Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 200 | -0.03(-0.17%) |
Oct 28, 2003 | 14.88 | 14.97 | 14.88 | 14.97 | 4,000 | +0.10(+0.67%) |
Oct 27, 2003 | 14.72 | 15.00 | 14.50 | 14.88 | 36,200 | +0.12(+0.85%) |
Oct 24, 2003 | 14.64 | 14.75 | 14.64 | 14.75 | 3,200 | +0.11(+0.75%) |
Oct 23, 2003 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 14.64 | 14.64 | 14.64 | 14.64 | 800 | -0.01(-0.10%) |
Oct 21, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 200 | +0.04(+0.27%) |
Oct 20, 2003 | 14.62 | 14.62 | 14.62 | 14.62 | 400 | -0.04(-0.24%) |
Oct 17, 2003 | 14.62 | 14.65 | 14.62 | 14.65 | 1,000 | -0.17(-1.18%) |
Oct 16, 2003 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.32(+2.24%) |
Oct 14, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.00(+0.00%) |
Oct 10, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.25(+1.75%) |
Oct 09, 2003 | 14.30 | 14.30 | 14.25 | 14.25 | 600 | +0.06(+0.46%) |
Oct 08, 2003 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 14.19 | 14.19 | 14.19 | 14.19 | 7,600 | -0.04(-0.28%) |
Oct 03, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 2,000 | +0.47(+3.45%) |
Oct 02, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 200 | -0.01(-0.04%) |
Sep 30, 2003 | 13.76 | 13.76 | 13.76 | 13.76 | 7,000 | +0.01(+0.04%) |
Sep 29, 2003 | 13.55 | 13.75 | 13.55 | 13.75 | 56,000 | +0.10(+0.73%) |
Sep 26, 2003 | 13.63 | 13.65 | 13.62 | 13.65 | 1,800 | +0.05(+0.37%) |
Sep 25, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 400 | +0.15(+1.12%) |
Sep 23, 2003 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 13.45 | 13.45 | 13.45 | 13.45 | 400 | -0.08(-0.55%) |
Sep 19, 2003 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 13.49 | 13.53 | 13.49 | 13.53 | 4,800 | +0.11(+0.82%) |
Sep 16, 2003 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 13.37 | 13.41 | 13.37 | 13.41 | 800 | -0.02(-0.11%) |
Sep 12, 2003 | 13.27 | 13.43 | 13.27 | 13.43 | 6,200 | +0.08(+0.60%) |
Sep 11, 2003 | 13.22 | 13.35 | 13.22 | 13.35 | 800 | +0.22(+1.68%) |
Sep 10, 2003 | 13.13 | 13.13 | 13.13 | 13.13 | 200 | -0.04(-0.34%) |
Sep 09, 2003 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 13.18 | 13.18 | 13.18 | 13.18 | 200 | -0.10(-0.75%) |
Sep 05, 2003 | 13.28 | 13.28 | 13.28 | 13.28 | 600 | -0.07(-0.56%) |
Sep 04, 2003 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 13.43 | 13.43 | 13.25 | 13.35 | 6,800 | -0.14(-1.07%) |
Sep 02, 2003 | 13.49 | 13.49 | 13.49 | 13.49 | 400 | +0.09(+0.71%) |
Aug 29, 2003 | 13.20 | 13.40 | 13.20 | 13.40 | 2,600 | +0.21(+1.63%) |
Aug 28, 2003 | 13.15 | 13.19 | 13.12 | 13.19 | 4,400 | -0.01(-0.11%) |
Aug 27, 2003 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 13.07 | 13.20 | 13.07 | 13.20 | 5,400 | +0.06(+0.49%) |
Aug 25, 2003 | 13.15 | 13.15 | 13.05 | 13.13 | 17,400 | -0.02(-0.11%) |
Aug 22, 2003 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 13.03 | 13.15 | 13.03 | 13.15 | 1,600 | +0.15(+1.15%) |
Aug 20, 2003 | 13.01 | 13.03 | 12.95 | 13.00 | 17,600 | +0.00(+0.00%) |
Aug 19, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 12.88 | 13.00 | 12.88 | 13.00 | 1,000 | +0.25(+1.96%) |
Aug 13, 2003 | 12.75 | 12.75 | 12.75 | 12.75 | 200 | +0.04(+0.31%) |
Aug 12, 2003 | 12.62 | 12.71 | 12.62 | 12.71 | 1,200 | -0.04(-0.31%) |
Aug 11, 2003 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 12.75 | 12.75 | 12.75 | 12.75 | 200 | +0.06(+0.51%) |
Aug 07, 2003 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 12.60 | 12.69 | 12.60 | 12.69 | 600 | -0.04(-0.28%) |
Aug 05, 2003 | 12.93 | 12.93 | 12.72 | 12.72 | 1,600 | +0.02(+0.16%) |
Aug 04, 2003 | 12.70 | 12.70 | 12.70 | 12.70 | 200 | -0.08(-0.59%) |