Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 33.97 | 33.97 | 33.20 | 33.20 | 500 | -1.97(-5.59%) |
Dec 30, 2003 | 35.14 | 35.16 | 35.14 | 35.16 | 750 | +0.00(+0.00%) |
Dec 29, 2003 | 35.16 | 35.16 | 35.16 | 35.16 | 250 | +2.00(+6.02%) |
Dec 26, 2003 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 33.19 | 33.19 | 33.17 | 33.17 | 500 | -1.54(-4.44%) |
Dec 19, 2003 | 34.71 | 34.71 | 34.71 | 34.71 | 250 | +0.10(+0.30%) |
Dec 18, 2003 | 34.61 | 34.61 | 34.61 | 34.61 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 34.76 | 34.76 | 34.53 | 34.61 | 500 | -0.14(-0.41%) |
Dec 16, 2003 | 34.75 | 34.75 | 34.75 | 34.75 | 125 | +0.38(+1.12%) |
Dec 15, 2003 | 34.36 | 34.37 | 34.36 | 34.37 | 250 | +0.00(+0.00%) |
Dec 12, 2003 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 34.35 | 34.37 | 34.35 | 34.37 | 250 | +1.44(+4.36%) |
Dec 10, 2003 | 32.93 | 32.93 | 32.93 | 32.93 | 168 | -1.04(-3.05%) |
Dec 09, 2003 | 33.57 | 33.97 | 33.57 | 33.97 | 375 | +0.76(+2.29%) |
Dec 08, 2003 | 33.21 | 33.21 | 33.21 | 33.21 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 33.54 | 33.54 | 33.21 | 33.21 | 524 | +0.04(+0.12%) |
Dec 04, 2003 | 33.16 | 33.17 | 33.16 | 33.17 | 375 | +0.00(+0.00%) |
Dec 03, 2003 | 33.17 | 33.17 | 33.17 | 33.17 | 450 | +0.34(+1.02%) |
Dec 02, 2003 | 32.84 | 32.84 | 32.81 | 32.83 | 625 | -0.25(-0.75%) |
Dec 01, 2003 | 33.16 | 33.16 | 33.08 | 33.08 | 250 | -0.09(-0.26%) |
Nov 28, 2003 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 33.17 | 33.17 | 33.17 | 33.17 | 250 | -0.00(-0.00%) |
Nov 25, 2003 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 33.17 | 33.17 | 33.17 | 33.17 | 125 | +0.12(+0.36%) |
Nov 21, 2003 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 32.57 | 33.05 | 32.57 | 33.05 | 475 | +0.39(+1.20%) |
Nov 19, 2003 | 32.66 | 32.66 | 32.66 | 32.66 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 33.17 | 33.17 | 32.66 | 32.66 | 2,576 | -0.13(-0.40%) |
Nov 17, 2003 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 32.97 | 32.97 | 32.79 | 32.79 | 1,876 | +0.38(+1.17%) |
Nov 13, 2003 | 32.41 | 32.41 | 32.41 | 32.41 | 875 | -0.76(-2.29%) |
Nov 12, 2003 | 33.17 | 33.17 | 33.17 | 33.17 | 290 | +0.75(+2.32%) |
Nov 11, 2003 | 32.42 | 32.42 | 32.42 | 32.42 | 500 | -0.29(-0.90%) |
Nov 10, 2003 | 32.71 | 32.71 | 32.71 | 32.71 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 32.71 | 32.71 | 32.71 | 32.71 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 32.36 | 33.01 | 32.25 | 32.71 | 10,490 | +0.18(+0.56%) |
Nov 05, 2003 | 32.77 | 32.77 | 32.25 | 32.53 | 1,126 | -0.30(-0.93%) |
Nov 04, 2003 | 32.77 | 33.33 | 32.17 | 32.83 | 2,214 | -0.50(-1.49%) |
Nov 03, 2003 | 33.37 | 33.37 | 33.33 | 33.33 | 1,031 | -0.44(-1.30%) |
Oct 31, 2003 | 32.77 | 33.85 | 32.77 | 33.77 | 2,877 | +1.40(+4.32%) |
Oct 30, 2003 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 31.97 | 32.37 | 31.95 | 32.37 | 1,346 | +0.80(+2.53%) |
Oct 28, 2003 | 30.37 | 31.57 | 30.37 | 31.57 | 1,251 | +1.20(+3.95%) |
Oct 27, 2003 | 30.37 | 30.37 | 30.37 | 30.37 | 125 | +0.09(+0.29%) |
Oct 24, 2003 | 30.28 | 30.28 | 30.28 | 30.28 | 125 | +0.00(+0.00%) |
Oct 23, 2003 | 29.57 | 30.28 | 28.77 | 30.28 | 1,751 | +1.11(+3.81%) |
Oct 22, 2003 | 28.77 | 29.17 | 28.77 | 29.17 | 250 | -1.11(-3.67%) |
Oct 21, 2003 | 28.77 | 30.28 | 28.77 | 30.28 | 250 | +1.65(+5.78%) |
Oct 20, 2003 | 28.63 | 28.73 | 28.63 | 28.63 | 1,001 | -1.52(-5.04%) |
Oct 17, 2003 | 28.64 | 30.15 | 28.63 | 30.15 | 1,251 | +0.62(+2.08%) |
Oct 16, 2003 | 29.53 | 29.53 | 29.53 | 29.53 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 29.57 | 29.57 | 29.53 | 29.53 | 250 | -0.04(-0.13%) |
Oct 14, 2003 | 29.57 | 29.58 | 29.57 | 29.57 | 2,002 | -0.40(-1.33%) |
Oct 13, 2003 | 29.97 | 29.97 | 29.97 | 29.97 | 250 | +0.00(+0.00%) |
Oct 10, 2003 | 29.97 | 29.97 | 29.97 | 29.97 | 125 | +0.08(+0.27%) |
Oct 09, 2003 | 29.89 | 29.89 | 29.89 | 29.89 | 125 | +0.32(+1.08%) |
Oct 08, 2003 | 29.57 | 29.57 | 29.57 | 29.57 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 29.57 | 29.57 | 29.57 | 29.57 | 125 | +0.00(+0.00%) |
Oct 06, 2003 | 29.57 | 29.57 | 29.57 | 29.57 | 250 | -0.01(-0.03%) |
Oct 03, 2003 | 29.58 | 29.58 | 29.58 | 29.58 | 375 | -0.58(-1.93%) |
Oct 02, 2003 | 29.57 | 30.16 | 29.57 | 30.16 | 250 | -0.21(-0.68%) |