Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 47.30 | 47.30 | 47.30 | 47.30 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 48.90 | 47.30 | 47.20 | 47.30 | 1,301 | -1.60(-3.27%) |
Jan 28, 2004 | 47.95 | 48.90 | 48.90 | 48.90 | 1,150 | +0.95(+1.98%) |
Jan 27, 2004 | 47.50 | 47.95 | 47.50 | 47.95 | 3,212 | +0.45(+0.95%) |
Jan 26, 2004 | 48.05 | 47.50 | 47.50 | 47.50 | 685 | -0.55(-1.14%) |
Jan 23, 2004 | 48.00 | 48.05 | 48.05 | 48.05 | 1,427 | +0.05(+0.10%) |
Jan 22, 2004 | 48.00 | 48.00 | 48.00 | 48.00 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 46.55 | 48.00 | 48.00 | 48.00 | 134 | +1.45(+3.11%) |
Jan 20, 2004 | 47.25 | 46.55 | 46.55 | 46.55 | 225 | -0.70(-1.48%) |
Jan 16, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 47.50 | 47.25 | 47.25 | 47.25 | 179 | -1.00(-2.07%) |
Dec 31, 2003 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 47.50 | 48.25 | 48.25 | 48.25 | 200 | +0.75(+1.58%) |
Dec 29, 2003 | 46.90 | 48.25 | 47.50 | 47.50 | 400 | +0.60(+1.28%) |
Dec 26, 2003 | 46.90 | 46.90 | 46.90 | 46.90 | 200 | +0.20(+0.43%) |
Dec 24, 2003 | 46.70 | 46.70 | 46.70 | 46.70 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 46.70 | 46.70 | 46.70 | 46.70 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 46.25 | 46.70 | 46.70 | 46.70 | 370 | +0.45(+0.97%) |
Dec 19, 2003 | 44.95 | 46.25 | 46.25 | 46.25 | 370 | +1.30(+2.89%) |
Dec 18, 2003 | 44.95 | 44.95 | 44.95 | 44.95 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 44.95 | 44.95 | 44.95 | 44.95 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 44.95 | 44.95 | 44.95 | 44.95 | 0 | -0.05(-0.11%) |
Dec 15, 2003 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | -1.00(-2.17%) |
Dec 11, 2003 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.75(+1.66%) |
Dec 02, 2003 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | -0.10(-0.22%) |
Nov 26, 2003 | 45.35 | 45.35 | 45.35 | 45.35 | 0 | -2.40(-5.03%) |
Nov 25, 2003 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +1.20(+2.58%) |
Nov 14, 2003 | 46.55 | 46.55 | 46.55 | 46.55 | 0 | +0.67(+1.45%) |
Nov 13, 2003 | 45.88 | 45.88 | 45.88 | 45.88 | 0 | +0.63(+1.40%) |
Nov 12, 2003 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | -0.32(-0.69%) |
Nov 11, 2003 | 45.57 | 45.57 | 45.57 | 45.57 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 45.57 | 45.57 | 45.57 | 45.57 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 45.57 | 45.57 | 45.57 | 45.57 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 45.57 | 45.57 | 45.57 | 45.57 | 0 | -0.58(-1.26%) |
Nov 05, 2003 | 46.15 | 46.15 | 46.15 | 46.15 | 0 | -1.60(-3.35%) |
Nov 04, 2003 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |