Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.44 | 17.44 | 17.35 | 17.35 | 1,210 | -0.09(-0.52%) |
Oct 30, 2003 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 17.44 | 17.44 | 17.44 | 17.44 | 110 | -0.06(-0.36%) |
Oct 28, 2003 | 17.40 | 17.53 | 17.40 | 17.51 | 990 | -0.03(-0.15%) |
Oct 27, 2003 | 17.53 | 17.53 | 17.53 | 17.53 | 110 | +0.03(+0.16%) |
Oct 24, 2003 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 17.46 | 17.50 | 17.40 | 17.50 | 3,192 | +0.19(+1.09%) |
Oct 22, 2003 | 17.44 | 17.44 | 17.31 | 17.31 | 4,183 | -0.08(-0.47%) |
Oct 21, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 261 | +0.02(+0.11%) |
Oct 20, 2003 | 17.36 | 17.38 | 17.36 | 17.38 | 2,311 | -0.06(-0.37%) |
Oct 17, 2003 | 17.44 | 17.44 | 17.44 | 17.44 | 330 | +0.09(+0.52%) |
Oct 16, 2003 | 17.56 | 17.35 | 17.35 | 17.35 | 3,082 | -0.21(-1.18%) |
Oct 15, 2003 | 17.56 | 17.56 | 17.56 | 17.56 | 110 | +0.12(+0.67%) |
Oct 14, 2003 | 17.44 | 17.44 | 17.44 | 17.44 | 330 | -0.09(-0.52%) |
Oct 13, 2003 | 17.59 | 17.59 | 17.44 | 17.53 | 2,641 | +0.04(+0.21%) |
Oct 10, 2003 | 17.49 | 17.50 | 17.35 | 17.50 | 3,742 | +0.00(+0.00%) |
Oct 09, 2003 | 17.50 | 17.50 | 17.44 | 17.50 | 1,100 | -0.06(-0.36%) |
Oct 08, 2003 | 17.55 | 17.56 | 17.55 | 17.56 | 220 | +0.12(+0.68%) |
Oct 07, 2003 | 17.62 | 17.62 | 17.35 | 17.44 | 8,146 | -0.05(-0.26%) |
Oct 06, 2003 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 17.71 | 17.71 | 17.49 | 17.49 | 770 | +0.00(+0.00%) |
Oct 01, 2003 | 17.49 | 17.49 | 17.49 | 17.49 | 550 | -0.14(-0.77%) |
Sep 30, 2003 | 17.49 | 17.62 | 17.49 | 17.62 | 660 | +0.27(+1.56%) |
Sep 29, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 110 | -0.27(-1.54%) |
Sep 26, 2003 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 17.62 | 17.62 | 17.49 | 17.62 | 4,403 | -0.36(-2.02%) |
Sep 24, 2003 | 17.50 | 17.99 | 17.49 | 17.99 | 2,201 | +0.33(+1.85%) |
Sep 23, 2003 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 17.66 | 17.66 | 17.66 | 17.66 | 110 | +0.06(+0.36%) |
Sep 19, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 18.05 | 18.05 | 17.60 | 17.60 | 5,283 | -0.56(-3.10%) |
Sep 17, 2003 | 17.73 | 18.16 | 17.73 | 18.16 | 1,100 | +0.54(+3.04%) |
Sep 16, 2003 | 17.62 | 17.62 | 17.35 | 17.62 | 1,871 | +0.31(+1.78%) |
Sep 15, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 660 | -0.17(-0.99%) |
Sep 12, 2003 | 17.22 | 17.49 | 17.22 | 17.49 | 550 | +0.23(+1.32%) |
Sep 11, 2003 | 17.26 | 17.26 | 17.26 | 17.26 | 550 | -0.45(-2.56%) |
Sep 10, 2003 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 17.71 | 17.71 | 17.58 | 17.71 | 880 | +0.09(+0.52%) |
Sep 05, 2003 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 17.44 | 17.62 | 17.44 | 17.62 | 2,531 | +0.02(+0.10%) |
Sep 03, 2003 | 17.42 | 17.61 | 17.42 | 17.61 | 1,541 | +0.16(+0.94%) |
Sep 02, 2003 | 17.60 | 17.67 | 17.31 | 17.44 | 5,173 | +0.18(+1.05%) |
Aug 29, 2003 | 17.31 | 17.40 | 17.26 | 17.26 | 14,750 | -0.05(-0.26%) |
Aug 28, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 110 | +0.00(+0.00%) |
Aug 27, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 550 | +0.00(+0.00%) |
Aug 22, 2003 | 17.31 | 17.31 | 17.27 | 17.31 | 1,210 | +0.05(+0.26%) |
Aug 20, 2003 | 17.50 | 17.50 | 17.23 | 17.26 | 2,972 | -0.45(-2.51%) |
Aug 19, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 220 | +0.14(+0.78%) |
Aug 18, 2003 | 17.51 | 17.57 | 17.51 | 17.57 | 330 | -0.14(-0.77%) |
Aug 15, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.46(-2.55%) |
Aug 14, 2003 | 17.68 | 18.17 | 17.68 | 18.17 | 1,210 | +0.75(+4.33%) |
Aug 13, 2003 | 17.41 | 17.41 | 17.41 | 17.41 | 550 | -0.04(-0.21%) |
Aug 12, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 990 | -0.05(-0.26%) |
Aug 08, 2003 | 17.49 | 17.50 | 17.48 | 17.50 | 770 | +0.05(+0.31%) |
Aug 07, 2003 | 17.36 | 17.44 | 17.35 | 17.44 | 550 | -0.04(-0.21%) |
Aug 06, 2003 | 17.48 | 17.48 | 17.48 | 17.48 | 220 | +0.10(+0.57%) |
Aug 05, 2003 | 17.49 | 17.49 | 17.38 | 17.38 | 770 | -0.38(-2.15%) |
Aug 04, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 220 | -0.39(-2.14%) |