Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 320 | -0.00(-0.02%) |
Dec 29, 2003 | 17.36 | 17.47 | 17.36 | 17.40 | 3,203 | +0.11(+0.63%) |
Dec 26, 2003 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 17.40 | 17.40 | 17.29 | 17.29 | 1,601 | -0.06(-0.36%) |
Dec 23, 2003 | 17.39 | 17.39 | 17.36 | 17.36 | 4,484 | -0.11(-0.63%) |
Dec 22, 2003 | 17.34 | 17.47 | 17.29 | 17.47 | 7,047 | +0.19(+1.08%) |
Dec 19, 2003 | 17.32 | 17.32 | 17.27 | 17.28 | 2,242 | -0.12(-0.72%) |
Dec 18, 2003 | 17.36 | 17.40 | 17.36 | 17.40 | 5,125 | +0.06(+0.36%) |
Dec 17, 2003 | 17.34 | 17.34 | 17.34 | 17.34 | 640 | -0.09(-0.54%) |
Dec 16, 2003 | 17.42 | 17.47 | 17.42 | 17.43 | 3,844 | -0.12(-0.71%) |
Dec 15, 2003 | 17.64 | 17.64 | 17.56 | 17.56 | 1,922 | -0.14(-0.79%) |
Dec 12, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 640 | +0.11(+0.60%) |
Dec 11, 2003 | 17.76 | 17.87 | 17.59 | 17.59 | 15,376 | -0.05(-0.30%) |
Dec 10, 2003 | 17.43 | 17.64 | 17.40 | 17.65 | 12,493 | +0.32(+1.86%) |
Dec 09, 2003 | 17.40 | 17.40 | 17.32 | 17.32 | 3,203 | -0.02(-0.09%) |
Dec 08, 2003 | 17.32 | 17.34 | 17.32 | 17.34 | 3,844 | +0.05(+0.27%) |
Dec 05, 2003 | 17.32 | 17.32 | 17.30 | 17.29 | 2,242 | +0.02(+0.09%) |
Dec 04, 2003 | 17.28 | 17.28 | 17.28 | 17.28 | 1,601 | +0.09(+0.54%) |
Dec 03, 2003 | 17.17 | 17.18 | 17.12 | 17.18 | 3,844 | +0.25(+1.47%) |
Dec 02, 2003 | 16.72 | 16.81 | 16.70 | 16.93 | 6,086 | +0.28(+1.69%) |
Dec 01, 2003 | 16.56 | 16.61 | 16.56 | 16.65 | 3,523 | +0.11(+0.66%) |
Nov 28, 2003 | 16.49 | 16.54 | 16.49 | 16.54 | 1,601 | +0.01(+0.06%) |
Nov 26, 2003 | 16.53 | 16.53 | 16.53 | 16.53 | 961 | +0.07(+0.44%) |
Nov 25, 2003 | 16.44 | 16.46 | 16.44 | 16.46 | 10,251 | -0.00(-0.02%) |
Nov 24, 2003 | 16.59 | 16.59 | 16.47 | 16.47 | 4,484 | -0.08(-0.47%) |
Nov 21, 2003 | 16.61 | 16.61 | 16.51 | 16.54 | 5,125 | +0.00(+0.00%) |
Nov 20, 2003 | 16.54 | 16.57 | 16.54 | 16.54 | 17,619 | +0.03(+0.21%) |
Nov 19, 2003 | 16.51 | 16.51 | 16.51 | 16.51 | 320 | -0.00(-0.02%) |
Nov 18, 2003 | 16.42 | 16.51 | 16.42 | 16.51 | 1,281 | +0.06(+0.38%) |
Nov 17, 2003 | 16.45 | 16.45 | 16.45 | 16.45 | 14,095 | -0.09(-0.57%) |
Nov 14, 2003 | 16.54 | 16.54 | 16.47 | 16.54 | 9,610 | +0.08(+0.47%) |
Nov 13, 2003 | 16.34 | 16.47 | 16.34 | 16.47 | 5,766 | +0.07(+0.46%) |
Nov 12, 2003 | 16.45 | 16.45 | 16.39 | 16.39 | 2,562 | +0.00(+0.02%) |
Nov 11, 2003 | 16.43 | 16.43 | 16.39 | 16.39 | 1,601 | -0.10(-0.62%) |
Nov 10, 2003 | 16.49 | 16.49 | 16.49 | 16.49 | 640 | +0.07(+0.44%) |
Nov 07, 2003 | 16.42 | 16.42 | 16.42 | 16.42 | 3,203 | +0.02(+0.10%) |
Nov 06, 2003 | 16.50 | 16.50 | 16.40 | 16.40 | 5,445 | -0.05(-0.28%) |
Nov 05, 2003 | 16.61 | 16.45 | 16.45 | 16.45 | 8,649 | +0.00(+0.00%) |
Nov 04, 2003 | 16.61 | 16.61 | 16.53 | 16.45 | 8,649 | -0.16(-0.96%) |
Nov 03, 2003 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.07(+0.40%) |
Oct 31, 2003 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 16.42 | 16.54 | 16.42 | 16.54 | 9,930 | +0.03(+0.19%) |
Oct 28, 2003 | 16.51 | 16.51 | 16.51 | 16.51 | 1,922 | -0.05(-0.28%) |
Oct 27, 2003 | 16.58 | 16.58 | 16.56 | 16.56 | 9,930 | +0.03(+0.19%) |
Oct 24, 2003 | 16.50 | 16.53 | 16.48 | 16.53 | 8,329 | +0.06(+0.38%) |
Oct 23, 2003 | 16.43 | 16.47 | 16.43 | 16.47 | 1,281 | -0.03(-0.17%) |
Oct 22, 2003 | 16.62 | 16.62 | 16.49 | 16.49 | 4,484 | -0.01(-0.08%) |
Oct 21, 2003 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | -0.03(-0.17%) |
Oct 20, 2003 | 16.47 | 16.53 | 16.47 | 16.53 | 6,727 | +0.01(+0.08%) |
Oct 17, 2003 | 16.47 | 16.56 | 16.47 | 16.52 | 8,649 | +0.12(+0.72%) |
Oct 16, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | -0.06(-0.38%) |
Oct 15, 2003 | 16.47 | 16.47 | 16.47 | 16.47 | 320 | +0.05(+0.29%) |
Oct 14, 2003 | 16.42 | 16.42 | 16.42 | 16.42 | 8,329 | +0.01(+0.08%) |
Oct 13, 2003 | 16.31 | 16.31 | 16.31 | 16.41 | 6,086 | +0.12(+0.73%) |
Oct 10, 2003 | 16.29 | 16.29 | 16.28 | 16.29 | 11,853 | +0.09(+0.54%) |
Oct 09, 2003 | 16.15 | 16.20 | 16.15 | 16.20 | 2,883 | +0.14(+0.87%) |
Oct 08, 2003 | 16.06 | 16.06 | 16.06 | 16.06 | 8,969 | +0.17(+1.10%) |
Oct 07, 2003 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 16.08 | 16.08 | 15.86 | 15.89 | 21,463 | -0.30(-1.83%) |
Oct 03, 2003 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 16.10 | 16.18 | 16.10 | 16.18 | 1,281 | +0.23(+1.47%) |