Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 17.32 | 17.32 | 17.32 | 17.32 | 321 | -0.00(-0.02%) |
Dec 29, 2003 | 17.28 | 17.39 | 17.28 | 17.32 | 3,218 | +0.11(+0.63%) |
Dec 26, 2003 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 17.32 | 17.32 | 17.21 | 17.21 | 1,609 | -0.06(-0.36%) |
Dec 23, 2003 | 17.31 | 17.31 | 17.28 | 17.28 | 4,505 | -0.11(-0.63%) |
Dec 22, 2003 | 17.26 | 17.38 | 17.21 | 17.38 | 7,080 | +0.19(+1.08%) |
Dec 19, 2003 | 17.24 | 17.24 | 17.19 | 17.20 | 2,252 | -0.12(-0.72%) |
Dec 18, 2003 | 17.28 | 17.32 | 17.28 | 17.32 | 5,149 | +0.06(+0.36%) |
Dec 17, 2003 | 17.26 | 17.26 | 17.26 | 17.26 | 643 | -0.09(-0.54%) |
Dec 16, 2003 | 17.34 | 17.38 | 17.34 | 17.35 | 3,862 | -0.12(-0.71%) |
Dec 15, 2003 | 17.55 | 17.55 | 17.48 | 17.48 | 1,931 | -0.14(-0.79%) |
Dec 12, 2003 | 17.62 | 17.62 | 17.62 | 17.62 | 643 | +0.11(+0.60%) |
Dec 11, 2003 | 17.68 | 17.79 | 17.51 | 17.51 | 15,448 | -0.05(-0.30%) |
Dec 10, 2003 | 17.35 | 17.55 | 17.32 | 17.56 | 12,552 | +0.32(+1.86%) |
Dec 09, 2003 | 17.32 | 17.32 | 17.24 | 17.24 | 3,218 | -0.02(-0.09%) |
Dec 08, 2003 | 17.24 | 17.26 | 17.24 | 17.26 | 3,862 | +0.05(+0.27%) |
Dec 05, 2003 | 17.24 | 17.24 | 17.22 | 17.21 | 2,252 | +0.02(+0.09%) |
Dec 04, 2003 | 17.20 | 17.20 | 17.20 | 17.20 | 1,609 | +0.09(+0.54%) |
Dec 03, 2003 | 17.09 | 17.10 | 17.05 | 17.10 | 3,862 | +0.25(+1.47%) |
Dec 02, 2003 | 16.64 | 16.73 | 16.62 | 16.86 | 6,115 | +0.28(+1.69%) |
Dec 01, 2003 | 16.49 | 16.53 | 16.49 | 16.58 | 3,540 | +0.11(+0.66%) |
Nov 28, 2003 | 16.42 | 16.47 | 16.42 | 16.47 | 1,609 | +0.01(+0.06%) |
Nov 26, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 965 | +0.07(+0.44%) |
Nov 25, 2003 | 16.37 | 16.39 | 16.37 | 16.39 | 10,299 | -0.00(-0.02%) |
Nov 24, 2003 | 16.51 | 16.51 | 16.39 | 16.39 | 4,505 | -0.08(-0.47%) |
Nov 21, 2003 | 16.53 | 16.53 | 16.44 | 16.47 | 5,149 | +0.00(+0.00%) |
Nov 20, 2003 | 16.46 | 16.49 | 16.46 | 16.47 | 17,701 | +0.03(+0.21%) |
Nov 19, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 321 | -0.00(-0.02%) |
Nov 18, 2003 | 16.34 | 16.44 | 16.34 | 16.44 | 1,287 | +0.06(+0.38%) |
Nov 17, 2003 | 16.38 | 16.38 | 16.38 | 16.37 | 14,161 | -0.09(-0.57%) |
Nov 14, 2003 | 16.46 | 16.46 | 16.39 | 16.47 | 9,655 | +0.08(+0.47%) |
Nov 13, 2003 | 16.26 | 16.39 | 16.26 | 16.39 | 5,793 | +0.07(+0.46%) |
Nov 12, 2003 | 16.37 | 16.37 | 16.32 | 16.32 | 2,574 | +0.00(+0.02%) |
Nov 11, 2003 | 16.36 | 16.36 | 16.31 | 16.31 | 1,609 | -0.10(-0.62%) |
Nov 10, 2003 | 16.41 | 16.41 | 16.41 | 16.41 | 643 | +0.07(+0.44%) |
Nov 07, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 3,218 | +0.02(+0.10%) |
Nov 06, 2003 | 16.42 | 16.42 | 16.33 | 16.33 | 5,471 | -0.05(-0.28%) |
Nov 05, 2003 | 16.53 | 16.37 | 16.37 | 16.37 | 8,689 | +0.00(+0.00%) |
Nov 04, 2003 | 16.53 | 16.53 | 16.45 | 16.37 | 8,689 | -0.16(-0.96%) |
Nov 03, 2003 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.07(+0.40%) |
Oct 31, 2003 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 16.34 | 16.47 | 16.34 | 16.47 | 9,977 | +0.03(+0.19%) |
Oct 28, 2003 | 16.44 | 16.44 | 16.44 | 16.44 | 1,931 | -0.05(-0.28%) |
Oct 27, 2003 | 16.50 | 16.51 | 16.48 | 16.48 | 9,977 | +0.03(+0.19%) |
Oct 24, 2003 | 16.43 | 16.45 | 16.40 | 16.45 | 8,368 | +0.06(+0.38%) |
Oct 23, 2003 | 16.36 | 16.39 | 16.36 | 16.39 | 1,287 | -0.03(-0.17%) |
Oct 22, 2003 | 16.54 | 16.54 | 16.42 | 16.42 | 4,505 | -0.01(-0.08%) |
Oct 21, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | -0.03(-0.17%) |
Oct 20, 2003 | 16.39 | 16.46 | 16.39 | 16.46 | 6,758 | +0.01(+0.08%) |
Oct 17, 2003 | 16.39 | 16.48 | 16.39 | 16.45 | 8,689 | +0.12(+0.72%) |
Oct 16, 2003 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | -0.06(-0.38%) |
Oct 15, 2003 | 16.39 | 16.39 | 16.39 | 16.39 | 321 | +0.05(+0.29%) |
Oct 14, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 8,368 | +0.01(+0.08%) |
Oct 13, 2003 | 16.23 | 16.23 | 16.23 | 16.33 | 6,115 | +0.12(+0.73%) |
Oct 10, 2003 | 16.21 | 16.21 | 16.20 | 16.21 | 11,908 | +0.09(+0.54%) |
Oct 09, 2003 | 16.08 | 16.13 | 16.08 | 16.13 | 2,896 | +0.14(+0.87%) |
Oct 08, 2003 | 15.99 | 15.99 | 15.99 | 15.99 | 9,011 | +0.17(+1.10%) |
Oct 07, 2003 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 16.00 | 16.00 | 15.78 | 15.81 | 21,564 | -0.30(-1.83%) |
Oct 03, 2003 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 16.03 | 16.11 | 16.03 | 16.11 | 1,287 | +0.23(+1.47%) |