Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | -0.05(-0.34%) |
Dec 30, 2003 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | -0.01(-0.07%) |
Dec 29, 2003 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.17(+1.17%) |
Dec 26, 2003 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | +0.02(+0.14%) |
Dec 24, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.03(+0.21%) |
Dec 22, 2003 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.09(+0.63%) |
Dec 19, 2003 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | -0.01(-0.07%) |
Dec 18, 2003 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.22(+1.56%) |
Dec 17, 2003 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.01(+0.07%) |
Dec 15, 2003 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | -0.10(-0.70%) |
Dec 12, 2003 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.14(+1.00%) |
Dec 11, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.17(+1.22%) |
Dec 10, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | -0.07(-0.50%) |
Dec 09, 2003 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | -0.03(-0.21%) |
Dec 08, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.06(+0.43%) |
Dec 05, 2003 | 13.93 | 13.93 | 13.93 | 13.94 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | +0.10(+0.72%) |
Dec 03, 2003 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | -0.04(-0.29%) |
Dec 02, 2003 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | +0.07(+0.51%) |
Dec 01, 2003 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | +0.16(+1.17%) |
Nov 28, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.37%) |
Nov 26, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.05(+0.37%) |
Nov 25, 2003 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.09(+0.67%) |
Nov 24, 2003 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | +0.17(+1.28%) |
Nov 21, 2003 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | -0.12(-0.89%) |
Nov 19, 2003 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.05(+0.37%) |
Nov 18, 2003 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | -0.11(-0.82%) |
Nov 17, 2003 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | -0.12(-0.88%) |
Nov 14, 2003 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | -0.07(-0.51%) |
Nov 13, 2003 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | +0.05(+0.37%) |
Nov 12, 2003 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.17(+1.26%) |
Nov 11, 2003 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | -0.04(-0.30%) |
Nov 10, 2003 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | -0.17(-1.25%) |
Nov 07, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.12(+0.89%) |
Nov 06, 2003 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.11(+0.82%) |
Nov 05, 2003 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | -0.07(-0.52%) |
Nov 03, 2003 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | +0.07(+0.52%) |
Oct 31, 2003 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.06(+0.45%) |
Oct 30, 2003 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.01(+0.07%) |
Oct 29, 2003 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.01(+0.07%) |
Oct 28, 2003 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | +0.20(+1.52%) |
Oct 27, 2003 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | +0.06(+0.46%) |
Oct 24, 2003 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | -0.03(-0.23%) |
Oct 23, 2003 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | -0.03(-0.23%) |
Oct 22, 2003 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | -0.26(-1.94%) |
Oct 21, 2003 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.12(+0.90%) |
Oct 20, 2003 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.03(+0.23%) |
Oct 17, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | -0.17(-1.27%) |
Oct 16, 2003 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | -0.03(-0.22%) |
Oct 15, 2003 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | -0.09(-0.66%) |
Oct 14, 2003 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.03(+0.22%) |
Oct 13, 2003 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | +0.04(+0.30%) |
Oct 10, 2003 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | +0.01(+0.07%) |
Oct 09, 2003 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | +0.10(+0.75%) |
Oct 08, 2003 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | -0.03(-0.22%) |
Oct 07, 2003 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.03(+0.22%) |
Oct 06, 2003 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.01(+0.07%) |
Oct 03, 2003 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.15(+1.14%) |
Oct 02, 2003 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.06(+0.46%) |