Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 41.35 | 42.00 | 40.50 | 41.00 | 6,054 | -0.35(-0.85%) |
Jan 29, 2004 | 42.50 | 42.26 | 41.35 | 41.35 | 24,721 | -1.15(-2.71%) |
Jan 28, 2004 | 43.25 | 43.00 | 42.50 | 42.50 | 2,930 | -0.75(-1.73%) |
Jan 27, 2004 | 42.25 | 43.25 | 42.75 | 43.25 | 2,650 | +1.00(+2.37%) |
Jan 26, 2004 | 43.30 | 43.00 | 42.25 | 42.25 | 34,311 | -1.05(-2.42%) |
Jan 23, 2004 | 43.75 | 43.30 | 42.25 | 43.30 | 29,000 | -0.45(-1.03%) |
Jan 22, 2004 | 42.30 | 43.75 | 42.75 | 43.75 | 1,055 | +1.45(+3.43%) |
Jan 21, 2004 | 42.06 | 42.50 | 41.25 | 42.30 | 4,090 | +0.24(+0.57%) |
Jan 20, 2004 | 42.00 | 42.25 | 41.00 | 42.06 | 10,420 | +0.06(+0.14%) |
Jan 16, 2004 | 42.00 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 44.80 | 43.30 | 42.00 | 42.00 | 1,398 | -2.80(-6.25%) |
Jan 14, 2004 | 43.00 | 45.00 | 43.70 | 44.80 | 22,622 | +1.80(+4.19%) |
Jan 13, 2004 | 43.75 | 43.75 | 42.50 | 43.00 | 2,311 | -0.75(-1.71%) |
Jan 12, 2004 | 44.00 | 43.80 | 43.00 | 43.75 | 4,743 | -0.25(-0.57%) |
Jan 09, 2004 | 44.50 | 44.00 | 43.00 | 44.00 | 1,662 | -1.50(-3.30%) |
Jan 08, 2004 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 45.90 | 45.50 | 45.25 | 45.50 | 19,955 | +1.00(+2.25%) |
Dec 31, 2003 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 43.50 | 44.50 | 43.00 | 44.50 | 2,008 | +1.00(+2.30%) |
Dec 29, 2003 | 41.00 | 43.50 | 42.00 | 43.50 | 4,450 | +2.50(+6.10%) |
Dec 26, 2003 | 41.00 | 41.55 | 41.00 | 41.00 | 2,135 | +0.00(+0.00%) |
Dec 24, 2003 | 42.50 | 42.70 | 41.00 | 41.00 | 2,000 | -1.50(-3.53%) |
Dec 23, 2003 | 43.00 | 42.50 | 41.35 | 42.50 | 6,680 | -0.50(-1.16%) |
Dec 22, 2003 | 41.40 | 43.00 | 41.45 | 43.00 | 124,425 | +1.60(+3.86%) |
Dec 19, 2003 | 41.95 | 42.50 | 41.40 | 41.40 | 12,000 | -1.60(-3.72%) |
Dec 18, 2003 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | -0.80(-1.83%) |
Dec 17, 2003 | 43.80 | 43.80 | 43.80 | 43.80 | 0 | +1.05(+2.46%) |
Dec 16, 2003 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | -0.50(-1.16%) |
Dec 15, 2003 | 43.25 | 43.25 | 43.25 | 43.25 | 0 | -0.95(-2.15%) |
Dec 12, 2003 | 44.20 | 44.20 | 44.20 | 44.20 | 0 | +0.15(+0.34%) |
Dec 11, 2003 | 44.05 | 44.05 | 44.05 | 44.05 | 0 | -0.29(-0.65%) |
Dec 10, 2003 | 44.34 | 44.34 | 44.34 | 44.34 | 0 | +2.34(+5.57%) |
Dec 09, 2003 | 42.00 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 42.00 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 43.00 | 43.00 | 43.00 | 42.00 | 0 | -2.75(-6.15%) |
Dec 04, 2003 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | -1.75(-3.76%) |
Dec 03, 2003 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | -1.75(-3.63%) |
Dec 02, 2003 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | +2.15(+4.66%) |
Dec 01, 2003 | 46.10 | 46.10 | 46.10 | 46.10 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 46.10 | 46.15 | 46.10 | 46.10 | 1,300 | +0.60(+1.32%) |
Nov 26, 2003 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.25(+0.55%) |
Nov 25, 2003 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | -0.25(-0.55%) |
Nov 24, 2003 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | -1.00(-2.15%) |
Nov 21, 2003 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +1.25(+2.76%) |
Nov 19, 2003 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | +1.15(+2.61%) |
Nov 18, 2003 | 44.10 | 44.10 | 44.10 | 44.10 | 0 | -2.10(-4.55%) |
Nov 17, 2003 | 46.20 | 46.20 | 46.20 | 46.20 | 0 | +1.40(+3.13%) |
Nov 14, 2003 | 44.80 | 44.80 | 44.80 | 44.80 | 0 | +0.55(+1.24%) |
Nov 13, 2003 | 44.25 | 44.25 | 44.25 | 44.25 | 0 | +0.40(+0.91%) |
Nov 12, 2003 | 43.85 | 43.85 | 43.85 | 43.85 | 0 | -0.25(-0.57%) |
Nov 11, 2003 | 44.10 | 44.10 | 44.10 | 44.10 | 0 | -0.80(-1.78%) |
Nov 10, 2003 | 44.90 | 44.90 | 44.90 | 44.90 | 0 | +0.70(+1.58%) |
Nov 07, 2003 | 44.20 | 44.20 | 44.20 | 44.20 | 0 | +1.20(+2.79%) |
Nov 06, 2003 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | -2.50(-5.49%) |
Nov 04, 2003 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | -1.25(-2.67%) |