Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.81 | 14.93 | 14.81 | 14.93 | 1,000 | +0.20(+1.36%) |
Dec 30, 2003 | 14.72 | 14.72 | 14.72 | 14.72 | 200 | +0.03(+0.17%) |
Dec 29, 2003 | 14.75 | 14.82 | 14.68 | 14.70 | 1,200 | -0.05(-0.34%) |
Dec 26, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.05(+0.37%) |
Dec 23, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 14.76 | 14.76 | 14.70 | 14.70 | 400 | -0.05(-0.37%) |
Dec 19, 2003 | 14.78 | 14.78 | 14.72 | 14.75 | 1,000 | -0.25(-1.67%) |
Dec 18, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.12(+0.84%) |
Dec 15, 2003 | 14.88 | 14.88 | 14.88 | 14.88 | 2,000 | +0.03(+0.17%) |
Dec 12, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 2,400 | +0.05(+0.34%) |
Dec 11, 2003 | 14.72 | 14.80 | 14.72 | 14.80 | 4,800 | +0.00(+0.00%) |
Dec 10, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.17(+1.13%) |
Dec 09, 2003 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 14.63 | 14.63 | 14.63 | 14.63 | 400 | -0.02(-0.10%) |
Dec 05, 2003 | 14.47 | 14.47 | 14.47 | 14.65 | 0 | +0.18(+1.24%) |
Dec 04, 2003 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | -0.03(-0.21%) |
Dec 02, 2003 | 14.45 | 14.50 | 14.45 | 14.50 | 600 | +0.07(+0.49%) |
Dec 01, 2003 | 14.38 | 14.43 | 14.38 | 14.43 | 1,800 | +0.12(+0.80%) |
Nov 28, 2003 | 14.25 | 14.31 | 14.25 | 14.31 | 600 | +0.09(+0.63%) |
Nov 26, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 200 | +0.03(+0.18%) |
Nov 25, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 400 | +0.05(+0.35%) |
Nov 24, 2003 | 14.05 | 14.15 | 14.05 | 14.15 | 13,000 | +0.01(+0.04%) |
Nov 21, 2003 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 14.15 | 14.15 | 14.13 | 14.14 | 1,000 | -0.11(-0.77%) |
Nov 17, 2003 | 14.26 | 14.26 | 14.26 | 14.26 | 5,400 | -0.19(-1.35%) |
Nov 14, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 600 | -0.27(-1.83%) |
Nov 12, 2003 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | -0.05(-0.37%) |
Nov 06, 2003 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 14.78 | 14.78 | 14.78 | 14.78 | 200 | -0.05(-0.37%) |
Nov 04, 2003 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | -0.12(-0.80%) |
Oct 31, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 200 | -0.03(-0.17%) |
Oct 28, 2003 | 14.88 | 14.97 | 14.88 | 14.97 | 4,000 | +0.10(+0.67%) |
Oct 27, 2003 | 14.72 | 15.00 | 14.50 | 14.88 | 36,200 | +0.12(+0.85%) |
Oct 24, 2003 | 14.64 | 14.75 | 14.64 | 14.75 | 3,200 | +0.11(+0.75%) |
Oct 23, 2003 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 14.64 | 14.64 | 14.64 | 14.64 | 800 | -0.01(-0.10%) |
Oct 21, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 200 | +0.04(+0.27%) |
Oct 20, 2003 | 14.62 | 14.62 | 14.62 | 14.62 | 400 | -0.04(-0.24%) |
Oct 17, 2003 | 14.62 | 14.65 | 14.62 | 14.65 | 1,000 | -0.17(-1.18%) |
Oct 16, 2003 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.32(+2.24%) |
Oct 14, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.00(+0.00%) |
Oct 10, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.25(+1.75%) |
Oct 09, 2003 | 14.30 | 14.30 | 14.25 | 14.25 | 600 | +0.06(+0.46%) |
Oct 08, 2003 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 14.19 | 14.19 | 14.19 | 14.19 | 7,600 | -0.04(-0.28%) |
Oct 03, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 2,000 | +0.47(+3.45%) |
Oct 02, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |