Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 24.44 | 25.29 | 22.84 | 25.29 | 1,845 | -0.34(-1.31%) |
Dec 29, 2003 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 24.60 | 25.62 | 24.60 | 25.62 | 853 | -0.20(-0.79%) |
Dec 24, 2003 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 25.83 | 25.85 | 25.83 | 25.83 | 2,317 | +0.10(+0.38%) |
Dec 22, 2003 | 25.09 | 25.73 | 25.09 | 25.73 | 1,585 | +1.05(+4.25%) |
Dec 19, 2003 | 24.60 | 24.68 | 24.60 | 24.68 | 1,707 | +1.72(+7.50%) |
Dec 18, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 1,014 | -1.23(-5.08%) |
Dec 17, 2003 | 24.19 | 24.19 | 24.19 | 24.19 | 121 | +2.22(+10.12%) |
Dec 16, 2003 | 24.08 | 24.19 | 21.97 | 21.97 | 1,923 | -1.74(-7.33%) |
Dec 15, 2003 | 23.72 | 24.27 | 23.68 | 23.70 | 10,610 | -0.25(-1.03%) |
Dec 12, 2003 | 23.07 | 23.95 | 23.07 | 23.95 | 609 | -0.21(-0.88%) |
Dec 11, 2003 | 23.70 | 24.16 | 23.44 | 24.16 | 792 | +0.46(+1.94%) |
Dec 10, 2003 | 25.01 | 25.01 | 22.44 | 23.70 | 5,211 | -1.34(-5.37%) |
Dec 09, 2003 | 25.62 | 26.36 | 24.49 | 25.05 | 7,195 | -0.21(-0.81%) |
Dec 08, 2003 | 24.61 | 25.42 | 24.60 | 25.25 | 23,172 | -0.16(-0.64%) |
Dec 05, 2003 | 23.37 | 25.44 | 23.78 | 25.42 | 6,339 | +2.05(+8.77%) |
Dec 04, 2003 | 21.32 | 23.37 | 20.66 | 23.37 | 8,415 | +1.21(+5.48%) |
Dec 03, 2003 | 21.61 | 24.60 | 21.61 | 22.15 | 13,171 | +0.59(+2.74%) |
Dec 02, 2003 | 21.24 | 21.56 | 21.09 | 21.56 | 1,463 | +0.25(+1.20%) |
Dec 01, 2003 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 20.91 | 21.31 | 20.91 | 21.31 | 2,439 | -0.01(-0.04%) |
Nov 25, 2003 | 20.69 | 21.32 | 20.69 | 21.32 | 4,732 | +0.37(+1.76%) |
Nov 24, 2003 | 21.07 | 21.15 | 20.66 | 20.95 | 26,343 | +0.12(+0.59%) |
Nov 21, 2003 | 21.15 | 21.32 | 20.83 | 20.83 | 9,505 | -0.33(-1.55%) |
Nov 20, 2003 | 20.58 | 21.15 | 20.58 | 21.15 | 3,292 | +0.30(+1.41%) |
Nov 19, 2003 | 20.88 | 21.11 | 20.66 | 20.86 | 12,927 | +0.20(+0.95%) |
Nov 18, 2003 | 20.58 | 21.24 | 20.50 | 20.66 | 21,922 | +0.08(+0.40%) |
Nov 17, 2003 | 20.50 | 20.58 | 19.89 | 20.58 | 5,732 | +0.08(+0.40%) |
Nov 14, 2003 | 19.92 | 20.57 | 19.92 | 20.50 | 5,452 | +0.00(+0.00%) |
Nov 13, 2003 | 18.45 | 20.50 | 18.45 | 20.50 | 11,708 | +1.76(+9.41%) |
Nov 12, 2003 | 17.91 | 18.74 | 17.63 | 18.74 | 6,037 | +0.96(+5.40%) |
Nov 11, 2003 | 17.54 | 17.79 | 17.54 | 17.78 | 2,561 | +0.31(+1.78%) |
Nov 10, 2003 | 17.09 | 17.55 | 16.91 | 17.46 | 8,842 | +0.58(+3.45%) |
Nov 07, 2003 | 16.50 | 16.89 | 16.50 | 16.88 | 7,844 | +0.09(+0.54%) |
Nov 06, 2003 | 16.81 | 16.81 | 16.64 | 16.79 | 31,794 | +0.19(+1.14%) |
Nov 05, 2003 | 16.73 | 16.73 | 16.41 | 16.60 | 2,756 | -0.12(-0.73%) |
Nov 04, 2003 | 16.56 | 16.81 | 16.56 | 16.73 | 40,856 | +0.53(+3.29%) |
Nov 03, 2003 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 16.05 | 17.00 | 15.99 | 16.19 | 6,219 | +0.61(+3.95%) |
Oct 30, 2003 | 15.48 | 15.58 | 15.58 | 15.58 | 487 | +0.10(+0.64%) |
Oct 29, 2003 | 15.96 | 15.98 | 14.68 | 15.48 | 7,927 | -0.51(-3.18%) |
Oct 28, 2003 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 15.99 | 15.99 | 15.83 | 15.99 | 487 | +0.00(+0.00%) |
Oct 24, 2003 | 15.99 | 15.99 | 15.99 | 15.99 | 243 | +0.02(+0.10%) |
Oct 23, 2003 | 15.97 | 15.97 | 15.97 | 15.97 | 609 | -0.01(-0.05%) |
Oct 22, 2003 | 16.11 | 16.11 | 15.27 | 15.98 | 14,269 | -0.21(-1.32%) |
Oct 21, 2003 | 16.39 | 16.39 | 16.19 | 16.19 | 4,512 | -0.05(-0.30%) |
Oct 20, 2003 | 16.21 | 16.32 | 16.20 | 16.24 | 8,293 | +0.25(+1.59%) |
Oct 17, 2003 | 16.40 | 16.40 | 15.99 | 15.99 | 853 | -0.41(-2.50%) |
Oct 16, 2003 | 15.78 | 16.40 | 15.87 | 16.40 | 14,757 | +0.62(+3.90%) |
Oct 15, 2003 | 15.20 | 15.78 | 15.19 | 15.78 | 1,463 | +0.30(+1.91%) |
Oct 14, 2003 | 15.29 | 15.49 | 15.21 | 15.49 | 8,415 | +0.36(+2.38%) |
Oct 13, 2003 | 15.05 | 15.13 | 15.05 | 15.13 | 609 | -0.08(-0.54%) |
Oct 10, 2003 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 15.21 | 15.21 | 15.21 | 15.21 | 121 | +0.00(+0.00%) |
Oct 07, 2003 | 15.21 | 15.29 | 15.21 | 15.21 | 8,903 | -0.07(-0.48%) |
Oct 06, 2003 | 15.41 | 15.41 | 15.28 | 15.28 | 1,341 | -0.08(-0.53%) |
Oct 03, 2003 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 15.36 | 15.37 | 15.34 | 15.37 | 365 | -0.07(-0.48%) |