Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.61 | 14.61 | 14.61 | 14.61 | 3,002 | -0.07(-0.50%) |
Dec 30, 2003 | 14.68 | 14.68 | 14.68 | 14.68 | 7,242 | +0.07(+0.46%) |
Dec 29, 2003 | 14.61 | 14.66 | 14.61 | 14.61 | 8,478 | +0.00(+0.00%) |
Dec 26, 2003 | 14.61 | 14.63 | 14.60 | 14.61 | 5,652 | +0.12(+0.82%) |
Dec 24, 2003 | 14.45 | 14.50 | 14.45 | 14.49 | 2,296 | -0.05(-0.35%) |
Dec 23, 2003 | 14.58 | 14.58 | 14.44 | 14.54 | 21,726 | +0.48(+3.38%) |
Dec 22, 2003 | 14.12 | 14.15 | 14.07 | 14.07 | 12,187 | +0.00(+0.00%) |
Dec 19, 2003 | 14.07 | 14.10 | 14.07 | 14.07 | 14,130 | -0.08(-0.56%) |
Dec 18, 2003 | 14.15 | 14.15 | 14.04 | 14.15 | 30,028 | -0.09(-0.64%) |
Dec 17, 2003 | 14.32 | 14.32 | 14.24 | 14.24 | 706 | +0.00(+0.00%) |
Dec 16, 2003 | 14.29 | 14.29 | 14.19 | 14.24 | 10,774 | -0.05(-0.36%) |
Dec 15, 2003 | 14.27 | 14.27 | 14.27 | 14.29 | 5,652 | -0.01(-0.04%) |
Dec 12, 2003 | 14.39 | 14.39 | 14.18 | 14.29 | 15,367 | -0.19(-1.33%) |
Dec 11, 2003 | 14.38 | 14.49 | 14.38 | 14.49 | 9,361 | +0.02(+0.16%) |
Dec 10, 2003 | 14.39 | 14.46 | 14.39 | 14.46 | 14,484 | -0.01(-0.04%) |
Dec 09, 2003 | 14.24 | 14.47 | 14.24 | 14.47 | 7,595 | +0.18(+1.23%) |
Dec 08, 2003 | 14.41 | 14.41 | 14.21 | 14.29 | 8,301 | -0.03(-0.24%) |
Dec 05, 2003 | 14.21 | 14.44 | 14.32 | 14.33 | 15,897 | +0.12(+0.84%) |
Dec 04, 2003 | 14.24 | 14.24 | 14.21 | 14.21 | 3,179 | -0.03(-0.20%) |
Dec 03, 2003 | 14.24 | 14.27 | 14.18 | 14.24 | 11,128 | +0.06(+0.40%) |
Dec 02, 2003 | 14.24 | 14.24 | 14.10 | 14.18 | 5,299 | +0.03(+0.24%) |
Dec 01, 2003 | 14.10 | 14.15 | 14.10 | 14.15 | 4,239 | +0.02(+0.16%) |
Nov 28, 2003 | 14.15 | 14.15 | 14.04 | 14.12 | 1,943 | -0.02(-0.16%) |
Nov 26, 2003 | 13.98 | 14.15 | 13.98 | 14.15 | 706 | +0.11(+0.81%) |
Nov 25, 2003 | 13.98 | 14.14 | 13.98 | 14.03 | 4,239 | -0.01(-0.04%) |
Nov 24, 2003 | 14.01 | 14.09 | 13.98 | 14.04 | 8,655 | +0.06(+0.40%) |
Nov 21, 2003 | 14.04 | 14.07 | 13.96 | 13.98 | 11,304 | -0.06(-0.40%) |
Nov 20, 2003 | 14.07 | 14.07 | 13.98 | 14.04 | 13,071 | -0.11(-0.80%) |
Nov 19, 2003 | 14.15 | 14.29 | 14.12 | 14.15 | 12,364 | +0.11(+0.81%) |
Nov 18, 2003 | 14.10 | 14.08 | 14.04 | 14.04 | 8,655 | -0.06(-0.40%) |
Nov 17, 2003 | 14.15 | 14.15 | 14.10 | 14.10 | 4,945 | -0.17(-1.19%) |
Nov 14, 2003 | 14.38 | 14.41 | 14.15 | 14.27 | 13,954 | -0.06(-0.40%) |
Nov 13, 2003 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 14.46 | 14.46 | 14.27 | 14.32 | 4,239 | -0.14(-0.94%) |
Nov 11, 2003 | 14.46 | 14.46 | 14.38 | 14.46 | 3,179 | +0.00(+0.00%) |
Nov 10, 2003 | 14.38 | 14.46 | 14.38 | 14.46 | 5,829 | +0.14(+0.95%) |
Nov 07, 2003 | 14.15 | 14.32 | 14.07 | 14.32 | 13,954 | +0.23(+1.61%) |
Nov 06, 2003 | 13.87 | 14.10 | 13.76 | 14.10 | 16,073 | +0.17(+1.22%) |
Nov 05, 2003 | 13.99 | 13.88 | 13.87 | 13.93 | 15,190 | +0.17(+1.24%) |
Nov 04, 2003 | 13.99 | 13.99 | 13.73 | 13.76 | 29,675 | -0.33(-2.33%) |
Nov 03, 2003 | 14.06 | 14.12 | 14.06 | 14.09 | 6,182 | +0.19(+1.34%) |
Oct 31, 2003 | 14.07 | 14.07 | 14.07 | 13.90 | 10,598 | -0.18(-1.29%) |
Oct 30, 2003 | 14.12 | 14.21 | 14.08 | 14.08 | 12,187 | -0.11(-0.80%) |
Oct 29, 2003 | 14.12 | 14.19 | 14.12 | 14.19 | 14,130 | -0.31(-2.11%) |
Oct 28, 2003 | 14.72 | 14.72 | 14.50 | 14.50 | 26,672 | -0.16(-1.12%) |
Oct 27, 2003 | 14.71 | 14.72 | 14.66 | 14.66 | 41,333 | -0.06(-0.38%) |
Oct 24, 2003 | 14.39 | 14.72 | 14.38 | 14.72 | 65,355 | +0.34(+2.36%) |
Oct 23, 2003 | 14.38 | 14.41 | 14.38 | 14.38 | 4,415 | +0.00(+0.00%) |
Oct 22, 2003 | 14.41 | 14.41 | 14.29 | 14.38 | 3,532 | +0.02(+0.16%) |
Oct 21, 2003 | 14.46 | 14.46 | 14.36 | 14.36 | 3,356 | -0.14(-0.94%) |
Oct 20, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 1,236 | -0.01(-0.04%) |
Oct 17, 2003 | 14.49 | 14.50 | 14.45 | 14.50 | 883 | +0.03(+0.24%) |
Oct 16, 2003 | 14.46 | 14.46 | 14.46 | 14.46 | 353 | -0.14(-0.97%) |
Oct 15, 2003 | 14.61 | 14.61 | 14.61 | 14.61 | 706 | +0.00(+0.00%) |
Oct 14, 2003 | 14.58 | 14.61 | 14.58 | 14.61 | 5,652 | +0.11(+0.78%) |
Oct 13, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 1,236 | -0.08(-0.58%) |
Oct 10, 2003 | 14.63 | 14.66 | 14.58 | 14.58 | 7,242 | -0.13(-0.89%) |
Oct 09, 2003 | 14.52 | 14.71 | 14.52 | 14.71 | 6,005 | +0.10(+0.70%) |
Oct 08, 2003 | 14.55 | 14.55 | 14.55 | 14.61 | 3,532 | +0.20(+1.42%) |
Oct 07, 2003 | 14.28 | 14.28 | 14.28 | 14.40 | 2,296 | +0.14(+0.95%) |
Oct 06, 2003 | 14.35 | 14.38 | 14.24 | 14.27 | 8,125 | +0.00(+0.00%) |
Oct 03, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 529 | +0.06(+0.40%) |
Oct 02, 2003 | 14.21 | 14.21 | 14.21 | 14.21 | 353 | +0.03(+0.20%) |