Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | -0.04(-0.20%) |
Dec 30, 2003 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.03(+0.15%) |
Dec 29, 2003 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | +0.24(+1.24%) |
Dec 26, 2003 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.03(+0.16%) |
Dec 24, 2003 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | -0.05(-0.26%) |
Dec 23, 2003 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.05(+0.26%) |
Dec 22, 2003 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.12(+0.62%) |
Dec 19, 2003 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.02(+0.10%) |
Dec 18, 2003 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.22(+1.16%) |
Dec 17, 2003 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.05(+0.26%) |
Dec 16, 2003 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.11(+0.58%) |
Dec 15, 2003 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | -0.11(-0.58%) |
Dec 12, 2003 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.01(+0.05%) |
Dec 11, 2003 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | +0.22(+1.18%) |
Dec 10, 2003 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | -0.07(-0.37%) |
Dec 09, 2003 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | -0.20(-1.05%) |
Dec 08, 2003 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | -0.06(-0.32%) |
Dec 05, 2003 | 18.85 | 18.85 | 18.85 | 19.03 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | +0.03(+0.16%) |
Dec 03, 2003 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | -0.05(-0.26%) |
Dec 02, 2003 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | -0.07(-0.37%) |
Dec 01, 2003 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.22(+1.16%) |
Nov 28, 2003 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.01(+0.05%) |
Nov 26, 2003 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.09(+0.48%) |
Nov 25, 2003 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.07(+0.37%) |
Nov 24, 2003 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.30(+1.63%) |
Nov 21, 2003 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.07(+0.38%) |
Nov 20, 2003 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | -0.12(-0.65%) |
Nov 19, 2003 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.14(+0.76%) |
Nov 18, 2003 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | -0.15(-0.81%) |
Nov 17, 2003 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | -0.12(-0.64%) |
Nov 14, 2003 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | -0.13(-0.69%) |
Nov 13, 2003 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | -0.02(-0.11%) |
Nov 12, 2003 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.26(+1.41%) |
Nov 11, 2003 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | -0.02(-0.11%) |
Nov 10, 2003 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | -0.13(-0.70%) |
Nov 07, 2003 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | -0.06(-0.32%) |
Nov 06, 2003 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.12(+0.65%) |
Nov 05, 2003 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.01(+0.05%) |
Nov 04, 2003 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | -0.07(-0.38%) |
Nov 03, 2003 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.18(+0.97%) |
Oct 31, 2003 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.08(+0.44%) |
Oct 30, 2003 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | -0.06(-0.33%) |
Oct 29, 2003 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.03(+0.16%) |
Oct 28, 2003 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | +0.22(+1.21%) |
Oct 27, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.02(+0.11%) |
Oct 24, 2003 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | -0.11(-0.60%) |
Oct 23, 2003 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.06(+0.33%) |
Oct 22, 2003 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | -0.32(-1.73%) |
Oct 21, 2003 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.03(+0.16%) |
Oct 20, 2003 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | +0.06(+0.33%) |
Oct 17, 2003 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | -0.20(-1.07%) |
Oct 16, 2003 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.08(+0.43%) |
Oct 15, 2003 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | -0.06(-0.32%) |
Oct 14, 2003 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | +0.07(+0.38%) |
Oct 13, 2003 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.15(+0.81%) |
Oct 10, 2003 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | +0.04(+0.22%) |
Oct 09, 2003 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.12(+0.66%) |
Oct 08, 2003 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | -0.05(-0.27%) |
Oct 07, 2003 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.07(+0.38%) |
Oct 06, 2003 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.08(+0.44%) |
Oct 03, 2003 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | +0.16(+0.89%) |
Oct 02, 2003 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.04(+0.22%) |