 | 17.72 | 17.72 | 3,300 | -0.03(-0.17%) |
Aug 11, 2003 | 17.75 | 17.75 | 17.75 | 17.75 | 1,000 | +0.05(+0.28%) |
Aug 08, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 17.62 | 17.70 | 17.62 | 17.70 | 300 | +0.08(+0.45%) |
Aug 06, 2003 | 17.67 | 17.73 | 17.62 | 17.62 | 1,400 | +0.02(+0.11%) |
Aug 05, 2003 | 17.67 | 17.70 | 17.60 | 17.60 | 17,600 | -0.07(-0.40%) |
Aug 04, 2003 | 17.67 | 17.67 | 17.67 | 17.67 | 12,000 | +0.02(+0.11%) |