Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | -0.07(-0.47%) |
Dec 30, 2003 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.05(+0.34%) |
Dec 29, 2003 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.19(+1.31%) |
Dec 26, 2003 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | +0.04(+0.28%) |
Dec 24, 2003 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.08(+0.56%) |
Dec 22, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.04(+0.28%) |
Dec 19, 2003 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | +0.01(+0.07%) |
Dec 18, 2003 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.13(+0.91%) |
Dec 17, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | +0.04(+0.28%) |
Dec 16, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | -0.02(-0.14%) |
Dec 15, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | -0.11(-0.77%) |
Dec 12, 2003 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.11(+0.77%) |
Dec 11, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.17(+1.21%) |
Dec 10, 2003 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | -0.16(-1.13%) |
Dec 09, 2003 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | -0.15(-1.05%) |
Dec 08, 2003 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | -0.06(-0.42%) |
Dec 05, 2003 | 14.31 | 14.31 | 14.31 | 14.40 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | -0.07(-0.48%) |
Dec 03, 2003 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | -0.10(-0.69%) |
Dec 02, 2003 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.03(+0.21%) |
Dec 01, 2003 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.32(+2.25%) |
Nov 28, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | -0.06(-0.42%) |
Nov 26, 2003 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.09(+0.63%) |
Nov 25, 2003 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.13(+0.92%) |
Nov 24, 2003 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | +0.18(+1.30%) |
Nov 21, 2003 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | +0.04(+0.29%) |
Nov 20, 2003 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | -0.03(-0.22%) |
Nov 19, 2003 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | -0.02(-0.14%) |
Nov 18, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | -0.05(-0.36%) |
Nov 17, 2003 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | -0.21(-1.48%) |
Nov 14, 2003 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | -0.15(-1.05%) |
Nov 13, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.09(+0.63%) |
Nov 12, 2003 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.21(+1.50%) |
Nov 11, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | -0.15(-1.06%) |
Nov 10, 2003 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | -0.13(-0.91%) |
Nov 07, 2003 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.07(+0.49%) |
Nov 06, 2003 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.04(+0.28%) |
Nov 05, 2003 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | -0.04(-0.28%) |
Nov 04, 2003 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.05(+0.35%) |
Nov 03, 2003 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.14(+1.00%) |
Oct 31, 2003 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | -0.05(-0.36%) |
Oct 30, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.01(+0.07%) |
Oct 29, 2003 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | +0.16(+1.15%) |
Oct 28, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.18(+1.31%) |
Oct 27, 2003 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.15(+1.11%) |
Oct 24, 2003 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | -0.01(-0.07%) |
Oct 23, 2003 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | -0.35(-2.51%) |
Oct 21, 2003 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | +0.09(+0.65%) |
Oct 20, 2003 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.04(+0.29%) |
Oct 17, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.15(-1.08%) |
Oct 16, 2003 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.12(+0.87%) |
Oct 15, 2003 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | -0.05(-0.36%) |
Oct 14, 2003 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | +0.06(+0.43%) |
Oct 13, 2003 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.11(+0.80%) |
Oct 10, 2003 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.02(+0.15%) |
Oct 09, 2003 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.10(+0.74%) |
Oct 08, 2003 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | -0.07(-0.51%) |
Oct 07, 2003 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | +0.11(+0.81%) |
Oct 06, 2003 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.05(+0.37%) |
Oct 03, 2003 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.19(+1.43%) |
Oct 02, 2003 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | +0.11(+0.83%) |