Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.80 | 19.96 | 19.78 | 19.85 | 4,998 | +0.20(+1.01%) |
Dec 30, 2003 | 19.78 | 19.78 | 19.66 | 19.66 | 1,093 | +0.00(+0.00%) |
Dec 29, 2003 | 19.84 | 19.84 | 19.60 | 19.66 | 5,021 | -0.19(-0.97%) |
Dec 26, 2003 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 19.60 | 19.85 | 19.60 | 19.85 | 1,029 | +0.25(+1.27%) |
Dec 23, 2003 | 19.58 | 19.60 | 19.58 | 19.60 | 328 | +0.06(+0.33%) |
Dec 22, 2003 | 19.85 | 19.85 | 19.53 | 19.53 | 312 | +0.00(+0.00%) |
Dec 19, 2003 | 19.62 | 19.62 | 19.53 | 19.53 | 5,715 | -0.10(-0.49%) |
Dec 18, 2003 | 19.62 | 19.72 | 19.59 | 19.63 | 10,066 | +0.10(+0.49%) |
Dec 17, 2003 | 19.55 | 19.55 | 19.53 | 19.53 | 5,523 | -0.02(-0.10%) |
Dec 16, 2003 | 19.77 | 19.77 | 19.55 | 19.55 | 1,327 | +0.02(+0.10%) |
Dec 15, 2003 | 19.55 | 19.55 | 19.53 | 19.53 | 1,093 | -0.31(-1.58%) |
Dec 12, 2003 | 19.64 | 19.85 | 19.53 | 19.85 | 2,342 | +0.32(+1.64%) |
Dec 11, 2003 | 19.53 | 19.53 | 19.53 | 19.53 | 203 | -0.14(-0.72%) |
Dec 10, 2003 | 19.52 | 19.67 | 19.52 | 19.67 | 1,718 | +0.26(+1.32%) |
Dec 09, 2003 | 19.45 | 19.52 | 19.12 | 19.41 | 3,170 | +0.02(+0.10%) |
Dec 08, 2003 | 19.39 | 19.39 | 19.39 | 19.39 | 468 | -0.13(-0.69%) |
Dec 05, 2003 | 19.38 | 19.38 | 19.38 | 19.53 | 0 | +0.15(+0.76%) |
Dec 04, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 156 | -0.06(-0.30%) |
Dec 02, 2003 | 19.43 | 19.44 | 19.43 | 19.44 | 531 | -0.01(-0.04%) |
Dec 01, 2003 | 19.82 | 19.82 | 19.32 | 19.44 | 2,185 | -0.15(-0.75%) |
Nov 28, 2003 | 19.53 | 19.59 | 19.53 | 19.59 | 1,327 | +0.46(+2.41%) |
Nov 26, 2003 | 19.13 | 19.13 | 19.13 | 19.13 | 156 | -0.19(-0.99%) |
Nov 25, 2003 | 19.30 | 19.47 | 19.30 | 19.32 | 3,328 | -0.08(-0.40%) |
Nov 24, 2003 | 19.14 | 19.51 | 19.14 | 19.40 | 5,076 | +0.19(+1.00%) |
Nov 21, 2003 | 19.45 | 19.30 | 19.30 | 19.21 | 2,381 | -0.24(-1.25%) |
Nov 20, 2003 | 19.26 | 19.47 | 19.21 | 19.45 | 1,819 | +0.13(+0.66%) |
Nov 19, 2003 | 19.41 | 19.45 | 19.28 | 19.32 | 2,264 | -0.08(-0.43%) |
Nov 18, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 759 | -0.22(-1.11%) |
Nov 17, 2003 | 19.40 | 19.62 | 19.40 | 19.62 | 8,114 | +0.16(+0.82%) |
Nov 14, 2003 | 19.46 | 19.46 | 19.46 | 19.46 | 468 | +0.06(+0.33%) |
Nov 13, 2003 | 19.69 | 19.69 | 19.40 | 19.40 | 1,807 | -0.22(-1.14%) |
Nov 12, 2003 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 19.64 | 19.64 | 19.62 | 19.62 | 718 | +0.10(+0.52%) |
Nov 10, 2003 | 19.41 | 19.52 | 19.21 | 19.52 | 2,241 | -0.01(-0.03%) |
Nov 07, 2003 | 19.81 | 19.81 | 19.44 | 19.53 | 718 | -0.20(-1.01%) |
Nov 06, 2003 | 19.67 | 19.73 | 19.67 | 19.73 | 7,337 | +0.05(+0.26%) |
Nov 05, 2003 | 19.65 | 19.67 | 19.65 | 19.67 | 2,186 | -0.12(-0.58%) |
Nov 04, 2003 | 19.79 | 19.79 | 19.79 | 19.79 | 156 | +0.08(+0.42%) |
Nov 03, 2003 | 19.66 | 19.84 | 19.66 | 19.71 | 4,912 | +0.03(+0.16%) |
Oct 31, 2003 | 19.85 | 19.85 | 19.67 | 19.67 | 468 | -0.13(-0.68%) |
Oct 30, 2003 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 19.53 | 19.82 | 19.53 | 19.81 | 1,561 | +0.40(+2.04%) |
Oct 28, 2003 | 19.53 | 19.85 | 19.41 | 19.41 | 1,249 | -0.37(-1.88%) |
Oct 27, 2003 | 19.36 | 19.85 | 19.36 | 19.78 | 4,061 | +0.44(+2.28%) |
Oct 24, 2003 | 19.34 | 19.34 | 19.34 | 19.34 | 156 | +0.01(+0.06%) |
Oct 23, 2003 | 19.33 | 19.33 | 19.33 | 19.33 | 312 | -0.07(-0.35%) |
Oct 22, 2003 | 19.40 | 19.40 | 19.40 | 19.40 | 780 | +0.10(+0.53%) |
Oct 21, 2003 | 19.30 | 19.30 | 19.30 | 19.30 | 312 | +0.06(+0.30%) |
Oct 20, 2003 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 19.24 | 19.26 | 19.24 | 19.24 | 780 | +0.00(+0.00%) |
Oct 16, 2003 | 19.24 | 19.43 | 19.24 | 19.24 | 624 | -0.04(-0.23%) |
Oct 15, 2003 | 19.31 | 19.32 | 19.28 | 19.28 | 6,247 | -0.03(-0.13%) |
Oct 14, 2003 | 19.43 | 19.43 | 19.31 | 19.31 | 312 | -0.12(-0.59%) |
Oct 13, 2003 | 19.42 | 19.42 | 19.42 | 19.42 | 312 | +0.00(+0.00%) |
Oct 10, 2003 | 19.26 | 19.42 | 19.21 | 19.42 | 780 | +0.16(+0.83%) |
Oct 09, 2003 | 19.21 | 19.26 | 19.21 | 19.26 | 468 | -0.05(-0.27%) |
Oct 08, 2003 | 19.21 | 19.44 | 19.21 | 19.32 | 4,685 | +0.04(+0.23%) |
Oct 07, 2003 | 19.27 | 19.44 | 19.27 | 19.27 | 1,718 | +0.00(+0.00%) |
Oct 06, 2003 | 19.27 | 19.27 | 19.27 | 19.27 | 2,655 | +0.06(+0.33%) |
Oct 03, 2003 | 19.21 | 19.21 | 19.21 | 19.21 | 156 | -0.25(-1.28%) |
Oct 02, 2003 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | +0.00(+0.00%) |