Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.13(+0.91%) |
Dec 30, 2003 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.05(+0.35%) |
Dec 29, 2003 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.16(+1.14%) |
Dec 26, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | -0.01(-0.07%) |
Dec 24, 2003 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.07(+0.50%) |
Dec 23, 2003 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | +0.04(+0.29%) |
Dec 22, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.03(+0.22%) |
Dec 19, 2003 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | -0.07(-0.50%) |
Dec 18, 2003 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | +0.16(+1.16%) |
Dec 17, 2003 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.06(+0.44%) |
Dec 16, 2003 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | -0.25(-1.79%) |
Dec 15, 2003 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | +0.05(+0.36%) |
Dec 12, 2003 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.13(+0.94%) |
Dec 11, 2003 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.02(+0.15%) |
Dec 10, 2003 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | -0.06(-0.43%) |
Dec 09, 2003 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | +0.04(+0.29%) |
Dec 08, 2003 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | -0.02(-0.14%) |
Dec 05, 2003 | 13.75 | 13.75 | 13.75 | 13.81 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | -0.05(-0.36%) |
Dec 03, 2003 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.09(+0.65%) |
Dec 02, 2003 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | +0.06(+0.44%) |
Dec 01, 2003 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.19(+1.41%) |
Nov 28, 2003 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | +0.04(+0.30%) |
Nov 26, 2003 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | +0.12(+0.90%) |
Nov 25, 2003 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.04(+0.30%) |
Nov 24, 2003 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.07(+0.53%) |
Nov 21, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.05(+0.38%) |
Nov 20, 2003 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | -0.06(-0.45%) |
Nov 19, 2003 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | -0.01(-0.08%) |
Nov 18, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.09(+0.68%) |
Nov 17, 2003 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | -0.27(-2.01%) |
Nov 14, 2003 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.13(+0.98%) |
Nov 13, 2003 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.13(+0.99%) |
Nov 12, 2003 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | +0.18(+1.38%) |
Nov 11, 2003 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | -0.04(-0.31%) |
Nov 10, 2003 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | -0.06(-0.46%) |
Nov 07, 2003 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | +0.17(+1.31%) |
Nov 06, 2003 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.01(+0.08%) |
Nov 05, 2003 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | -0.12(-0.92%) |
Nov 04, 2003 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | -0.04(-0.31%) |
Nov 03, 2003 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.08(+0.61%) |
Oct 31, 2003 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | -0.04(-0.31%) |
Oct 30, 2003 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.12(+0.93%) |
Oct 29, 2003 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.05(+0.39%) |
Oct 28, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.02(+0.16%) |
Oct 27, 2003 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | +0.06(+0.47%) |
Oct 24, 2003 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.01(+0.08%) |
Oct 23, 2003 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | -0.09(-0.70%) |
Oct 22, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | -0.14(-1.08%) |
Oct 21, 2003 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.04(+0.31%) |
Oct 20, 2003 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.04(+0.31%) |
Oct 17, 2003 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | -0.10(-0.77%) |
Oct 16, 2003 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | +0.08(+0.62%) |
Oct 14, 2003 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | -0.03(-0.23%) |
Oct 13, 2003 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.07(+0.54%) |
Oct 10, 2003 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | +0.03(+0.23%) |
Oct 09, 2003 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | +0.18(+1.42%) |
Oct 08, 2003 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.03(+0.24%) |
Oct 07, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.01(+0.08%) |
Oct 06, 2003 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | -0.03(-0.24%) |
Oct 03, 2003 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.24(+1.93%) |
Oct 02, 2003 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) |