Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.50 | 37.70 | 37.47 | 37.47 | 2,042 | -2.03(-5.14%) |
Jan 29, 2004 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 38.75 | 39.68 | 39.50 | 39.50 | 2,302 | +0.75(+1.94%) |
Jan 26, 2004 | 38.75 | 38.75 | 38.75 | 38.75 | 3,473 | +0.00(+0.00%) |
Jan 23, 2004 | 38.10 | 38.93 | 38.50 | 38.75 | 23,755 | +0.65(+1.71%) |
Jan 22, 2004 | 37.31 | 38.10 | 38.10 | 38.10 | 2,442 | +0.79(+2.12%) |
Jan 21, 2004 | 37.67 | 37.31 | 37.10 | 37.31 | 16,700 | -0.36(-0.96%) |
Jan 20, 2004 | 37.75 | 37.67 | 37.60 | 37.67 | 250,123 | -0.08(-0.21%) |
Jan 16, 2004 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 37.50 | 37.95 | 37.75 | 37.75 | 8,994 | +0.25(+0.67%) |
Jan 14, 2004 | 37.75 | 37.75 | 37.50 | 37.50 | 3,412 | -0.25(-0.66%) |
Jan 13, 2004 | 37.65 | 37.75 | 37.25 | 37.75 | 731,377 | +0.10(+0.26%) |
Jan 12, 2004 | 38.10 | 38.17 | 37.65 | 37.65 | 50,555 | -0.45(-1.18%) |
Jan 09, 2004 | 38.20 | 38.10 | 38.10 | 38.10 | 47,120 | +0.65(+1.74%) |
Jan 08, 2004 | 37.45 | 37.45 | 37.45 | 37.45 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 37.65 | 37.60 | 37.00 | 37.45 | 56,398 | +1.45(+4.03%) |
Dec 31, 2003 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 36.00 | 36.00 | 36.00 | 36.00 | 720 | +0.00(+0.00%) |
Dec 29, 2003 | 35.40 | 36.00 | 35.60 | 36.00 | 11,291 | +0.60(+1.69%) |
Dec 26, 2003 | 35.40 | 35.40 | 35.40 | 35.40 | 148 | +0.00(+0.00%) |
Dec 24, 2003 | 35.33 | 35.40 | 35.40 | 35.40 | 6,650 | +0.07(+0.20%) |
Dec 23, 2003 | 35.50 | 35.35 | 35.25 | 35.33 | 8,625 | -0.17(-0.48%) |
Dec 22, 2003 | 34.80 | 35.50 | 35.30 | 35.50 | 10,592 | +0.70(+2.01%) |
Dec 19, 2003 | 34.70 | 35.10 | 34.80 | 34.80 | 5,115 | +0.30(+0.87%) |
Dec 18, 2003 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | -0.75(-2.13%) |
Dec 17, 2003 | 35.25 | 35.25 | 35.25 | 35.25 | 0 | -0.50(-1.40%) |
Dec 16, 2003 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | +0.35(+0.99%) |
Dec 15, 2003 | 35.40 | 35.40 | 35.40 | 35.40 | 0 | +1.10(+3.21%) |
Dec 12, 2003 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | -0.23(-0.66%) |
Dec 11, 2003 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | -0.47(-1.35%) |
Dec 10, 2003 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | -0.35(-0.99%) |
Dec 09, 2003 | 35.35 | 35.35 | 35.35 | 35.35 | 0 | +0.20(+0.57%) |
Dec 08, 2003 | 35.15 | 35.15 | 35.15 | 35.15 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 35.15 | 35.15 | 35.15 | 35.15 | 0 | -0.05(-0.14%) |
Dec 04, 2003 | 35.20 | 35.20 | 35.20 | 35.20 | 0 | +0.75(+2.18%) |
Dec 03, 2003 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | +1.10(+3.30%) |
Dec 02, 2003 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | +0.45(+1.37%) |
Dec 01, 2003 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 33.10 | 33.00 | 32.90 | 32.90 | 746 | +0.42(+1.29%) |
Nov 26, 2003 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | -0.27(-0.82%) |
Nov 25, 2003 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -0.15(-0.46%) |
Nov 24, 2003 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.85(+2.65%) |
Nov 21, 2003 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | +0.05(+0.16%) |
Nov 20, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | -0.30(-0.93%) |
Nov 18, 2003 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | -0.80(-2.42%) |
Nov 17, 2003 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | +0.10(+0.30%) |
Nov 14, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.15(+0.46%) |
Nov 13, 2003 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.85(+2.66%) |
Nov 12, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | -0.25(-0.78%) |
Nov 11, 2003 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | -0.55(-1.68%) |
Nov 10, 2003 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.30(+0.92%) |
Nov 07, 2003 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | -0.30(-0.91%) |
Nov 06, 2003 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | -0.80(-2.38%) |
Nov 05, 2003 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | -1.95(-5.49%) |
Nov 04, 2003 | 35.55 | 35.55 | 35.55 | 35.55 | 0 | +0.45(+1.28%) |