Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 15.55 | 15.90 | 15.55 | 15.60 | 29,917 | +0.05(+0.32%) |
Dec 29, 2003 | 15.70 | 15.85 | 15.40 | 15.55 | 29,825 | -0.15(-0.96%) |
Dec 26, 2003 | 15.60 | 15.70 | 15.45 | 15.70 | 23,953 | +0.10(+0.64%) |
Dec 24, 2003 | 15.15 | 15.70 | 15.25 | 15.60 | 28,509 | +0.45(+2.97%) |
Dec 23, 2003 | 15.05 | 15.40 | 15.05 | 15.15 | 26,716 | +0.10(+0.66%) |
Dec 22, 2003 | 15.05 | 15.10 | 14.90 | 15.05 | 42,251 | +0.00(+0.00%) |
Dec 19, 2003 | 14.70 | 15.10 | 14.83 | 15.05 | 50,932 | +0.20(+1.35%) |
Dec 18, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | -0.05(-0.34%) |
Dec 17, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | -0.20(-1.32%) |
Dec 16, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | -0.10(-0.66%) |
Dec 15, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.10(+0.66%) |
Dec 11, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | -0.25(-1.63%) |
Dec 10, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.25(+1.66%) |
Dec 08, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 15.40 | 15.40 | 15.40 | 15.10 | 0 | -0.65(-4.13%) |
Dec 04, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.10(+0.64%) |
Dec 03, 2003 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | -0.10(-0.63%) |
Dec 02, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.40(+2.61%) |
Dec 01, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 15.45 | 15.35 | 15.00 | 15.35 | 6,569 | -0.25(-1.60%) |
Nov 26, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.55(+3.65%) |
Nov 25, 2003 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.20(+1.35%) |
Nov 24, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.15(+1.02%) |
Nov 21, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | -0.50(-3.29%) |
Nov 20, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.20(+1.33%) |
Nov 19, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | -0.20(-1.32%) |
Nov 18, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | -0.25(-1.62%) |
Nov 17, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | -0.15(-0.96%) |
Nov 14, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.15(+0.97%) |
Nov 13, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | -0.05(-0.32%) |
Nov 12, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | -0.05(-0.32%) |
Nov 11, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.15(-0.96%) |
Nov 10, 2003 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.15(+0.96%) |
Nov 07, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.05(+0.32%) |
Nov 06, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | -0.05(-0.32%) |
Nov 05, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.35(-2.20%) |
Nov 04, 2003 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | -0.10(-0.62%) |
Nov 03, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.10(+0.63%) |
Oct 31, 2003 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.15(+0.95%) |
Oct 30, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.10(+0.64%) |
Oct 29, 2003 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.25(+1.62%) |
Oct 28, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.40(+2.67%) |
Oct 24, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | -0.40(-2.60%) |
Oct 23, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | -0.25(-1.60%) |
Oct 22, 2003 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.20(+1.29%) |
Oct 21, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | -0.05(-0.32%) |
Oct 20, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.45(+2.99%) |
Oct 17, 2003 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | -0.20(-1.31%) |
Oct 14, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.45(+3.04%) |
Oct 13, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.40(+2.78%) |
Oct 10, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.05(+0.35%) |
Oct 09, 2003 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.05(+0.35%) |
Oct 08, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | -0.10(-0.69%) |
Oct 06, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.15(+1.05%) |
Oct 03, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.55(+4.01%) |
Oct 02, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.40(+3.01%) |