Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 33.50 | 33.55 | 33.55 | 33.55 | 380 | +0.05(+0.15%) |
Jan 29, 2004 | 34.75 | 34.70 | 33.50 | 33.50 | 1,781 | -1.25(-3.60%) |
Jan 28, 2004 | 35.15 | 35.25 | 34.75 | 34.75 | 2,543 | -0.40(-1.14%) |
Jan 27, 2004 | 34.90 | 35.15 | 35.15 | 35.15 | 585 | +0.25(+0.72%) |
Jan 26, 2004 | 35.35 | 35.00 | 34.90 | 34.90 | 1,485 | -0.45(-1.27%) |
Jan 23, 2004 | 35.30 | 35.40 | 35.35 | 35.35 | 842 | +0.05(+0.14%) |
Jan 22, 2004 | 34.25 | 35.85 | 35.30 | 35.30 | 688 | +1.05(+3.07%) |
Jan 21, 2004 | 34.80 | 34.70 | 34.20 | 34.25 | 1,101 | -0.55(-1.58%) |
Jan 20, 2004 | 34.35 | 34.80 | 34.25 | 34.80 | 12,527 | +0.45(+1.31%) |
Jan 16, 2004 | 34.35 | 34.35 | 34.35 | 34.35 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 34.20 | 34.35 | 33.90 | 34.35 | 1,955 | +0.15(+0.44%) |
Jan 14, 2004 | 34.30 | 34.20 | 34.20 | 34.20 | 565 | -0.10(-0.29%) |
Jan 13, 2004 | 34.00 | 34.30 | 33.90 | 34.30 | 3,235 | +0.30(+0.88%) |
Jan 12, 2004 | 33.75 | 34.00 | 33.75 | 34.00 | 1,895 | +0.25(+0.74%) |
Jan 09, 2004 | 33.60 | 33.75 | 33.40 | 33.75 | 1,115 | +0.25(+0.75%) |
Jan 08, 2004 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 33.50 | 33.50 | 33.50 | 33.50 | 2,647 | -0.45(-1.33%) |
Dec 31, 2003 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 33.00 | 34.00 | 33.90 | 33.95 | 620 | +0.95(+2.88%) |
Dec 29, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 32.70 | 33.50 | 33.00 | 33.00 | 755 | +0.30(+0.92%) |
Dec 22, 2003 | 32.70 | 32.70 | 32.70 | 32.70 | 1,000 | +0.00(+0.00%) |
Dec 19, 2003 | 33.10 | 32.70 | 32.60 | 32.70 | 1,000 | -0.30(-0.91%) |
Dec 18, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | -0.10(-0.30%) |
Dec 17, 2003 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | -0.40(-1.19%) |
Dec 16, 2003 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.50(+1.52%) |
Dec 15, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.60(+1.85%) |
Dec 12, 2003 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.20(+0.62%) |
Dec 11, 2003 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | -0.60(-1.83%) |
Dec 10, 2003 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.40(+1.23%) |
Dec 09, 2003 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 32.90 | 32.90 | 32.90 | 32.40 | 0 | +0.05(+0.15%) |
Dec 04, 2003 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.35(+1.09%) |
Dec 03, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 31.65 | 32.00 | 32.00 | 32.00 | 100 | +1.40(+4.58%) |
Nov 26, 2003 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.05(+0.16%) |
Nov 25, 2003 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.55(+1.83%) |
Nov 24, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | -0.25(-0.83%) |
Nov 20, 2003 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | -0.50(-1.63%) |
Nov 19, 2003 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.55(+1.82%) |
Nov 18, 2003 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | -0.80(-2.58%) |
Nov 17, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.40(+1.31%) |
Nov 13, 2003 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.10(+0.33%) |
Nov 12, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | -0.15(-0.49%) |
Nov 11, 2003 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | +0.55(+1.83%) |
Nov 07, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.20(+0.67%) |
Nov 06, 2003 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | +0.35(+1.18%) |
Nov 05, 2003 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | -0.55(-1.83%) |
Nov 04, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.39(+1.31%) |