Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 14.05 | 14.50 | 14.25 | 14.25 | 5,472 | +0.20(+1.42%) |
Dec 29, 2003 | 13.90 | 14.50 | 13.95 | 14.05 | 2,766 | +0.15(+1.08%) |
Dec 26, 2003 | 14.25 | 14.25 | 13.85 | 13.90 | 2,552 | -0.35(-2.46%) |
Dec 24, 2003 | 13.75 | 14.27 | 13.90 | 14.25 | 3,032 | +0.50(+3.64%) |
Dec 23, 2003 | 14.05 | 14.27 | 13.75 | 13.75 | 4,657 | -0.30(-2.14%) |
Dec 22, 2003 | 14.15 | 14.50 | 13.75 | 14.05 | 3,929 | -0.10(-0.71%) |
Dec 19, 2003 | 14.15 | 14.50 | 13.85 | 14.15 | 3,216 | +0.30(+2.17%) |
Dec 18, 2003 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | -0.42(-2.94%) |
Dec 17, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.37(+2.66%) |
Dec 16, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.10(+0.72%) |
Dec 15, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.20(-1.43%) |
Dec 12, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.20(+1.45%) |
Dec 11, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.10(-0.72%) |
Dec 10, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | -0.05(-0.36%) |
Dec 09, 2003 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | -0.25(-1.76%) |
Dec 08, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.05(+0.35%) |
Dec 03, 2003 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.25(+1.80%) |
Dec 02, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.25(+1.83%) |
Dec 01, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 13.65 | 13.90 | 13.65 | 13.65 | 536 | +0.15(+1.11%) |
Nov 26, 2003 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.30(-2.17%) |
Nov 25, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.45(+3.37%) |
Nov 24, 2003 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.05(+0.38%) |
Nov 21, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | -0.30(-2.21%) |
Nov 20, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | -0.05(-0.37%) |
Nov 19, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.37%) |
Nov 18, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | -0.65(-4.56%) |
Nov 17, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.10(+0.71%) |
Nov 14, 2003 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.20(+1.43%) |
Nov 13, 2003 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.20(+1.45%) |
Nov 12, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | -0.05(-0.36%) |
Nov 11, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.15(-1.08%) |
Nov 10, 2003 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.10(+0.72%) |
Nov 07, 2003 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.20(+1.47%) |
Nov 06, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | -0.35(-2.50%) |
Nov 05, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | -0.05(-0.36%) |
Nov 04, 2003 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.10(+0.72%) |
Nov 03, 2003 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.05(+0.36%) |
Oct 31, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.15(+1.09%) |
Oct 30, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | -0.05(-0.36%) |
Oct 29, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.45(+3.37%) |
Oct 28, 2003 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | -0.40(-2.91%) |
Oct 27, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.50(+3.77%) |
Oct 24, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | -0.30(-2.21%) |
Oct 23, 2003 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.05(+0.37%) |
Oct 22, 2003 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.05(-0.37%) |
Oct 21, 2003 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.05(+0.37%) |
Oct 20, 2003 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.15(-1.10%) |
Oct 17, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.10(+0.74%) |
Oct 16, 2003 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | -0.10(-0.73%) |
Oct 14, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.37%) |
Oct 13, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.10(+0.74%) |
Oct 10, 2003 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.45(+3.45%) |
Oct 09, 2003 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.15(+1.16%) |
Oct 08, 2003 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | -0.15(-1.15%) |
Oct 07, 2003 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.40(+3.16%) |
Oct 06, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.25(+2.02%) |
Oct 02, 2003 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |