Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 28.65 | 28.65 | 28.57 | 28.57 | 500 | +0.57(+2.04%) |
Oct 30, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 4,000 | +0.23(+0.83%) |
Oct 24, 2003 | 27.77 | 27.77 | 27.77 | 27.77 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 27.77 | 27.77 | 27.77 | 27.77 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 27.77 | 27.77 | 27.77 | 27.77 | 100 | -0.22(-0.79%) |
Oct 21, 2003 | 27.99 | 27.99 | 27.99 | 27.99 | 200 | +0.47(+1.71%) |
Oct 20, 2003 | 27.52 | 27.52 | 27.52 | 27.52 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 27.52 | 27.52 | 27.52 | 27.52 | 800 | -0.18(-0.65%) |
Oct 16, 2003 | 27.70 | 27.70 | 27.70 | 27.70 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 27.67 | 27.98 | 27.67 | 27.70 | 500 | -0.17(-0.61%) |
Oct 14, 2003 | 27.87 | 27.87 | 27.87 | 27.87 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 27.87 | 27.87 | 27.87 | 27.87 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 27.29 | 27.87 | 27.29 | 27.87 | 400 | +0.63(+2.31%) |
Oct 09, 2003 | 27.03 | 27.24 | 27.01 | 27.24 | 1,700 | +0.24(+0.89%) |
Oct 08, 2003 | 26.97 | 27.00 | 26.94 | 27.00 | 3,700 | +0.00(+0.00%) |
Oct 07, 2003 | 26.84 | 27.00 | 26.81 | 27.00 | 900 | +0.21(+0.78%) |
Oct 06, 2003 | 26.79 | 26.79 | 26.79 | 26.79 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 26.79 | 26.79 | 26.79 | 26.79 | 200 | +0.02(+0.07%) |
Oct 02, 2003 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 26.77 | 26.77 | 26.77 | 26.77 | 1,900 | +0.17(+0.64%) |
Sep 29, 2003 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 26.60 | 26.60 | 26.60 | 26.60 | 200 | +0.00(+0.00%) |
Sep 25, 2003 | 27.00 | 27.00 | 26.60 | 26.60 | 2,700 | +0.08(+0.30%) |
Sep 24, 2003 | 26.55 | 26.61 | 26.52 | 26.52 | 1,000 | +0.02(+0.08%) |
Sep 23, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | +0.25(+0.95%) |
Sep 22, 2003 | 26.26 | 26.26 | 26.24 | 26.25 | 3,100 | -1.24(-4.51%) |
Sep 19, 2003 | 27.00 | 27.49 | 26.24 | 27.49 | 1,600 | -0.11(-0.40%) |
Sep 18, 2003 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 27.77 | 27.77 | 27.60 | 27.60 | 3,900 | +1.36(+5.18%) |
Sep 16, 2003 | 27.00 | 27.17 | 26.24 | 26.24 | 6,400 | -0.78(-2.89%) |
Sep 15, 2003 | 26.24 | 27.02 | 26.24 | 27.02 | 3,400 | +0.78(+2.97%) |
Sep 12, 2003 | 26.24 | 26.24 | 26.24 | 26.24 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 26.24 | 26.24 | 26.24 | 26.24 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 26.24 | 26.24 | 26.24 | 26.24 | 400 | +0.00(+0.00%) |
Sep 09, 2003 | 26.24 | 26.24 | 26.24 | 26.24 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 26.24 | 26.24 | 26.24 | 26.24 | 200 | -0.00(-0.00%) |
Sep 05, 2003 | 26.24 | 26.24 | 26.24 | 26.24 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 26.24 | 26.24 | 26.24 | 26.24 | 100 | -0.17(-0.64%) |
Sep 03, 2003 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 26.40 | 26.44 | 26.24 | 26.41 | 2,200 | -0.34(-1.27%) |
Aug 28, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 200 | +0.50(+1.90%) |
Aug 26, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 2,000 | +0.21(+0.81%) |
Aug 25, 2003 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.00(+0.00%) |
Aug 19, 2003 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 26.04 | 26.04 | 26.04 | 26.04 | 300 | +0.04(+0.15%) |
Aug 14, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 25.40 | 26.00 | 25.40 | 26.00 | 400 | +0.75(+2.97%) |
Aug 06, 2003 | 25.24 | 25.25 | 25.24 | 25.25 | 700 | +0.05(+0.20%) |
Aug 05, 2003 | 24.98 | 25.20 | 24.98 | 25.20 | 1,200 | +0.25(+1.00%) |
Aug 04, 2003 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |