Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 5,400 | +0.30(+1.96%) |
Dec 30, 2003 | 15.25 | 15.30 | 15.25 | 15.30 | 2,600 | +0.08(+0.53%) |
Dec 29, 2003 | 15.22 | 15.22 | 15.22 | 15.22 | 100 | +0.00(+0.00%) |
Dec 26, 2003 | 15.01 | 15.22 | 15.01 | 15.22 | 1,800 | -0.03(-0.20%) |
Dec 24, 2003 | 15.20 | 15.25 | 15.20 | 15.25 | 3,000 | +0.20(+1.33%) |
Dec 23, 2003 | 15.20 | 15.23 | 15.05 | 15.05 | 5,700 | -0.19(-1.25%) |
Dec 22, 2003 | 15.22 | 15.24 | 15.22 | 15.24 | 12,500 | +0.19(+1.26%) |
Dec 19, 2003 | 15.34 | 15.35 | 15.23 | 15.05 | 18,800 | -0.20(-1.31%) |
Dec 18, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 400 | +0.00(+0.00%) |
Dec 17, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 3,100 | +0.21(+1.40%) |
Dec 16, 2003 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 14.96 | 15.04 | 14.96 | 15.04 | 2,900 | +0.21(+1.42%) |
Dec 12, 2003 | 15.15 | 15.15 | 14.83 | 14.83 | 8,600 | -0.29(-1.92%) |
Dec 11, 2003 | 15.15 | 15.15 | 15.06 | 15.12 | 6,800 | -0.13(-0.85%) |
Dec 10, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 300 | +0.18(+1.19%) |
Dec 09, 2003 | 15.15 | 15.15 | 15.15 | 15.07 | 3,000 | -0.28(-1.82%) |
Dec 08, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 1,900 | +0.15(+0.99%) |
Dec 05, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 600 | -0.15(-0.98%) |
Dec 04, 2003 | 15.37 | 15.38 | 15.35 | 15.35 | 9,500 | +0.20(+1.32%) |
Dec 03, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 1,800 | +0.05(+0.33%) |
Dec 02, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 1,200 | +0.19(+1.27%) |
Nov 28, 2003 | 14.84 | 14.96 | 14.84 | 14.91 | 4,200 | +0.13(+0.88%) |
Nov 26, 2003 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | -0.07(-0.47%) |
Nov 25, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.08(+0.54%) |
Nov 24, 2003 | 14.81 | 14.81 | 14.77 | 14.77 | 8,800 | -0.14(-0.94%) |
Nov 21, 2003 | 14.85 | 14.91 | 14.91 | 14.91 | 8,400 | +0.06(+0.40%) |
Nov 20, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.01(+0.07%) |
Nov 19, 2003 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 14.83 | 14.84 | 14.83 | 14.84 | 2,000 | +0.08(+0.54%) |
Nov 17, 2003 | 14.75 | 14.76 | 14.75 | 14.76 | 9,500 | +0.02(+0.14%) |
Nov 14, 2003 | 14.75 | 14.75 | 14.68 | 14.74 | 8,400 | +0.04(+0.27%) |
Nov 13, 2003 | 14.63 | 14.70 | 14.63 | 14.70 | 800 | +0.00(+0.00%) |
Nov 12, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.05(+0.34%) |
Nov 11, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 300 | -0.03(-0.20%) |
Nov 10, 2003 | 14.60 | 14.68 | 14.60 | 14.68 | 1,700 | +0.03(+0.20%) |
Nov 07, 2003 | 14.70 | 14.71 | 14.63 | 14.65 | 9,300 | +0.00(+0.00%) |
Nov 06, 2003 | 14.65 | 14.65 | 14.58 | 14.65 | 4,800 | -0.09(-0.61%) |
Nov 05, 2003 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 14.74 | 14.74 | 14.74 | 14.74 | 600 | +0.00(+0.00%) |
Oct 31, 2003 | 14.74 | 14.74 | 14.74 | 14.74 | 1,900 | -0.01(-0.07%) |
Oct 30, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 14.66 | 14.75 | 14.66 | 14.75 | 7,100 | +0.10(+0.68%) |
Oct 28, 2003 | 14.60 | 14.65 | 14.60 | 14.65 | 3,200 | +0.05(+0.34%) |
Oct 27, 2003 | 14.60 | 14.63 | 14.60 | 14.60 | 2,400 | +0.03(+0.21%) |
Oct 24, 2003 | 14.53 | 14.57 | 14.53 | 14.57 | 1,300 | +0.06(+0.41%) |
Oct 23, 2003 | 14.65 | 14.65 | 14.35 | 14.51 | 20,900 | -0.24(-1.63%) |
Oct 22, 2003 | 14.71 | 14.75 | 14.71 | 14.75 | 6,900 | +0.01(+0.07%) |
Oct 21, 2003 | 14.69 | 14.72 | 14.69 | 14.74 | 4,000 | +0.09(+0.61%) |
Oct 20, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 14.60 | 14.65 | 14.60 | 14.65 | 6,100 | +0.04(+0.27%) |
Oct 16, 2003 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 14.58 | 14.61 | 14.55 | 14.61 | 5,900 | -0.14(-0.95%) |
Oct 14, 2003 | 14.92 | 14.92 | 14.75 | 14.75 | 14,100 | +0.00(+0.00%) |
Oct 13, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 600 | -0.05(-0.34%) |
Oct 09, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 300 | +0.05(+0.34%) |
Oct 08, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 14.80 | 14.83 | 14.80 | 14.75 | 4,500 | -0.05(-0.34%) |
Oct 06, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 1,100 | +0.00(+0.00%) |
Oct 03, 2003 | 14.75 | 14.80 | 14.75 | 14.80 | 6,600 | -0.05(-0.34%) |
Oct 02, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 1,100 | +0.12(+0.81%) |