Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.95 | 25.95 | 24.82 | 25.40 | 9,000 | -0.55(-2.12%) |
Dec 30, 2003 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 25.76 | 26.00 | 25.76 | 25.95 | 1,400 | +0.20(+0.78%) |
Dec 26, 2003 | 26.00 | 26.00 | 25.75 | 25.75 | 300 | -0.25(-0.96%) |
Dec 24, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 25.93 | 26.00 | 25.93 | 26.00 | 800 | +0.24(+0.93%) |
Dec 22, 2003 | 26.10 | 26.11 | 25.76 | 25.76 | 2,400 | +0.01(+0.04%) |
Dec 19, 2003 | 25.56 | 25.75 | 25.51 | 25.75 | 3,900 | -0.75(-2.83%) |
Dec 18, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 1,000 | +0.02(+0.08%) |
Dec 17, 2003 | 26.40 | 26.48 | 26.40 | 26.48 | 71,600 | +0.48(+1.85%) |
Dec 16, 2003 | 25.85 | 26.00 | 25.85 | 26.00 | 16,600 | +0.75(+2.97%) |
Dec 15, 2003 | 25.25 | 25.25 | 25.25 | 25.25 | 1,600 | +0.30(+1.20%) |
Dec 12, 2003 | 24.80 | 24.95 | 24.61 | 24.95 | 7,600 | -0.85(-3.29%) |
Dec 11, 2003 | 25.55 | 25.80 | 25.55 | 25.80 | 700 | +0.00(+0.00%) |
Dec 10, 2003 | 26.00 | 26.05 | 25.70 | 25.80 | 5,300 | -0.15(-0.58%) |
Dec 09, 2003 | 25.75 | 25.75 | 25.75 | 25.95 | 300 | +0.45(+1.76%) |
Dec 08, 2003 | 25.06 | 26.00 | 25.06 | 25.50 | 18,800 | +0.79(+3.20%) |
Dec 05, 2003 | 23.85 | 25.55 | 23.85 | 24.71 | 16,400 | +0.95(+4.00%) |
Dec 04, 2003 | 23.75 | 23.76 | 23.75 | 23.76 | 1,200 | +0.21(+0.89%) |
Dec 03, 2003 | 23.60 | 23.55 | 23.55 | 23.55 | 2,000 | +0.60(+2.61%) |
Dec 02, 2003 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 22.91 | 22.95 | 22.95 | 22.95 | 2,500 | +0.04(+0.17%) |
Nov 28, 2003 | 22.91 | 22.91 | 22.91 | 22.91 | 200 | +0.11(+0.48%) |
Nov 26, 2003 | 22.80 | 22.80 | 22.80 | 22.80 | 900 | +0.40(+1.79%) |
Nov 25, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 21.91 | 22.55 | 21.91 | 22.40 | 8,300 | +0.95(+4.43%) |
Nov 21, 2003 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.05(+0.23%) |
Nov 20, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 500 | +0.25(+1.18%) |
Nov 18, 2003 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 21.15 | 21.15 | 21.15 | 21.15 | 500 | +0.30(+1.44%) |
Nov 14, 2003 | 20.85 | 20.85 | 20.85 | 20.85 | 300 | +0.00(+0.00%) |
Nov 13, 2003 | 20.65 | 20.85 | 20.65 | 20.85 | 600 | +0.25(+1.21%) |
Nov 12, 2003 | 20.60 | 20.60 | 20.60 | 20.60 | 400 | +0.15(+0.73%) |
Nov 11, 2003 | 20.10 | 20.45 | 20.10 | 20.45 | 6,500 | +0.40(+2.00%) |
Nov 10, 2003 | 20.05 | 20.05 | 20.05 | 20.05 | 300 | +0.12(+0.60%) |
Nov 07, 2003 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.13(+0.66%) |
Nov 05, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | -0.10(-0.50%) |
Oct 31, 2003 | 20.00 | 20.00 | 20.00 | 19.90 | 2,100 | -0.66(-3.21%) |
Oct 30, 2003 | 20.56 | 20.56 | 20.56 | 20.56 | 400 | -0.24(-1.15%) |
Oct 29, 2003 | 20.90 | 21.00 | 20.80 | 20.80 | 3,300 | -0.20(-0.95%) |
Oct 28, 2003 | 20.91 | 21.00 | 20.91 | 21.00 | 8,400 | +0.49(+2.39%) |
Oct 27, 2003 | 20.70 | 20.95 | 20.51 | 20.51 | 7,100 | +0.21(+1.03%) |
Oct 24, 2003 | 18.95 | 20.50 | 18.77 | 20.30 | 18,800 | +1.35(+7.12%) |
Oct 23, 2003 | 18.95 | 18.95 | 18.95 | 18.95 | 100 | +0.00(+0.00%) |
Oct 22, 2003 | 18.95 | 18.95 | 18.95 | 18.95 | 100 | +0.55(+2.99%) |
Oct 21, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 18.45 | 18.45 | 18.45 | 18.40 | 2,100 | +0.05(+0.27%) |
Oct 17, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | -0.15(-0.81%) |
Oct 15, 2003 | 18.50 | 18.50 | 18.50 | 18.50 | 3,300 | +0.25(+1.37%) |
Oct 14, 2003 | 18.05 | 18.05 | 18.05 | 18.25 | 1,300 | +0.20(+1.11%) |
Oct 13, 2003 | 18.00 | 18.05 | 18.00 | 18.05 | 500 | +0.20(+1.12%) |
Oct 10, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 17.90 | 17.90 | 17.85 | 17.85 | 900 | +0.15(+0.85%) |
Oct 03, 2003 | 17.65 | 17.75 | 17.65 | 17.70 | 7,600 | -0.05(-0.28%) |
Oct 02, 2003 | 17.95 | 17.95 | 17.75 | 17.75 | 3,100 | -0.35(-1.93%) |