Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.35 | 15.38 | 15.35 | 15.38 | 5,700 | +0.09(+0.59%) |
Dec 30, 2003 | 15.31 | 15.31 | 15.29 | 15.29 | 2,600 | -0.17(-1.10%) |
Dec 29, 2003 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 15.40 | 15.46 | 15.40 | 15.46 | 1,100 | +0.16(+1.05%) |
Dec 24, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 500 | +0.11(+0.72%) |
Dec 23, 2003 | 15.34 | 15.38 | 15.19 | 15.19 | 6,400 | -0.11(-0.72%) |
Dec 22, 2003 | 15.45 | 15.45 | 15.15 | 15.30 | 10,600 | -0.12(-0.78%) |
Dec 19, 2003 | 15.42 | 15.42 | 15.42 | 15.42 | 5,600 | +0.13(+0.85%) |
Dec 18, 2003 | 15.70 | 15.70 | 15.30 | 15.29 | 27,800 | -0.46(-2.92%) |
Dec 17, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 100 | -0.15(-0.94%) |
Dec 15, 2003 | 15.55 | 15.90 | 15.55 | 15.90 | 10,800 | +0.10(+0.63%) |
Dec 12, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 200 | -0.02(-0.13%) |
Dec 10, 2003 | 15.82 | 15.82 | 15.82 | 15.82 | 300 | +0.12(+0.76%) |
Dec 09, 2003 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 15.60 | 15.70 | 15.60 | 15.70 | 3,400 | +0.02(+0.13%) |
Dec 05, 2003 | 15.68 | 15.68 | 15.68 | 15.68 | 700 | +0.13(+0.84%) |
Dec 04, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 2,200 | +0.04(+0.26%) |
Dec 03, 2003 | 15.78 | 15.80 | 15.51 | 15.51 | 9,200 | -0.14(-0.89%) |
Dec 02, 2003 | 15.65 | 15.65 | 15.65 | 15.65 | 1,300 | -0.08(-0.51%) |
Dec 01, 2003 | 15.70 | 15.70 | 15.70 | 15.73 | 4,100 | +0.13(+0.83%) |
Nov 28, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 300 | -0.10(-0.64%) |
Nov 26, 2003 | 15.75 | 15.75 | 15.70 | 15.70 | 4,000 | -0.05(-0.32%) |
Nov 25, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 15.60 | 15.75 | 15.60 | 15.75 | 4,600 | +0.20(+1.29%) |
Nov 21, 2003 | 15.80 | 15.70 | 15.55 | 15.55 | 2,800 | -0.25(-1.58%) |
Nov 20, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 2,000 | +0.05(+0.32%) |
Nov 19, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 2,700 | +0.22(+1.42%) |
Nov 18, 2003 | 15.53 | 15.53 | 15.53 | 15.53 | 3,000 | -0.09(-0.58%) |
Nov 17, 2003 | 15.62 | 15.62 | 15.62 | 15.62 | 1,200 | +0.00(+0.00%) |
Nov 14, 2003 | 15.64 | 15.64 | 15.62 | 15.62 | 2,600 | +0.06(+0.39%) |
Nov 13, 2003 | 15.56 | 15.65 | 15.55 | 15.56 | 4,900 | +0.11(+0.71%) |
Nov 12, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 500 | +0.05(+0.32%) |
Nov 11, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 700 | +0.10(+0.65%) |
Nov 07, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 1,200 | +0.05(+0.33%) |
Nov 06, 2003 | 15.05 | 15.25 | 14.95 | 15.25 | 5,800 | +0.14(+0.93%) |
Nov 05, 2003 | 14.98 | 15.11 | 15.11 | 15.11 | 5,300 | +0.00(+0.00%) |
Nov 04, 2003 | 14.98 | 15.12 | 14.98 | 15.11 | 5,300 | +0.23(+1.55%) |
Nov 03, 2003 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.03(+0.20%) |
Oct 31, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 2,300 | +0.08(+0.54%) |
Oct 30, 2003 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 14.87 | 14.88 | 14.76 | 14.77 | 4,500 | -0.08(-0.54%) |
Oct 28, 2003 | 14.81 | 14.85 | 14.81 | 14.85 | 3,200 | +0.09(+0.61%) |
Oct 27, 2003 | 14.76 | 14.76 | 14.76 | 14.76 | 5,200 | -0.08(-0.54%) |
Oct 24, 2003 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 14.77 | 14.84 | 14.77 | 14.84 | 5,300 | +0.17(+1.16%) |
Oct 22, 2003 | 14.76 | 14.76 | 14.67 | 14.67 | 3,500 | -0.08(-0.54%) |
Oct 21, 2003 | 14.80 | 14.80 | 14.75 | 14.75 | 1,700 | +0.02(+0.14%) |
Oct 20, 2003 | 14.82 | 14.82 | 14.73 | 14.73 | 4,300 | -0.13(-0.87%) |
Oct 17, 2003 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 14.83 | 14.86 | 14.83 | 14.86 | 2,000 | +0.03(+0.20%) |
Oct 14, 2003 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 14.83 | 14.83 | 14.83 | 14.83 | 200 | -0.02(-0.13%) |
Oct 10, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 14.86 | 14.86 | 14.85 | 14.85 | 2,700 | +0.01(+0.07%) |
Oct 08, 2003 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 14.89 | 14.89 | 14.84 | 14.84 | 3,000 | -0.14(-0.93%) |
Oct 06, 2003 | 14.92 | 14.92 | 14.92 | 14.98 | 3,200 | +0.08(+0.54%) |
Oct 03, 2003 | 14.95 | 14.95 | 14.90 | 14.90 | 3,900 | +0.00(+0.00%) |
Oct 02, 2003 | 14.89 | 14.98 | 14.89 | 14.90 | 7,400 | +0.03(+0.20%) |