Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 44.40 | 43.80 | 43.80 | 43.80 | 390 | -0.60(-1.35%) |
Jan 29, 2004 | 45.05 | 44.40 | 44.40 | 44.40 | 300 | -0.65(-1.44%) |
Jan 28, 2004 | 45.25 | 45.05 | 45.05 | 45.05 | 191 | -0.20(-0.44%) |
Jan 27, 2004 | 44.50 | 45.30 | 45.25 | 45.25 | 363 | +0.75(+1.69%) |
Jan 26, 2004 | 44.65 | 44.50 | 44.10 | 44.50 | 262 | -0.15(-0.35%) |
Jan 23, 2004 | 45.05 | 44.65 | 44.30 | 44.65 | 577 | -0.40(-0.88%) |
Jan 22, 2004 | 45.20 | 45.45 | 44.50 | 45.05 | 678 | -0.15(-0.33%) |
Jan 21, 2004 | 45.10 | 45.20 | 45.20 | 45.20 | 283 | +0.10(+0.22%) |
Jan 20, 2004 | 45.75 | 45.10 | 45.10 | 45.10 | 625 | -0.65(-1.42%) |
Jan 16, 2004 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 46.25 | 45.75 | 45.35 | 45.75 | 492 | -0.50(-1.08%) |
Jan 14, 2004 | 45.35 | 46.25 | 45.80 | 46.25 | 294 | +0.90(+1.98%) |
Jan 13, 2004 | 44.50 | 45.65 | 45.35 | 45.35 | 394 | +0.85(+1.91%) |
Jan 12, 2004 | 45.25 | 44.80 | 44.50 | 44.50 | 875 | -0.75(-1.66%) |
Jan 09, 2004 | 44.75 | 45.25 | 44.10 | 45.25 | 1,622 | +0.45(+1.00%) |
Jan 08, 2004 | 44.80 | 44.80 | 44.80 | 44.80 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 45.95 | 44.80 | 44.80 | 44.80 | 620 | -1.10(-2.40%) |
Dec 31, 2003 | 45.90 | 45.90 | 45.90 | 45.90 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 46.60 | 46.30 | 45.90 | 45.90 | 1,108 | -0.70(-1.50%) |
Dec 29, 2003 | 46.25 | 46.60 | 46.60 | 46.60 | 400 | +0.35(+0.76%) |
Dec 26, 2003 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 45.75 | 46.25 | 46.00 | 46.25 | 330 | +0.50(+1.09%) |
Dec 23, 2003 | 46.15 | 45.75 | 45.70 | 45.75 | 900 | -0.40(-0.87%) |
Dec 22, 2003 | 46.15 | 46.15 | 45.50 | 46.15 | 2,852 | +0.00(+0.00%) |
Dec 19, 2003 | 46.00 | 46.25 | 46.15 | 46.15 | 200 | +1.15(+2.56%) |
Dec 18, 2003 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | -0.75(-1.64%) |
Dec 17, 2003 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +0.15(+0.33%) |
Dec 16, 2003 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.85(+1.90%) |
Dec 15, 2003 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | +1.25(+2.87%) |
Dec 11, 2003 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | -0.55(-1.25%) |
Dec 09, 2003 | 44.05 | 44.05 | 44.05 | 44.05 | 0 | -0.30(-0.68%) |
Dec 08, 2003 | 44.35 | 44.35 | 44.35 | 44.35 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 44.00 | 44.00 | 44.00 | 44.35 | 0 | +0.40(+0.91%) |
Dec 04, 2003 | 43.95 | 43.95 | 43.95 | 43.95 | 0 | +0.45(+1.03%) |
Dec 03, 2003 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | -0.30(-0.68%) |
Dec 02, 2003 | 43.80 | 43.80 | 43.80 | 43.80 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 43.80 | 43.80 | 43.80 | 43.80 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 44.25 | 43.80 | 43.80 | 43.80 | 273 | -0.70(-1.57%) |
Nov 26, 2003 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.75(+1.71%) |
Nov 25, 2003 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +1.04(+2.44%) |
Nov 24, 2003 | 42.71 | 42.71 | 42.71 | 42.71 | 0 | -0.09(-0.21%) |
Nov 21, 2003 | 42.80 | 42.80 | 42.80 | 42.80 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 42.80 | 42.80 | 42.80 | 42.80 | 0 | +0.10(+0.23%) |
Nov 19, 2003 | 42.70 | 42.70 | 42.70 | 42.70 | 0 | +0.25(+0.59%) |
Nov 18, 2003 | 42.45 | 42.45 | 42.45 | 42.45 | 0 | -1.60(-3.63%) |
Nov 17, 2003 | 44.05 | 44.05 | 44.05 | 44.05 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 44.05 | 44.05 | 44.05 | 44.05 | 0 | +0.55(+1.26%) |
Nov 13, 2003 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +0.45(+1.05%) |
Nov 12, 2003 | 43.05 | 43.05 | 43.05 | 43.05 | 0 | +0.55(+1.29%) |
Nov 11, 2003 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | -0.75(-1.73%) |
Nov 10, 2003 | 43.25 | 43.25 | 43.25 | 43.25 | 0 | +2.10(+5.10%) |
Nov 07, 2003 | 41.15 | 41.15 | 41.15 | 41.15 | 0 | +0.90(+2.24%) |
Nov 06, 2003 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | -1.00(-2.42%) |
Nov 05, 2003 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | -0.25(-0.60%) |
Nov 04, 2003 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +2.00(+5.06%) |