Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | -0.02(-0.10%) |
Dec 30, 2003 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | -0.01(-0.05%) |
Dec 29, 2003 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.25(+1.22%) |
Dec 26, 2003 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.02(+0.10%) |
Dec 24, 2003 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | -0.02(-0.10%) |
Dec 23, 2003 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.10(+0.49%) |
Dec 22, 2003 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.07(+0.35%) |
Dec 19, 2003 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.03(-0.15%) |
Dec 18, 2003 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | +0.34(+1.71%) |
Dec 17, 2003 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.04(+0.20%) |
Dec 16, 2003 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.04(+0.20%) |
Dec 15, 2003 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | -0.28(-1.39%) |
Dec 12, 2003 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | +0.07(+0.35%) |
Dec 11, 2003 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.40(+2.03%) |
Dec 10, 2003 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | -0.10(-0.51%) |
Dec 09, 2003 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | -0.37(-1.84%) |
Dec 08, 2003 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | -0.03(-0.15%) |
Dec 05, 2003 | 19.99 | 19.99 | 19.99 | 20.17 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | -0.02(-0.10%) |
Dec 03, 2003 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | -0.37(-1.80%) |
Dec 02, 2003 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | -0.15(-0.72%) |
Dec 01, 2003 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.34(+1.67%) |
Nov 28, 2003 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | +0.07(+0.34%) |
Nov 26, 2003 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.13(+0.64%) |
Nov 25, 2003 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | +0.02(+0.10%) |
Nov 24, 2003 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.53(+2.70%) |
Nov 21, 2003 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | +0.11(+0.56%) |
Nov 20, 2003 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | -0.21(-1.06%) |
Nov 19, 2003 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | +0.08(+0.41%) |
Nov 18, 2003 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | -0.23(-1.16%) |
Nov 17, 2003 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | -0.26(-1.29%) |
Nov 14, 2003 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | -0.30(-1.47%) |
Nov 13, 2003 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.04(+0.20%) |
Nov 12, 2003 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.32(+1.59%) |
Nov 11, 2003 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | -0.03(-0.15%) |
Nov 10, 2003 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | -0.26(-1.28%) |
Nov 07, 2003 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | -0.15(-0.73%) |
Nov 06, 2003 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | +0.08(+0.39%) |
Nov 05, 2003 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.05(+0.25%) |
Nov 04, 2003 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | -0.11(-0.54%) |
Nov 03, 2003 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | +0.31(+1.54%) |
Oct 31, 2003 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | -0.21(-1.03%) |
Oct 29, 2003 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.13(+0.64%) |
Oct 28, 2003 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | +0.39(+1.96%) |
Oct 27, 2003 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.12(+0.61%) |
Oct 24, 2003 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.08(+0.41%) |
Oct 22, 2003 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | -0.26(-1.30%) |
Oct 21, 2003 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.18(+0.91%) |
Oct 20, 2003 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.19(+0.97%) |
Oct 17, 2003 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | -0.36(-1.81%) |
Oct 16, 2003 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.08(+0.40%) |
Oct 15, 2003 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | -0.25(-1.24%) |
Oct 14, 2003 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | +0.09(+0.45%) |
Oct 13, 2003 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.16(+0.81%) |
Oct 10, 2003 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | -0.01(-0.05%) |
Oct 09, 2003 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.13(+0.66%) |
Oct 08, 2003 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | -0.07(-0.35%) |
Oct 07, 2003 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | +0.12(+0.61%) |
Oct 06, 2003 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.08(+0.41%) |
Oct 03, 2003 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | +0.32(+1.66%) |
Oct 02, 2003 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | +0.03(+0.16%) |