Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.10 | 15.29 | 15.10 | 15.29 | 2,100 | +0.21(+1.39%) |
Dec 30, 2003 | 15.11 | 15.11 | 15.08 | 15.08 | 16,400 | -0.12(-0.79%) |
Dec 29, 2003 | 15.25 | 15.29 | 15.20 | 15.20 | 1,600 | +0.00(+0.00%) |
Dec 26, 2003 | 15.29 | 15.40 | 15.19 | 15.20 | 11,500 | -0.05(-0.33%) |
Dec 24, 2003 | 15.20 | 15.25 | 15.10 | 15.25 | 4,800 | +0.00(+0.00%) |
Dec 23, 2003 | 15.10 | 15.25 | 15.10 | 15.25 | 4,900 | +0.05(+0.33%) |
Dec 22, 2003 | 15.21 | 15.32 | 15.20 | 15.20 | 8,400 | +0.20(+1.33%) |
Dec 19, 2003 | 14.95 | 15.00 | 14.95 | 15.00 | 12,800 | +0.00(+0.00%) |
Dec 18, 2003 | 14.95 | 15.00 | 14.95 | 15.00 | 13,300 | +0.02(+0.13%) |
Dec 17, 2003 | 14.88 | 15.00 | 14.88 | 14.98 | 26,000 | -0.02(-0.13%) |
Dec 16, 2003 | 14.90 | 15.06 | 14.90 | 15.00 | 8,500 | +0.10(+0.67%) |
Dec 15, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 6,500 | +0.03(+0.20%) |
Dec 12, 2003 | 15.00 | 15.00 | 14.87 | 14.87 | 8,800 | -0.03(-0.20%) |
Dec 11, 2003 | 14.75 | 14.91 | 14.75 | 14.90 | 9,500 | +0.10(+0.68%) |
Dec 10, 2003 | 14.93 | 14.93 | 14.80 | 14.80 | 13,300 | -0.10(-0.67%) |
Dec 09, 2003 | 14.91 | 14.92 | 14.90 | 14.90 | 8,200 | +0.04(+0.27%) |
Dec 08, 2003 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 14.92 | 15.00 | 14.86 | 14.86 | 2,500 | -0.09(-0.60%) |
Dec 04, 2003 | 14.99 | 14.99 | 14.99 | 14.95 | 3,200 | +0.01(+0.07%) |
Dec 03, 2003 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | -0.03(-0.20%) |
Dec 02, 2003 | 14.87 | 14.97 | 14.87 | 14.97 | 8,100 | +0.17(+1.15%) |
Dec 01, 2003 | 14.97 | 14.97 | 14.80 | 14.80 | 12,600 | -0.15(-1.00%) |
Nov 28, 2003 | 14.95 | 14.96 | 14.95 | 14.95 | 700 | -0.04(-0.27%) |
Nov 26, 2003 | 14.99 | 14.99 | 14.99 | 14.99 | 200 | +0.00(+0.00%) |
Nov 25, 2003 | 14.96 | 14.99 | 14.96 | 14.99 | 6,200 | +0.07(+0.47%) |
Nov 24, 2003 | 14.89 | 14.95 | 14.89 | 14.92 | 4,900 | +0.04(+0.27%) |
Nov 21, 2003 | 14.88 | 14.88 | 14.88 | 14.88 | 1,400 | -0.07(-0.47%) |
Nov 20, 2003 | 14.96 | 15.00 | 14.95 | 14.95 | 11,200 | +0.06(+0.40%) |
Nov 19, 2003 | 14.86 | 14.90 | 14.86 | 14.89 | 14,400 | +0.02(+0.13%) |
Nov 18, 2003 | 14.73 | 14.95 | 14.73 | 14.87 | 28,300 | +0.08(+0.54%) |
Nov 17, 2003 | 14.88 | 14.88 | 14.76 | 14.79 | 24,600 | -0.06(-0.40%) |
Nov 14, 2003 | 14.85 | 14.89 | 14.80 | 14.85 | 9,700 | +0.06(+0.41%) |
Nov 13, 2003 | 14.75 | 14.80 | 14.75 | 14.79 | 2,600 | -0.10(-0.67%) |
Nov 12, 2003 | 14.85 | 14.90 | 14.80 | 14.89 | 16,900 | +0.14(+0.95%) |
Nov 11, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 3,400 | -0.05(-0.34%) |
Nov 10, 2003 | 14.76 | 14.85 | 14.76 | 14.80 | 9,000 | +0.05(+0.34%) |
Nov 07, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 4,400 | -0.03(-0.20%) |
Nov 06, 2003 | 14.80 | 14.80 | 14.71 | 14.78 | 14,900 | -0.02(-0.14%) |
Nov 05, 2003 | 14.76 | 14.80 | 14.76 | 14.80 | 7,800 | +0.15(+1.02%) |
Nov 04, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 2,300 | -0.03(-0.20%) |
Oct 31, 2003 | 14.66 | 14.68 | 14.66 | 14.68 | 1,400 | +0.06(+0.41%) |
Oct 30, 2003 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 14.60 | 14.65 | 14.59 | 14.62 | 14,800 | +0.07(+0.48%) |
Oct 28, 2003 | 14.43 | 14.55 | 14.43 | 14.55 | 8,700 | +0.16(+1.11%) |
Oct 27, 2003 | 14.35 | 14.41 | 14.35 | 14.39 | 6,100 | +0.06(+0.42%) |
Oct 24, 2003 | 14.28 | 14.33 | 14.24 | 14.33 | 27,000 | +0.03(+0.21%) |
Oct 23, 2003 | 14.35 | 14.38 | 14.26 | 14.30 | 16,000 | -0.04(-0.28%) |
Oct 22, 2003 | 14.29 | 14.34 | 14.28 | 14.34 | 13,400 | +0.06(+0.42%) |
Oct 21, 2003 | 14.40 | 14.41 | 14.40 | 14.28 | 21,100 | -0.07(-0.49%) |
Oct 20, 2003 | 14.37 | 14.37 | 14.30 | 14.35 | 16,900 | +0.05(+0.35%) |
Oct 17, 2003 | 14.25 | 14.30 | 14.25 | 14.30 | 17,200 | +0.00(+0.00%) |
Oct 16, 2003 | 14.45 | 14.45 | 14.30 | 14.30 | 12,700 | -0.01(-0.07%) |
Oct 15, 2003 | 14.40 | 14.44 | 14.31 | 14.31 | 9,000 | -0.19(-1.31%) |
Oct 14, 2003 | 14.50 | 14.55 | 14.50 | 14.50 | 21,900 | +0.05(+0.35%) |
Oct 13, 2003 | 14.20 | 14.45 | 14.20 | 14.45 | 14,000 | +0.10(+0.70%) |
Oct 10, 2003 | 14.30 | 14.35 | 14.30 | 14.35 | 12,700 | +0.05(+0.35%) |
Oct 09, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 6,000 | +0.00(+0.00%) |
Oct 08, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 6,300 | +0.10(+0.70%) |
Oct 07, 2003 | 14.30 | 14.30 | 14.20 | 14.20 | 7,500 | -0.04(-0.28%) |
Oct 06, 2003 | 14.25 | 14.25 | 14.24 | 14.24 | 10,400 | -0.01(-0.07%) |
Oct 03, 2003 | 14.20 | 14.35 | 14.20 | 14.25 | 18,900 | -0.09(-0.63%) |
Oct 02, 2003 | 14.45 | 14.50 | 14.34 | 14.34 | 12,400 | -0.06(-0.42%) |