Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 222 | +0.04(+0.16%) |
Dec 30, 2003 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 22.73 | 22.73 | 22.58 | 22.58 | 1,114 | -0.14(-0.63%) |
Dec 22, 2003 | 22.47 | 22.73 | 22.47 | 22.73 | 4,010 | +0.11(+0.48%) |
Dec 19, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 222 | +0.20(+0.90%) |
Dec 17, 2003 | 22.42 | 22.42 | 22.42 | 22.42 | 1,225 | -0.06(-0.26%) |
Dec 16, 2003 | 22.47 | 22.47 | 22.47 | 22.47 | 557 | -0.16(-0.70%) |
Dec 15, 2003 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 22.62 | 22.63 | 22.58 | 22.63 | 2,116 | +0.27(+1.19%) |
Dec 08, 2003 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 22.37 | 22.37 | 22.37 | 22.37 | 111 | -0.07(-0.32%) |
Dec 04, 2003 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 22.44 | 22.44 | 22.44 | 22.44 | 557 | +0.04(+0.16%) |
Dec 02, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 334 | +0.07(+0.32%) |
Nov 28, 2003 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 22.33 | 22.33 | 22.33 | 22.33 | 891 | +0.14(+0.65%) |
Nov 25, 2003 | 22.19 | 22.19 | 22.19 | 22.19 | 668 | -0.01(-0.03%) |
Nov 24, 2003 | 22.22 | 22.22 | 22.19 | 22.19 | 668 | +0.01(+0.03%) |
Nov 21, 2003 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | -0.04(-0.16%) |
Nov 20, 2003 | 22.33 | 22.37 | 22.33 | 22.22 | 1,336 | -0.18(-0.80%) |
Nov 19, 2003 | 22.47 | 22.47 | 22.19 | 22.40 | 3,565 | +0.07(+0.32%) |
Nov 18, 2003 | 22.27 | 22.33 | 22.27 | 22.33 | 668 | -0.07(-0.32%) |
Nov 17, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 3,231 | -0.01(-0.03%) |
Nov 14, 2003 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | -0.01(-0.06%) |
Nov 12, 2003 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.06(+0.26%) |
Nov 11, 2003 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 22.65 | 23.08 | 22.37 | 22.37 | 25,179 | -0.29(-1.27%) |
Nov 06, 2003 | 22.68 | 22.68 | 22.65 | 22.65 | 668 | +0.11(+0.48%) |
Nov 05, 2003 | 22.44 | 22.60 | 22.44 | 22.55 | 557 | -0.19(-0.85%) |
Nov 04, 2003 | 22.76 | 22.76 | 22.74 | 22.74 | 4,057 | -0.33(-1.43%) |
Nov 03, 2003 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.02(+0.09%) |
Oct 31, 2003 | 22.98 | 23.07 | 22.98 | 23.05 | 7,687 | +0.14(+0.63%) |
Oct 30, 2003 | 22.62 | 22.91 | 22.62 | 22.91 | 1,336 | +0.50(+2.24%) |
Oct 29, 2003 | 22.33 | 22.40 | 22.26 | 22.40 | 891 | +0.14(+0.65%) |
Oct 28, 2003 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 21.65 | 22.26 | 21.65 | 22.26 | 3,008 | +0.61(+2.82%) |
Oct 24, 2003 | 21.76 | 21.76 | 21.61 | 21.65 | 2,228 | +0.00(+0.00%) |
Oct 23, 2003 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 21.65 | 21.75 | 21.65 | 21.65 | 891 | +0.04(+0.17%) |
Oct 21, 2003 | 21.48 | 21.72 | 21.61 | 21.61 | 2,116 | +0.13(+0.60%) |
Oct 20, 2003 | 21.48 | 21.48 | 21.47 | 21.48 | 2,005 | -0.02(-0.10%) |
Oct 17, 2003 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 23.12 | 23.12 | 21.51 | 21.51 | 6,907 | -0.04(-0.20%) |
Oct 15, 2003 | 21.39 | 21.68 | 21.39 | 21.55 | 11,030 | +0.15(+0.70%) |
Oct 14, 2003 | 21.76 | 21.76 | 21.47 | 21.40 | 6,796 | -0.29(-1.36%) |
Oct 13, 2003 | 21.72 | 21.72 | 21.72 | 21.69 | 2,451 | -0.06(-0.30%) |
Oct 10, 2003 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 22.60 | 22.60 | 21.76 | 21.76 | 9,247 | -0.68(-3.04%) |
Oct 08, 2003 | 22.37 | 22.44 | 22.37 | 22.44 | 4,679 | +0.10(+0.45%) |
Oct 07, 2003 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 22.73 | 22.83 | 22.40 | 22.34 | 12,589 | -0.41(-1.80%) |
Oct 03, 2003 | 22.55 | 22.83 | 22.55 | 22.75 | 1,671 | +0.45(+2.03%) |
Oct 02, 2003 | 22.40 | 22.40 | 22.40 | 22.30 | 4,010 | +0.04(+0.16%) |