Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 31.77 | 32.97 | 31.77 | 31.97 | 2,627 | -0.16(-0.50%) |
Feb 26, 2004 | 32.05 | 32.13 | 32.05 | 32.13 | 2,127 | +0.24(+0.75%) |
Feb 25, 2004 | 32.14 | 32.17 | 31.89 | 31.89 | 4,129 | -0.08(-0.25%) |
Feb 24, 2004 | 31.97 | 32.01 | 31.67 | 31.97 | 4,004 | +0.20(+0.63%) |
Feb 23, 2004 | 31.77 | 31.77 | 31.77 | 31.77 | 250 | +0.18(+0.58%) |
Feb 20, 2004 | 31.97 | 31.97 | 31.58 | 31.58 | 375 | -0.78(-2.42%) |
Feb 19, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 32.77 | 32.81 | 32.37 | 32.37 | 1,251 | -0.48(-1.46%) |
Feb 17, 2004 | 33.27 | 33.27 | 32.85 | 32.85 | 625 | -0.43(-1.30%) |
Feb 13, 2004 | 33.49 | 33.58 | 33.28 | 33.28 | 1,376 | -0.17(-0.50%) |
Feb 12, 2004 | 33.45 | 33.45 | 33.45 | 33.45 | 125 | -0.20(-0.59%) |
Feb 11, 2004 | 33.85 | 33.85 | 33.65 | 33.65 | 375 | -0.00(-0.00%) |
Feb 10, 2004 | 33.97 | 33.97 | 33.65 | 33.65 | 750 | -0.42(-1.22%) |
Feb 09, 2004 | 34.06 | 34.06 | 34.06 | 34.06 | 375 | -0.01(-0.02%) |
Feb 06, 2004 | 34.07 | 34.07 | 34.07 | 34.07 | 125 | -0.26(-0.77%) |
Feb 05, 2004 | 34.47 | 34.49 | 34.33 | 34.33 | 875 | -0.43(-1.24%) |
Feb 04, 2004 | 34.76 | 34.76 | 34.76 | 34.76 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 34.87 | 34.87 | 34.76 | 34.76 | 750 | -0.10(-0.30%) |
Feb 02, 2004 | 34.87 | 34.87 | 34.87 | 34.87 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 35.16 | 35.16 | 34.87 | 34.87 | 2,127 | -0.14(-0.39%) |
Jan 29, 2004 | 35.00 | 35.00 | 35.00 | 35.00 | 1,501 | +0.06(+0.16%) |
Jan 28, 2004 | 35.07 | 35.07 | 34.95 | 34.95 | 2,877 | -0.10(-0.27%) |
Jan 27, 2004 | 34.96 | 35.08 | 34.96 | 35.04 | 6,506 | +0.04(+0.11%) |
Jan 26, 2004 | 35.75 | 35.75 | 34.87 | 35.00 | 8,633 | +0.08(+0.23%) |
Jan 23, 2004 | 34.92 | 34.93 | 34.92 | 34.93 | 375 | -0.81(-2.28%) |
Jan 22, 2004 | 35.74 | 35.74 | 35.74 | 35.74 | 125 | +0.75(+2.14%) |
Jan 21, 2004 | 35.16 | 35.16 | 34.99 | 34.99 | 250 | +0.19(+0.53%) |
Jan 20, 2004 | 34.80 | 34.80 | 34.80 | 34.80 | 250 | -0.56(-1.58%) |
Jan 16, 2004 | 35.36 | 35.36 | 35.36 | 35.36 | 125 | +0.20(+0.57%) |
Jan 15, 2004 | 35.16 | 35.16 | 35.16 | 35.16 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 35.17 | 35.17 | 35.16 | 35.16 | 250 | +0.40(+1.15%) |
Jan 13, 2004 | 34.76 | 34.76 | 34.76 | 34.76 | 281 | -0.58(-1.65%) |
Jan 12, 2004 | 35.35 | 35.35 | 35.35 | 35.35 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 35.35 | 35.35 | 35.35 | 35.35 | 125 | +0.50(+1.44%) |
Jan 08, 2004 | 34.84 | 34.84 | 34.84 | 34.84 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 34.84 | 34.84 | 34.84 | 34.84 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 34.84 | 34.84 | 34.84 | 34.84 | 750 | +0.08(+0.23%) |
Jan 05, 2004 | 34.37 | 35.94 | 34.37 | 34.76 | 3,878 | +1.57(+4.72%) |
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%) |