Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.90 | 16.00 | 15.89 | 15.89 | 3,200 | -0.16(-1.00%) |
Dec 30, 2003 | 16.05 | 16.05 | 16.05 | 16.05 | 400 | +0.00(+0.00%) |
Dec 29, 2003 | 16.11 | 16.20 | 16.00 | 16.05 | 5,500 | -0.05(-0.31%) |
Dec 26, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 2,500 | +0.15(+0.94%) |
Dec 24, 2003 | 16.00 | 16.00 | 15.93 | 15.95 | 5,400 | +0.20(+1.27%) |
Dec 23, 2003 | 15.51 | 15.75 | 15.29 | 15.75 | 9,900 | +0.25(+1.61%) |
Dec 22, 2003 | 15.40 | 15.51 | 15.40 | 15.50 | 5,400 | +0.15(+0.98%) |
Dec 19, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 3,000 | +0.08(+0.52%) |
Dec 18, 2003 | 15.36 | 15.40 | 15.27 | 15.27 | 3,000 | -0.13(-0.84%) |
Dec 17, 2003 | 15.45 | 15.45 | 15.45 | 15.40 | 2,500 | -0.09(-0.58%) |
Dec 16, 2003 | 15.40 | 15.49 | 15.40 | 15.49 | 5,100 | +0.26(+1.71%) |
Dec 15, 2003 | 15.22 | 15.23 | 15.22 | 15.23 | 4,500 | +0.08(+0.53%) |
Dec 12, 2003 | 15.28 | 15.20 | 15.15 | 15.15 | 9,700 | -0.13(-0.85%) |
Dec 11, 2003 | 15.28 | 15.28 | 15.27 | 15.28 | 1,300 | -0.05(-0.33%) |
Dec 10, 2003 | 15.44 | 15.44 | 15.33 | 15.33 | 2,100 | -0.07(-0.45%) |
Dec 09, 2003 | 15.48 | 15.48 | 15.40 | 15.40 | 3,500 | +0.05(+0.33%) |
Dec 08, 2003 | 15.49 | 15.49 | 15.35 | 15.35 | 1,300 | -0.10(-0.65%) |
Dec 05, 2003 | 15.39 | 15.39 | 15.39 | 15.45 | 2,300 | -0.04(-0.26%) |
Dec 04, 2003 | 15.49 | 15.49 | 15.49 | 15.49 | 3,900 | +0.14(+0.91%) |
Dec 03, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 3,500 | -0.05(-0.32%) |
Dec 02, 2003 | 15.49 | 15.49 | 15.40 | 15.40 | 2,200 | +0.03(+0.20%) |
Dec 01, 2003 | 15.34 | 15.34 | 15.34 | 15.37 | 4,100 | -0.12(-0.77%) |
Nov 28, 2003 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.01(+0.06%) |
Nov 26, 2003 | 15.40 | 15.48 | 15.48 | 15.48 | 5,700 | +0.08(+0.52%) |
Nov 25, 2003 | 15.30 | 15.40 | 15.30 | 15.40 | 5,600 | +0.06(+0.39%) |
Nov 24, 2003 | 15.30 | 15.34 | 15.30 | 15.34 | 1,000 | +0.09(+0.59%) |
Nov 21, 2003 | 15.45 | 15.45 | 15.25 | 15.25 | 6,900 | -0.20(-1.29%) |
Nov 20, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.18(+1.18%) |
Nov 19, 2003 | 15.49 | 15.49 | 15.27 | 15.27 | 5,000 | -0.23(-1.48%) |
Nov 18, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | +0.20(+1.31%) |
Nov 17, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 1,000 | +0.00(+0.00%) |
Nov 12, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 15.33 | 15.38 | 15.30 | 15.30 | 2,500 | +0.15(+0.99%) |
Nov 10, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 2,600 | -0.02(-0.13%) |
Nov 06, 2003 | 15.08 | 15.17 | 15.08 | 15.17 | 2,200 | -0.18(-1.17%) |
Nov 05, 2003 | 15.23 | 15.35 | 15.23 | 15.35 | 4,300 | +0.20(+1.32%) |
Nov 04, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 15.22 | 15.22 | 15.15 | 15.15 | 6,800 | +0.10(+0.66%) |
Oct 31, 2003 | 15.05 | 15.05 | 15.05 | 15.05 | 500 | +0.05(+0.33%) |
Oct 30, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 14.93 | 15.00 | 14.93 | 15.00 | 3,300 | +0.09(+0.60%) |
Oct 28, 2003 | 14.91 | 14.91 | 14.91 | 14.91 | 4,000 | +0.09(+0.61%) |
Oct 27, 2003 | 14.88 | 14.92 | 14.82 | 14.82 | 16,800 | -0.01(-0.07%) |
Oct 24, 2003 | 14.89 | 14.90 | 14.80 | 14.83 | 7,900 | +0.01(+0.07%) |
Oct 23, 2003 | 14.91 | 14.94 | 14.82 | 14.82 | 7,800 | -0.01(-0.07%) |
Oct 22, 2003 | 14.86 | 14.99 | 14.82 | 14.83 | 16,600 | +0.03(+0.20%) |
Oct 21, 2003 | 14.76 | 14.80 | 14.76 | 14.80 | 3,400 | +0.13(+0.89%) |
Oct 20, 2003 | 14.67 | 14.67 | 14.67 | 14.67 | 3,700 | +0.00(+0.00%) |
Oct 17, 2003 | 14.67 | 14.67 | 14.67 | 14.67 | 2,500 | +0.02(+0.14%) |
Oct 16, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.05(+0.34%) |
Oct 15, 2003 | 14.70 | 14.70 | 14.60 | 14.60 | 4,600 | -0.18(-1.22%) |
Oct 14, 2003 | 14.83 | 14.83 | 14.78 | 14.78 | 7,100 | -0.24(-1.60%) |
Oct 13, 2003 | 15.05 | 15.05 | 15.02 | 15.02 | 17,200 | -0.23(-1.51%) |
Oct 10, 2003 | 15.16 | 15.25 | 15.16 | 15.25 | 6,300 | +0.01(+0.07%) |
Oct 09, 2003 | 15.24 | 15.24 | 15.24 | 15.24 | 4,300 | +0.14(+0.93%) |
Oct 08, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 500 | +0.00(+0.00%) |
Oct 07, 2003 | 15.15 | 15.15 | 15.10 | 15.10 | 14,000 | +0.12(+0.80%) |
Oct 06, 2003 | 14.90 | 14.98 | 14.86 | 14.98 | 16,000 | +0.10(+0.67%) |
Oct 03, 2003 | 14.95 | 14.99 | 14.88 | 14.88 | 8,400 | -0.09(-0.60%) |
Oct 02, 2003 | 14.94 | 14.97 | 14.94 | 14.97 | 7,200 | +0.05(+0.34%) |