Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 300 | -0.50(-1.61%) |
Dec 22, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 31.59 | 31.59 | 30.50 | 31.00 | 2,298 | +0.50(+1.64%) |
Dec 17, 2003 | 30.97 | 30.97 | 30.50 | 30.50 | 200 | -0.00(-0.00%) |
Dec 16, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 570 | +0.00(+0.00%) |
Dec 12, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 30.65 | 30.65 | 30.50 | 30.50 | 3,275 | -0.15(-0.49%) |
Dec 09, 2003 | 30.65 | 30.65 | 30.65 | 30.65 | 173 | +0.15(+0.49%) |
Dec 08, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 30.49 | 30.50 | 30.00 | 30.50 | 1,520 | +0.26(+0.86%) |
Nov 20, 2003 | 30.24 | 30.24 | 30.24 | 30.24 | 600 | -0.41(-1.34%) |
Nov 19, 2003 | 31.38 | 31.38 | 30.50 | 30.65 | 3,240 | -0.35(-1.13%) |
Nov 18, 2003 | 30.70 | 31.00 | 30.70 | 31.00 | 700 | +0.37(+1.21%) |
Nov 17, 2003 | 30.90 | 30.92 | 30.12 | 30.63 | 8,500 | +0.23(+0.76%) |
Nov 14, 2003 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 30.60 | 30.80 | 30.40 | 30.40 | 1,100 | +0.14(+0.46%) |
Nov 11, 2003 | 29.81 | 30.26 | 29.80 | 30.26 | 1,900 | +0.46(+1.54%) |
Nov 10, 2003 | 29.80 | 29.80 | 29.80 | 29.80 | 100 | +0.11(+0.37%) |
Nov 07, 2003 | 29.69 | 29.69 | 29.69 | 29.69 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 29.69 | 29.69 | 29.69 | 29.69 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 29.76 | 29.76 | 29.69 | 29.69 | 200 | +0.69(+2.38%) |
Nov 04, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 400 | +0.43(+1.51%) |
Nov 03, 2003 | 28.57 | 28.57 | 28.57 | 28.57 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 28.65 | 28.65 | 28.57 | 28.57 | 500 | +0.57(+2.04%) |
Oct 30, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 4,000 | +0.23(+0.83%) |
Oct 24, 2003 | 27.77 | 27.77 | 27.77 | 27.77 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 27.77 | 27.77 | 27.77 | 27.77 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 27.77 | 27.77 | 27.77 | 27.77 | 100 | -0.22(-0.79%) |
Oct 21, 2003 | 27.99 | 27.99 | 27.99 | 27.99 | 200 | +0.47(+1.71%) |
Oct 20, 2003 | 27.52 | 27.52 | 27.52 | 27.52 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 27.52 | 27.52 | 27.52 | 27.52 | 800 | -0.18(-0.65%) |
Oct 16, 2003 | 27.70 | 27.70 | 27.70 | 27.70 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 27.67 | 27.98 | 27.67 | 27.70 | 500 | -0.17(-0.61%) |
Oct 14, 2003 | 27.87 | 27.87 | 27.87 | 27.87 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 27.87 | 27.87 | 27.87 | 27.87 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 27.29 | 27.87 | 27.29 | 27.87 | 400 | +0.63(+2.31%) |
Oct 09, 2003 | 27.03 | 27.24 | 27.01 | 27.24 | 1,700 | +0.24(+0.89%) |
Oct 08, 2003 | 26.97 | 27.00 | 26.94 | 27.00 | 3,700 | +0.00(+0.00%) |
Oct 07, 2003 | 26.84 | 27.00 | 26.81 | 27.00 | 900 | +0.21(+0.78%) |
Oct 06, 2003 | 26.79 | 26.79 | 26.79 | 26.79 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 26.79 | 26.79 | 26.79 | 26.79 | 200 | +0.02(+0.07%) |
Oct 02, 2003 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | +0.00(+0.00%) |