Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | +0.02(+0.16%) |
Dec 30, 2003 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | +0.01(+0.08%) |
Dec 29, 2003 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | +0.12(+1.00%) |
Dec 26, 2003 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | +0.03(+0.25%) |
Dec 24, 2003 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.03(+0.25%) |
Dec 22, 2003 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | +0.09(+0.76%) |
Dec 19, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | -0.02(-0.17%) |
Dec 18, 2003 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.13(+1.10%) |
Dec 17, 2003 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | -0.01(-0.08%) |
Dec 16, 2003 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.08(+0.68%) |
Dec 15, 2003 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | -0.06(-0.51%) |
Dec 12, 2003 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | -0.05(-0.42%) |
Dec 11, 2003 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.11(+0.94%) |
Dec 10, 2003 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | -0.03(-0.26%) |
Dec 09, 2003 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | -0.10(-0.84%) |
Dec 08, 2003 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | -0.01(-0.08%) |
Dec 05, 2003 | 11.78 | 11.78 | 11.78 | 11.85 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.05(+0.42%) |
Dec 03, 2003 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.01(+0.08%) |
Dec 02, 2003 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | -0.01(-0.08%) |
Dec 01, 2003 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.11(+0.94%) |
Nov 28, 2003 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | +0.01(+0.09%) |
Nov 26, 2003 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | +0.05(+0.43%) |
Nov 25, 2003 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.04(+0.35%) |
Nov 24, 2003 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | +0.14(+1.22%) |
Nov 21, 2003 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.02(+0.17%) |
Nov 20, 2003 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | -0.08(-0.70%) |
Nov 19, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.06(+0.52%) |
Nov 18, 2003 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | -0.08(-0.69%) |
Nov 17, 2003 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | -0.05(-0.43%) |
Nov 14, 2003 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | -0.04(-0.34%) |
Nov 13, 2003 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.03(+0.26%) |
Nov 12, 2003 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | +0.12(+1.05%) |
Nov 11, 2003 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | -0.06(-0.52%) |
Nov 07, 2003 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | -0.03(-0.26%) |
Nov 06, 2003 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.07(+0.61%) |
Nov 05, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | -0.01(-0.09%) |
Nov 04, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | -0.06(-0.52%) |
Nov 03, 2003 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.11(+0.96%) |
Oct 31, 2003 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.03(+0.26%) |
Oct 30, 2003 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | +0.02(+0.18%) |
Oct 28, 2003 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.16(+1.42%) |
Oct 27, 2003 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | -0.01(-0.09%) |
Oct 24, 2003 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | -0.03(-0.27%) |
Oct 23, 2003 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | -0.02(-0.18%) |
Oct 22, 2003 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | -0.16(-1.40%) |
Oct 21, 2003 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | +0.02(+0.17%) |
Oct 20, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.01(+0.09%) |
Oct 17, 2003 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | -0.10(-0.87%) |
Oct 16, 2003 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.01(+0.09%) |
Oct 15, 2003 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | +0.03(+0.26%) |
Oct 13, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.08(+0.70%) |
Oct 10, 2003 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | -0.03(-0.26%) |
Oct 09, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.01(+0.09%) |
Oct 08, 2003 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | -0.02(-0.17%) |
Oct 07, 2003 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.04(+0.35%) |
Oct 06, 2003 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.03(+0.26%) |
Oct 03, 2003 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.09(+0.80%) |
Oct 02, 2003 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | +0.02(+0.18%) |