Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 21.13 | 21.00 | 21.00 | 21.00 | 2,000 | -0.13(-0.62%) |
Dec 29, 2003 | 20.48 | 21.15 | 21.13 | 21.13 | 7,376 | +0.65(+3.17%) |
Dec 26, 2003 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 20.20 | 20.83 | 20.48 | 20.48 | 16,844 | +0.28(+1.39%) |
Dec 22, 2003 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.28(+1.41%) |
Dec 16, 2003 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | -0.24(-1.18%) |
Dec 10, 2003 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | -0.06(-0.31%) |
Dec 09, 2003 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.22(+1.10%) |
Dec 04, 2003 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.59(+3.04%) |
Dec 03, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.82(+4.41%) |
Nov 14, 2003 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | -0.76(-3.91%) |
Nov 06, 2003 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.26(+1.36%) |
Nov 03, 2003 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.48(+2.58%) |
Oct 30, 2003 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.28(+1.55%) |
Oct 29, 2003 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.42(+2.36%) |
Oct 24, 2003 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.65(-3.51%) |
Oct 23, 2003 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.33(+1.84%) |
Oct 21, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | -0.09(-0.52%) |
Oct 17, 2003 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | -0.38(-2.01%) |
Oct 16, 2003 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | +0.10(+0.56%) |
Oct 13, 2003 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.87(+4.92%) |
Oct 09, 2003 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.08(+0.44%) |
Oct 07, 2003 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.64(+3.75%) |
Oct 02, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | -1.21(-6.64%) |