Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | +0.04(+0.33%) |
Dec 30, 2003 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | -0.01(-0.08%) |
Dec 29, 2003 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.14(+1.16%) |
Dec 26, 2003 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.03(+0.25%) |
Dec 24, 2003 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | -0.02(-0.17%) |
Dec 23, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.02(+0.17%) |
Dec 22, 2003 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | +0.04(+0.33%) |
Dec 19, 2003 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.03(+0.25%) |
Dec 17, 2003 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.03(+0.25%) |
Dec 16, 2003 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | +0.10(+0.85%) |
Dec 15, 2003 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | -0.07(-0.59%) |
Dec 12, 2003 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.04(+0.34%) |
Dec 11, 2003 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | +0.14(+1.19%) |
Dec 10, 2003 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | -0.05(-0.42%) |
Dec 09, 2003 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | -0.05(-0.42%) |
Dec 08, 2003 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.04(+0.34%) |
Dec 05, 2003 | 11.73 | 11.73 | 11.73 | 11.78 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | +0.04(+0.34%) |
Dec 03, 2003 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.02(+0.17%) |
Dec 02, 2003 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | +0.17(+1.47%) |
Nov 28, 2003 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | -0.01(-0.09%) |
Nov 26, 2003 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.05(+0.43%) |
Nov 25, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.07(+0.61%) |
Nov 24, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.14(+1.24%) |
Nov 21, 2003 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.01(+0.09%) |
Nov 20, 2003 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | -0.09(-0.79%) |
Nov 19, 2003 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.07(+0.62%) |
Nov 18, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | -0.10(-0.88%) |
Nov 17, 2003 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | -0.06(-0.52%) |
Nov 14, 2003 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | -0.07(-0.61%) |
Nov 13, 2003 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.06(+0.52%) |
Nov 12, 2003 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.13(+1.15%) |
Nov 11, 2003 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | -0.03(-0.26%) |
Nov 10, 2003 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | -0.09(-0.78%) |
Nov 07, 2003 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | -0.02(-0.17%) |
Nov 06, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.04(+0.35%) |
Nov 05, 2003 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | -0.01(-0.09%) |
Nov 04, 2003 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | -0.05(-0.43%) |
Nov 03, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.08(+0.70%) |
Oct 31, 2003 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.04(+0.35%) |
Oct 30, 2003 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.03(+0.26%) |
Oct 29, 2003 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.04(+0.35%) |
Oct 28, 2003 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.13(+1.16%) |
Oct 27, 2003 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | +0.03(+0.27%) |
Oct 24, 2003 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | -0.06(-0.53%) |
Oct 23, 2003 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.06(+0.54%) |
Oct 22, 2003 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | -0.15(-1.33%) |
Oct 21, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | -0.01(-0.09%) |
Oct 20, 2003 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.04(+0.35%) |
Oct 17, 2003 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | -0.10(-0.88%) |
Oct 16, 2003 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.03(+0.26%) |
Oct 15, 2003 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.05(+0.44%) |
Oct 13, 2003 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.08(+0.71%) |
Oct 10, 2003 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | -0.02(-0.18%) |
Oct 09, 2003 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.06(+0.54%) |
Oct 08, 2003 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | -0.03(-0.27%) |
Oct 07, 2003 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.05(+0.45%) |
Oct 06, 2003 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.07(+0.63%) |
Oct 03, 2003 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.08(+0.73%) |
Oct 02, 2003 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.03(+0.27%) |