Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.05 | 16.36 | 16.05 | 16.35 | 10,600 | -0.05(-0.30%) |
Dec 30, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 16.19 | 16.40 | 16.19 | 16.40 | 1,600 | +0.33(+2.05%) |
Dec 26, 2003 | 15.84 | 16.07 | 15.84 | 16.07 | 24,300 | +0.22(+1.39%) |
Dec 24, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 1,400 | +0.00(+0.00%) |
Dec 23, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 1,000 | +0.10(+0.63%) |
Dec 22, 2003 | 15.76 | 15.76 | 15.75 | 15.75 | 2,300 | +0.00(+0.00%) |
Dec 19, 2003 | 15.75 | 15.98 | 15.75 | 15.75 | 5,200 | +0.15(+0.96%) |
Dec 18, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 3,800 | +0.15(+0.97%) |
Dec 17, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 6,400 | -0.45(-2.83%) |
Dec 16, 2003 | 15.90 | 15.90 | 15.90 | 15.90 | 7,000 | +0.30(+1.92%) |
Dec 15, 2003 | 15.35 | 15.60 | 15.35 | 15.60 | 13,100 | -0.20(-1.27%) |
Dec 12, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 2,700 | -0.05(-0.32%) |
Dec 11, 2003 | 15.99 | 16.00 | 15.85 | 15.85 | 8,000 | -0.14(-0.88%) |
Dec 10, 2003 | 15.99 | 15.99 | 15.99 | 15.99 | 2,800 | +0.12(+0.76%) |
Dec 09, 2003 | 15.85 | 15.97 | 15.85 | 15.87 | 7,000 | +0.02(+0.13%) |
Dec 08, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 1,800 | +0.08(+0.51%) |
Dec 05, 2003 | 15.75 | 15.84 | 15.75 | 15.77 | 4,000 | +0.49(+3.21%) |
Dec 04, 2003 | 15.24 | 15.28 | 15.24 | 15.28 | 2,700 | +0.18(+1.19%) |
Dec 03, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 1,200 | +0.10(+0.67%) |
Dec 02, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 2,500 | +0.20(+1.35%) |
Dec 01, 2003 | 14.86 | 14.86 | 14.80 | 14.80 | 1,000 | -0.20(-1.33%) |
Nov 28, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.05(+0.33%) |
Nov 26, 2003 | 15.00 | 15.00 | 14.95 | 14.95 | 5,900 | -0.05(-0.33%) |
Nov 25, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 4,500 | +0.00(+0.00%) |
Nov 21, 2003 | 14.95 | 15.00 | 15.00 | 15.00 | 7,300 | +0.05(+0.33%) |
Nov 20, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.11(+0.74%) |
Nov 19, 2003 | 14.88 | 14.88 | 14.84 | 14.84 | 3,200 | -0.09(-0.60%) |
Nov 18, 2003 | 14.90 | 14.90 | 14.83 | 14.93 | 5,300 | -0.05(-0.33%) |
Nov 17, 2003 | 14.90 | 14.98 | 14.90 | 14.98 | 4,800 | +0.08(+0.54%) |
Nov 14, 2003 | 14.88 | 14.90 | 14.82 | 14.90 | 4,200 | +0.16(+1.09%) |
Nov 13, 2003 | 14.74 | 14.74 | 14.74 | 14.74 | 7,500 | -0.01(-0.07%) |
Nov 12, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 4,500 | -0.05(-0.34%) |
Nov 11, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 400 | +0.00(+0.00%) |
Nov 10, 2003 | 14.82 | 14.82 | 14.65 | 14.80 | 16,800 | +0.03(+0.20%) |
Nov 07, 2003 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 14.69 | 14.77 | 14.68 | 14.77 | 6,700 | +0.18(+1.23%) |
Nov 05, 2003 | 14.59 | 14.59 | 14.59 | 14.59 | 5,400 | +0.00(+0.00%) |
Nov 04, 2003 | 14.59 | 14.59 | 14.59 | 14.59 | 5,400 | +0.07(+0.48%) |
Nov 03, 2003 | 14.56 | 14.56 | 14.52 | 14.52 | 2,600 | -0.08(-0.55%) |
Oct 31, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 600 | +0.00(+0.00%) |
Oct 28, 2003 | 14.51 | 14.59 | 14.51 | 14.60 | 8,000 | +0.10(+0.69%) |
Oct 27, 2003 | 14.54 | 14.54 | 14.50 | 14.50 | 3,400 | -0.03(-0.21%) |
Oct 24, 2003 | 14.51 | 14.53 | 14.51 | 14.53 | 1,300 | +0.06(+0.41%) |
Oct 23, 2003 | 14.47 | 14.47 | 14.47 | 14.47 | 500 | +0.07(+0.49%) |
Oct 22, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 300 | -0.15(-1.03%) |
Oct 21, 2003 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 14.45 | 14.55 | 14.45 | 14.55 | 4,400 | +0.05(+0.34%) |
Oct 17, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | -0.07(-0.48%) |
Oct 15, 2003 | 14.54 | 14.56 | 14.54 | 14.57 | 3,100 | +0.04(+0.28%) |
Oct 14, 2003 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 14.50 | 14.50 | 14.50 | 14.53 | 3,800 | +0.05(+0.35%) |
Oct 10, 2003 | 14.49 | 14.49 | 14.43 | 14.48 | 7,100 | +0.03(+0.21%) |
Oct 09, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 2,300 | +0.01(+0.07%) |
Oct 08, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 14.53 | 14.53 | 14.44 | 14.44 | 3,900 | -0.07(-0.48%) |
Oct 03, 2003 | 14.51 | 14.51 | 14.51 | 14.51 | 500 | +0.07(+0.48%) |
Oct 02, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | +0.00(+0.00%) |