Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.39 | 16.39 | 16.38 | 16.38 | 1,942 | +0.01(+0.04%) |
Dec 30, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 1,294 | -0.01(-0.04%) |
Dec 29, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 161 | +0.00(+0.00%) |
Dec 24, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 1,294 | +0.01(+0.04%) |
Dec 22, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 1,780 | -0.01(-0.04%) |
Dec 19, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 1,618 | -0.05(-0.30%) |
Dec 12, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 1,618 | -0.03(-0.19%) |
Dec 10, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 809 | +0.06(+0.38%) |
Dec 09, 2003 | 16.38 | 16.40 | 16.38 | 16.40 | 3,075 | +0.02(+0.15%) |
Dec 08, 2003 | 16.40 | 16.40 | 16.38 | 16.38 | 1,618 | -0.12(-0.71%) |
Dec 05, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 16.37 | 16.37 | 16.37 | 16.50 | 10,682 | +0.07(+0.41%) |
Dec 03, 2003 | 16.48 | 16.48 | 16.43 | 16.43 | 2,266 | +0.12(+0.72%) |
Dec 02, 2003 | 16.46 | 16.46 | 16.46 | 16.31 | 2,589 | -0.09(-0.57%) |
Dec 01, 2003 | 16.37 | 16.40 | 16.37 | 16.40 | 5,179 | +0.09(+0.53%) |
Nov 28, 2003 | 16.32 | 16.32 | 16.32 | 16.32 | 323 | -0.06(-0.34%) |
Nov 26, 2003 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 16.37 | 16.37 | 16.37 | 16.37 | 4,208 | -0.49(-2.93%) |
Nov 24, 2003 | 16.80 | 16.87 | 16.80 | 16.87 | 3,884 | +0.06(+0.37%) |
Nov 21, 2003 | 16.74 | 16.80 | 16.74 | 16.80 | 8,416 | +0.22(+1.30%) |
Nov 20, 2003 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | -0.22(-1.29%) |
Nov 18, 2003 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.19(+1.12%) |
Nov 17, 2003 | 16.55 | 16.62 | 16.53 | 16.62 | 2,913 | +0.19(+1.13%) |
Nov 14, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 4,532 | -0.11(-0.67%) |
Nov 12, 2003 | 16.52 | 16.56 | 16.52 | 16.55 | 5,017 | -0.02(-0.15%) |
Nov 11, 2003 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | -0.05(-0.30%) |
Nov 10, 2003 | 16.56 | 16.56 | 16.56 | 16.62 | 5,341 | +0.03(+0.19%) |
Nov 07, 2003 | 16.49 | 16.59 | 16.49 | 16.59 | 2,913 | +0.11(+0.64%) |
Nov 06, 2003 | 16.48 | 16.48 | 16.48 | 16.48 | 2,427 | +0.11(+0.68%) |
Nov 05, 2003 | 16.32 | 16.39 | 16.32 | 16.37 | 3,884 | +0.06(+0.34%) |
Nov 04, 2003 | 16.32 | 16.32 | 16.32 | 16.32 | 5,341 | -0.02(-0.11%) |
Nov 03, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | -0.04(-0.23%) |
Oct 31, 2003 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 16.37 | 16.37 | 16.37 | 16.37 | 809 | +0.04(+0.23%) |
Oct 28, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 1,133 | +0.00(+0.00%) |
Oct 27, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 16.41 | 16.46 | 16.34 | 16.34 | 3,722 | -0.04(-0.23%) |
Oct 23, 2003 | 16.37 | 16.37 | 16.37 | 16.37 | 971 | +0.00(+0.00%) |
Oct 22, 2003 | 16.37 | 16.38 | 16.37 | 16.37 | 1,780 | +0.00(+0.00%) |
Oct 21, 2003 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | -0.06(-0.38%) |
Oct 20, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 3,237 | -0.08(-0.49%) |
Oct 16, 2003 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 16.51 | 16.51 | 16.51 | 16.51 | 971 | +0.06(+0.34%) |
Oct 14, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 1,294 | -0.01(-0.04%) |
Oct 13, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.03(+0.19%) |
Oct 10, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 16.37 | 16.43 | 16.37 | 16.43 | 323 | +0.07(+0.45%) |
Oct 08, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 16.24 | 16.36 | 16.24 | 16.36 | 5,017 | +0.20(+1.26%) |
Oct 06, 2003 | 16.22 | 16.22 | 16.22 | 16.16 | 971 | -0.11(-0.68%) |
Oct 03, 2003 | 16.27 | 16.27 | 16.27 | 16.27 | 3,722 | +0.11(+0.65%) |
Oct 02, 2003 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) |