Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.26 | 17.26 | 17.25 | 17.25 | 3,825 | -0.01(-0.04%) |
Dec 30, 2003 | 17.29 | 17.29 | 17.26 | 17.26 | 3,678 | -0.01(-0.08%) |
Dec 29, 2003 | 17.26 | 17.27 | 17.25 | 17.27 | 1,324 | +0.01(+0.08%) |
Dec 26, 2003 | 17.26 | 17.26 | 17.26 | 17.26 | 735 | -0.01(-0.04%) |
Dec 24, 2003 | 17.26 | 17.27 | 17.26 | 17.27 | 2,060 | +0.01(+0.08%) |
Dec 23, 2003 | 17.24 | 17.25 | 17.24 | 17.25 | 1,471 | +0.02(+0.12%) |
Dec 22, 2003 | 17.21 | 17.26 | 17.21 | 17.23 | 8,976 | -0.03(-0.16%) |
Dec 19, 2003 | 17.21 | 17.26 | 17.21 | 17.26 | 7,210 | +0.05(+0.28%) |
Dec 18, 2003 | 17.23 | 17.23 | 17.21 | 17.21 | 11,919 | +0.03(+0.16%) |
Dec 17, 2003 | 17.26 | 17.27 | 17.23 | 17.19 | 15,892 | -0.10(-0.55%) |
Dec 16, 2003 | 17.27 | 17.27 | 17.23 | 17.28 | 7,798 | +0.03(+0.16%) |
Dec 15, 2003 | 17.26 | 17.26 | 17.25 | 17.25 | 8,240 | +0.00(+0.00%) |
Dec 12, 2003 | 17.23 | 17.25 | 17.23 | 17.25 | 4,414 | +0.03(+0.20%) |
Dec 11, 2003 | 17.19 | 17.25 | 17.19 | 17.22 | 3,825 | -0.28(-1.59%) |
Dec 10, 2003 | 17.50 | 17.56 | 17.47 | 17.50 | 12,507 | -0.05(-0.27%) |
Dec 09, 2003 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 17.53 | 17.53 | 17.53 | 17.55 | 3,973 | +0.05(+0.27%) |
Dec 05, 2003 | 17.53 | 17.53 | 17.53 | 17.50 | 4,120 | +0.00(+0.00%) |
Dec 04, 2003 | 17.48 | 17.55 | 17.44 | 17.50 | 10,300 | -0.03(-0.19%) |
Dec 03, 2003 | 17.49 | 17.49 | 17.49 | 17.53 | 13,979 | -0.03(-0.19%) |
Dec 02, 2003 | 17.55 | 17.57 | 17.53 | 17.57 | 27,222 | -0.05(-0.27%) |
Dec 01, 2003 | 17.57 | 17.61 | 17.57 | 17.61 | 7,798 | +0.01(+0.08%) |
Nov 28, 2003 | 17.53 | 17.60 | 17.50 | 17.60 | 2,943 | +0.07(+0.39%) |
Nov 26, 2003 | 17.51 | 17.53 | 17.51 | 17.53 | 7,946 | +0.00(+0.00%) |
Nov 25, 2003 | 17.53 | 17.55 | 17.46 | 17.53 | 4,561 | +0.08(+0.47%) |
Nov 24, 2003 | 17.48 | 17.48 | 17.44 | 17.45 | 10,741 | -0.07(-0.43%) |
Nov 21, 2003 | 17.53 | 17.53 | 17.53 | 17.53 | 2,648 | +0.01(+0.08%) |
Nov 20, 2003 | 17.51 | 17.51 | 17.51 | 17.51 | 14,862 | +0.01(+0.08%) |
Nov 19, 2003 | 17.43 | 17.51 | 17.43 | 17.50 | 8,829 | +0.08(+0.47%) |
Nov 18, 2003 | 17.42 | 17.42 | 17.42 | 17.42 | 11,477 | -0.05(-0.27%) |
Nov 17, 2003 | 17.46 | 17.47 | 17.46 | 17.47 | 22,366 | +0.05(+0.31%) |
Nov 14, 2003 | 17.34 | 17.42 | 17.33 | 17.41 | 19,423 | +0.08(+0.47%) |
Nov 13, 2003 | 17.32 | 17.38 | 17.32 | 17.33 | 13,979 | +0.03(+0.16%) |
Nov 12, 2003 | 17.31 | 17.39 | 17.30 | 17.30 | 5,738 | -0.01(-0.08%) |
Nov 11, 2003 | 17.30 | 17.33 | 16.62 | 17.32 | 13,832 | -0.07(-0.43%) |
Nov 10, 2003 | 17.31 | 17.36 | 17.31 | 17.39 | 3,825 | +0.07(+0.43%) |
Nov 07, 2003 | 17.32 | 17.32 | 17.32 | 17.32 | 8,681 | -0.05(-0.27%) |
Nov 06, 2003 | 17.38 | 17.38 | 17.36 | 17.36 | 3,090 | -0.03(-0.16%) |
Nov 05, 2003 | 17.36 | 17.39 | 17.39 | 17.39 | 1,471 | +0.03(+0.20%) |
Nov 04, 2003 | 17.36 | 17.36 | 17.36 | 17.36 | 3,621 | -0.02(-0.12%) |
Nov 03, 2003 | 17.36 | 17.38 | 17.36 | 17.38 | 16,627 | +0.07(+0.39%) |
Oct 31, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 17.26 | 17.26 | 17.26 | 17.31 | 1,912 | -0.01(-0.08%) |
Oct 29, 2003 | 17.33 | 17.33 | 17.24 | 17.32 | 7,651 | +0.03(+0.16%) |
Oct 28, 2003 | 17.23 | 17.25 | 17.23 | 17.30 | 16,480 | +0.04(+0.24%) |
Oct 27, 2003 | 17.23 | 17.36 | 17.23 | 17.25 | 10,447 | -0.04(-0.24%) |
Oct 24, 2003 | 17.26 | 17.33 | 17.23 | 17.30 | 11,772 | +0.02(+0.12%) |
Oct 23, 2003 | 17.33 | 17.34 | 17.27 | 17.27 | 6,768 | -0.05(-0.31%) |
Oct 22, 2003 | 17.22 | 17.33 | 17.22 | 17.33 | 11,330 | +0.05(+0.31%) |
Oct 21, 2003 | 17.23 | 17.27 | 17.23 | 17.27 | 6,327 | +0.01(+0.08%) |
Oct 20, 2003 | 17.26 | 17.26 | 17.26 | 17.26 | 735 | -0.02(-0.12%) |
Oct 17, 2003 | 17.23 | 17.28 | 17.23 | 17.28 | 5,886 | +0.05(+0.32%) |
Oct 16, 2003 | 17.23 | 17.23 | 17.23 | 17.23 | 5,886 | +0.01(+0.08%) |
Oct 15, 2003 | 17.26 | 17.27 | 17.21 | 17.21 | 5,886 | -0.06(-0.35%) |
Oct 14, 2003 | 17.33 | 17.33 | 17.26 | 17.27 | 7,651 | -0.15(-0.86%) |
Oct 13, 2003 | 17.40 | 17.42 | 17.40 | 17.42 | 8,534 | +0.10(+0.55%) |
Oct 10, 2003 | 17.33 | 17.33 | 17.33 | 17.33 | 2,207 | +0.07(+0.39%) |
Oct 09, 2003 | 17.36 | 17.36 | 17.21 | 17.26 | 8,829 | -0.12(-0.66%) |
Oct 08, 2003 | 17.38 | 17.38 | 17.33 | 17.38 | 1,618 | -0.02(-0.12%) |
Oct 07, 2003 | 17.32 | 17.40 | 17.34 | 17.40 | 9,417 | +0.07(+0.43%) |
Oct 06, 2003 | 17.31 | 17.31 | 17.31 | 17.32 | 6,180 | +0.06(+0.35%) |
Oct 03, 2003 | 17.27 | 17.27 | 17.26 | 17.26 | 3,825 | +0.01(+0.04%) |
Oct 02, 2003 | 17.30 | 17.30 | 17.25 | 17.25 | 6,327 | -0.01(-0.04%) |