Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.38 | 15.41 | 15.35 | 15.41 | 15,100 | -0.04(-0.26%) |
Dec 30, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 1,500 | -0.04(-0.26%) |
Dec 29, 2003 | 15.35 | 15.49 | 15.35 | 15.49 | 9,700 | +0.14(+0.91%) |
Dec 26, 2003 | 15.34 | 15.35 | 15.34 | 15.35 | 3,200 | +0.01(+0.07%) |
Dec 24, 2003 | 15.25 | 15.34 | 15.22 | 15.34 | 3,300 | -0.01(-0.07%) |
Dec 23, 2003 | 15.29 | 15.35 | 15.26 | 15.35 | 18,600 | +0.06(+0.39%) |
Dec 22, 2003 | 15.29 | 15.29 | 15.29 | 15.29 | 4,700 | +0.14(+0.92%) |
Dec 19, 2003 | 15.20 | 15.20 | 15.15 | 15.15 | 2,200 | -0.10(-0.66%) |
Dec 18, 2003 | 15.11 | 15.25 | 15.09 | 15.25 | 10,000 | +0.14(+0.93%) |
Dec 17, 2003 | 15.13 | 15.13 | 15.11 | 15.11 | 7,200 | -0.14(-0.92%) |
Dec 16, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 15.03 | 15.30 | 15.03 | 15.25 | 18,500 | +0.15(+0.99%) |
Dec 12, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 2,200 | +0.03(+0.20%) |
Dec 11, 2003 | 15.07 | 15.07 | 15.07 | 15.07 | 200 | -0.03(-0.20%) |
Dec 10, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 2,000 | -0.02(-0.13%) |
Dec 09, 2003 | 15.12 | 15.12 | 15.12 | 15.12 | 3,000 | -0.07(-0.46%) |
Dec 08, 2003 | 15.10 | 15.19 | 15.10 | 15.19 | 5,300 | +0.12(+0.80%) |
Dec 05, 2003 | 15.17 | 15.17 | 15.07 | 15.07 | 2,800 | +0.07(+0.47%) |
Dec 04, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | -0.10(-0.66%) |
Dec 03, 2003 | 15.25 | 15.25 | 15.25 | 15.10 | 9,400 | -0.23(-1.50%) |
Dec 02, 2003 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 15.33 | 15.33 | 15.33 | 15.33 | 1,500 | +0.03(+0.20%) |
Nov 28, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 5,000 | +0.20(+1.32%) |
Nov 26, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 14.88 | 14.99 | 14.88 | 15.10 | 5,100 | +0.21(+1.41%) |
Nov 24, 2003 | 14.90 | 15.00 | 14.89 | 14.89 | 18,800 | -0.06(-0.40%) |
Nov 21, 2003 | 15.10 | 14.99 | 14.95 | 14.95 | 3,500 | -0.15(-0.99%) |
Nov 20, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 1,000 | +0.04(+0.27%) |
Nov 19, 2003 | 15.10 | 15.10 | 15.06 | 15.06 | 7,900 | +0.11(+0.74%) |
Nov 18, 2003 | 14.94 | 14.96 | 14.94 | 14.95 | 3,800 | +0.10(+0.67%) |
Nov 17, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 2,000 | +0.05(+0.34%) |
Nov 14, 2003 | 14.76 | 14.80 | 14.75 | 14.80 | 1,700 | +0.00(+0.00%) |
Nov 13, 2003 | 14.84 | 14.84 | 14.72 | 14.80 | 7,600 | -0.07(-0.47%) |
Nov 12, 2003 | 14.98 | 15.01 | 14.87 | 14.87 | 20,200 | +0.07(+0.47%) |
Nov 11, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.06(+0.41%) |
Nov 10, 2003 | 14.75 | 14.75 | 14.75 | 14.74 | 2,400 | -0.02(-0.14%) |
Nov 07, 2003 | 14.76 | 14.76 | 14.76 | 14.76 | 200 | -0.04(-0.27%) |
Nov 06, 2003 | 14.77 | 14.84 | 14.77 | 14.80 | 2,900 | +0.15(+1.02%) |
Nov 05, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
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 | 0 | -0.05(-0.34%) |
Oct 31, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 14.72 | 14.72 | 14.72 | 14.70 | 2,300 | +0.00(+0.00%) |
Oct 29, 2003 | 14.75 | 14.75 | 14.70 | 14.70 | 6,100 | -0.19(-1.28%) |
Oct 28, 2003 | 14.87 | 14.87 | 14.87 | 14.89 | 500 | +0.09(+0.61%) |
Oct 27, 2003 | 14.79 | 14.80 | 14.79 | 14.80 | 2,100 | +0.07(+0.48%) |
Oct 24, 2003 | 14.73 | 14.73 | 14.67 | 14.73 | 5,000 | -0.02(-0.14%) |
Oct 23, 2003 | 14.83 | 14.83 | 14.75 | 14.75 | 1,900 | -0.15(-1.01%) |
Oct 22, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | +0.07(+0.47%) |
Oct 21, 2003 | 14.70 | 14.83 | 14.70 | 14.83 | 3,400 | +0.09(+0.61%) |
Oct 20, 2003 | 14.67 | 14.74 | 14.67 | 14.74 | 1,800 | +0.03(+0.20%) |
Oct 17, 2003 | 14.71 | 14.71 | 14.71 | 14.71 | 400 | -0.02(-0.14%) |
Oct 16, 2003 | 14.73 | 14.73 | 14.73 | 14.73 | 500 | +0.03(+0.20%) |
Oct 15, 2003 | 14.65 | 14.70 | 14.65 | 14.70 | 3,200 | -0.04(-0.27%) |
Oct 14, 2003 | 14.70 | 14.78 | 14.70 | 14.74 | 2,900 | +0.03(+0.20%) |
Oct 13, 2003 | 14.72 | 14.74 | 14.71 | 14.71 | 7,600 | -0.06(-0.41%) |
Oct 10, 2003 | 14.85 | 14.85 | 14.71 | 14.77 | 28,100 | -0.08(-0.54%) |
Oct 09, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 6,800 | +0.00(+0.00%) |
Oct 08, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 14.81 | 14.85 | 14.81 | 14.85 | 6,200 | +0.04(+0.27%) |
Oct 03, 2003 | 14.82 | 14.82 | 14.81 | 14.81 | 11,600 | -0.01(-0.07%) |
Oct 02, 2003 | 14.86 | 14.87 | 14.81 | 14.82 | 7,100 | -0.04(-0.27%) |