Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 45.90 | 45.90 | 45.90 | 45.90 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 46.60 | 46.30 | 45.90 | 45.90 | 1,108 | -0.70(-1.50%) |
Dec 29, 2003 | 46.25 | 46.60 | 46.60 | 46.60 | 400 | +0.35(+0.76%) |
Dec 26, 2003 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 45.75 | 46.25 | 46.00 | 46.25 | 330 | +0.50(+1.09%) |
Dec 23, 2003 | 46.15 | 45.75 | 45.70 | 45.75 | 900 | -0.40(-0.87%) |
Dec 22, 2003 | 46.15 | 46.15 | 45.50 | 46.15 | 2,852 | +0.00(+0.00%) |
Dec 19, 2003 | 46.00 | 46.25 | 46.15 | 46.15 | 200 | +1.15(+2.56%) |
Dec 18, 2003 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | -0.75(-1.64%) |
Dec 17, 2003 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +0.15(+0.33%) |
Dec 16, 2003 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.85(+1.90%) |
Dec 15, 2003 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | +1.25(+2.87%) |
Dec 11, 2003 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | -0.55(-1.25%) |
Dec 09, 2003 | 44.05 | 44.05 | 44.05 | 44.05 | 0 | -0.30(-0.68%) |
Dec 08, 2003 | 44.35 | 44.35 | 44.35 | 44.35 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 44.00 | 44.00 | 44.00 | 44.35 | 0 | +0.40(+0.91%) |
Dec 04, 2003 | 43.95 | 43.95 | 43.95 | 43.95 | 0 | +0.45(+1.03%) |
Dec 03, 2003 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | -0.30(-0.68%) |
Dec 02, 2003 | 43.80 | 43.80 | 43.80 | 43.80 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 43.80 | 43.80 | 43.80 | 43.80 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 44.25 | 43.80 | 43.80 | 43.80 | 273 | -0.70(-1.57%) |
Nov 26, 2003 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.75(+1.71%) |
Nov 25, 2003 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +1.04(+2.44%) |
Nov 24, 2003 | 42.71 | 42.71 | 42.71 | 42.71 | 0 | -0.09(-0.21%) |
Nov 21, 2003 | 42.80 | 42.80 | 42.80 | 42.80 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 42.80 | 42.80 | 42.80 | 42.80 | 0 | +0.10(+0.23%) |
Nov 19, 2003 | 42.70 | 42.70 | 42.70 | 42.70 | 0 | +0.25(+0.59%) |
Nov 18, 2003 | 42.45 | 42.45 | 42.45 | 42.45 | 0 | -1.60(-3.63%) |
Nov 17, 2003 | 44.05 | 44.05 | 44.05 | 44.05 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 44.05 | 44.05 | 44.05 | 44.05 | 0 | +0.55(+1.26%) |
Nov 13, 2003 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +0.45(+1.05%) |
Nov 12, 2003 | 43.05 | 43.05 | 43.05 | 43.05 | 0 | +0.55(+1.29%) |
Nov 11, 2003 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | -0.75(-1.73%) |
Nov 10, 2003 | 43.25 | 43.25 | 43.25 | 43.25 | 0 | +2.10(+5.10%) |
Nov 07, 2003 | 41.15 | 41.15 | 41.15 | 41.15 | 0 | +0.90(+2.24%) |
Nov 06, 2003 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | -1.00(-2.42%) |
Nov 05, 2003 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | -0.25(-0.60%) |
Nov 04, 2003 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +2.00(+5.06%) |
Nov 03, 2003 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.50(+1.28%) |
Oct 30, 2003 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | -0.60(-1.52%) |
Oct 29, 2003 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | +0.35(+0.89%) |
Oct 28, 2003 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | -0.09(-0.23%) |
Oct 27, 2003 | 39.34 | 39.34 | 39.34 | 39.34 | 0 | -0.66(-1.65%) |
Oct 24, 2003 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | -0.25(-0.62%) |
Oct 23, 2003 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.10(+0.25%) |
Oct 22, 2003 | 40.15 | 40.15 | 40.15 | 40.15 | 0 | +0.15(+0.37%) |
Oct 21, 2003 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | -0.50(-1.23%) |
Oct 20, 2003 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | -0.50(-1.22%) |
Oct 17, 2003 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.20(+0.49%) |
Oct 16, 2003 | 40.80 | 40.80 | 40.80 | 40.80 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 40.80 | 40.80 | 40.80 | 40.80 | 0 | -0.20(-0.49%) |
Oct 14, 2003 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.25(+0.61%) |
Oct 10, 2003 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | +0.35(+0.87%) |
Oct 08, 2003 | 40.40 | 40.40 | 40.40 | 40.40 | 0 | -0.35(-0.86%) |
Oct 07, 2003 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | +0.55(+1.37%) |
Oct 06, 2003 | 40.20 | 40.20 | 40.20 | 40.20 | 0 | +1.10(+2.81%) |
Oct 03, 2003 | 39.10 | 39.10 | 39.10 | 39.10 | 0 | -0.65(-1.64%) |
Oct 02, 2003 | 39.75 | 39.75 | 39.75 | 39.75 | 0 | +1.25(+3.25%) |