Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.40 | 15.54 | 15.34 | 15.54 | 6,100 | +0.04(+0.26%) |
Dec 30, 2003 | 15.50 | 15.54 | 15.49 | 15.50 | 5,400 | +0.00(+0.00%) |
Dec 29, 2003 | 15.40 | 15.50 | 15.30 | 15.50 | 6,300 | +0.10(+0.65%) |
Dec 26, 2003 | 15.39 | 15.40 | 15.30 | 15.40 | 7,700 | +0.00(+0.00%) |
Dec 24, 2003 | 15.48 | 15.49 | 15.40 | 15.40 | 2,500 | -0.05(-0.32%) |
Dec 23, 2003 | 15.50 | 15.50 | 15.45 | 15.45 | 5,800 | -0.03(-0.19%) |
Dec 22, 2003 | 15.47 | 15.48 | 15.47 | 15.48 | 1,900 | -0.07(-0.45%) |
Dec 19, 2003 | 15.46 | 15.55 | 15.45 | 15.55 | 6,100 | +0.06(+0.39%) |
Dec 18, 2003 | 15.40 | 15.46 | 15.40 | 15.49 | 5,900 | +0.12(+0.78%) |
Dec 17, 2003 | 15.40 | 15.47 | 15.37 | 15.37 | 11,800 | +0.03(+0.20%) |
Dec 16, 2003 | 15.40 | 15.40 | 15.34 | 15.34 | 5,100 | -0.16(-1.03%) |
Dec 15, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 1,700 | -0.05(-0.32%) |
Dec 12, 2003 | 15.54 | 15.55 | 15.49 | 15.55 | 7,500 | +0.03(+0.19%) |
Dec 11, 2003 | 15.67 | 15.67 | 15.41 | 15.52 | 14,900 | -0.07(-0.45%) |
Dec 10, 2003 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 15.58 | 15.58 | 15.58 | 15.59 | 1,700 | -0.01(-0.06%) |
Dec 08, 2003 | 15.52 | 15.60 | 15.52 | 15.60 | 5,400 | +0.15(+0.97%) |
Dec 05, 2003 | 15.47 | 15.47 | 15.45 | 15.45 | 1,700 | +0.05(+0.32%) |
Dec 04, 2003 | 15.39 | 15.40 | 15.39 | 15.40 | 1,200 | -0.01(-0.06%) |
Dec 03, 2003 | 15.70 | 15.74 | 15.41 | 15.41 | 10,400 | -0.19(-1.22%) |
Dec 02, 2003 | 15.51 | 15.60 | 15.51 | 15.60 | 4,900 | +0.14(+0.91%) |
Dec 01, 2003 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 15.49 | 15.49 | 15.46 | 15.46 | 5,300 | -0.14(-0.90%) |
Nov 26, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.01(+0.06%) |
Nov 25, 2003 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 15.58 | 15.59 | 15.58 | 15.59 | 1,500 | +0.12(+0.78%) |
Nov 21, 2003 | 15.42 | 15.47 | 15.40 | 15.47 | 6,400 | +0.05(+0.32%) |
Nov 20, 2003 | 15.69 | 15.69 | 15.42 | 15.42 | 6,900 | -0.18(-1.15%) |
Nov 19, 2003 | 15.63 | 15.63 | 15.60 | 15.60 | 12,700 | -0.12(-0.76%) |
Nov 18, 2003 | 15.59 | 15.72 | 15.59 | 15.72 | 5,700 | +0.21(+1.35%) |
Nov 17, 2003 | 15.47 | 15.51 | 15.47 | 15.51 | 6,400 | +0.11(+0.71%) |
Nov 14, 2003 | 15.30 | 15.40 | 15.28 | 15.40 | 3,600 | +0.00(+0.00%) |
Nov 13, 2003 | 15.27 | 15.40 | 15.27 | 15.40 | 1,200 | -0.15(-0.96%) |
Nov 12, 2003 | 15.30 | 15.55 | 15.30 | 15.55 | 8,400 | +0.28(+1.83%) |
Nov 11, 2003 | 15.25 | 15.27 | 15.25 | 15.27 | 5,000 | +0.08(+0.53%) |
Nov 10, 2003 | 15.20 | 15.30 | 15.19 | 15.19 | 3,800 | -0.11(-0.72%) |
Nov 07, 2003 | 15.26 | 15.39 | 15.26 | 15.30 | 5,700 | +0.10(+0.66%) |
Nov 06, 2003 | 15.25 | 15.25 | 15.17 | 15.20 | 20,500 | -0.07(-0.46%) |
Nov 05, 2003 | 15.20 | 15.38 | 15.27 | 15.27 | 5,900 | -0.06(-0.39%) |
Nov 04, 2003 | 15.20 | 15.33 | 15.20 | 15.33 | 9,300 | +0.27(+1.79%) |
Nov 03, 2003 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | +0.05(+0.33%) |
Oct 31, 2003 | 15.05 | 15.05 | 15.01 | 15.01 | 2,600 | -0.05(-0.33%) |
Oct 30, 2003 | 15.06 | 15.06 | 15.06 | 15.06 | 1,400 | +0.16(+1.07%) |
Oct 29, 2003 | 15.05 | 15.05 | 14.90 | 14.90 | 1,100 | -0.15(-1.00%) |
Oct 28, 2003 | 15.06 | 15.06 | 15.05 | 15.05 | 4,200 | +0.00(+0.00%) |
Oct 27, 2003 | 15.00 | 15.12 | 15.00 | 15.05 | 1,300 | +0.06(+0.40%) |
Oct 24, 2003 | 14.90 | 14.99 | 14.90 | 14.99 | 2,900 | -0.01(-0.07%) |
Oct 23, 2003 | 15.10 | 15.15 | 15.00 | 15.00 | 3,100 | +0.10(+0.67%) |
Oct 22, 2003 | 14.88 | 15.12 | 14.88 | 14.90 | 16,000 | +0.08(+0.54%) |
Oct 21, 2003 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 14.89 | 14.89 | 14.82 | 14.82 | 5,000 | -0.13(-0.87%) |
Oct 17, 2003 | 14.70 | 14.95 | 14.65 | 14.95 | 8,500 | +0.25(+1.70%) |
Oct 16, 2003 | 14.79 | 14.79 | 14.70 | 14.70 | 4,600 | -0.02(-0.14%) |
Oct 15, 2003 | 14.72 | 14.72 | 14.72 | 14.72 | 6,600 | -0.03(-0.20%) |
Oct 14, 2003 | 14.65 | 14.78 | 14.65 | 14.75 | 10,100 | +0.02(+0.14%) |
Oct 13, 2003 | 14.75 | 14.75 | 14.75 | 14.73 | 3,000 | -0.05(-0.34%) |
Oct 10, 2003 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 14.83 | 14.83 | 14.77 | 14.78 | 20,000 | -0.03(-0.20%) |
Oct 07, 2003 | 14.80 | 14.83 | 14.80 | 14.81 | 13,800 | -0.02(-0.13%) |
Oct 06, 2003 | 14.83 | 14.83 | 14.83 | 14.83 | 200 | +0.04(+0.27%) |
Oct 03, 2003 | 14.83 | 14.83 | 14.79 | 14.79 | 2,300 | -0.04(-0.27%) |
Oct 02, 2003 | 14.83 | 14.83 | 14.83 | 14.83 | 3,100 | +0.03(+0.20%) |