Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 47.90 | 47.90 | 47.90 | 47.90 | 6,000 | +0.00(+0.00%) |
Feb 26, 2004 | 47.90 | 47.90 | 47.90 | 47.90 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 47.90 | 47.90 | 47.90 | 47.90 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 50.34 | 47.90 | 47.90 | 47.90 | 6,000 | -2.44(-4.85%) |
Feb 23, 2004 | 50.34 | 50.34 | 50.34 | 50.34 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 50.34 | 50.34 | 50.34 | 50.34 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 50.30 | 50.42 | 50.09 | 50.34 | 8,400 | +0.13(+0.26%) |
Feb 18, 2004 | 50.21 | 50.21 | 50.21 | 50.21 | 8,000 | +0.00(+0.00%) |
Feb 17, 2004 | 50.75 | 50.21 | 50.21 | 50.21 | 8,000 | -0.54(-1.06%) |
Feb 13, 2004 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 50.50 | 50.75 | 50.75 | 50.75 | 175 | +0.25(+0.50%) |
Feb 11, 2004 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 50.50 | 50.50 | 50.50 | 50.50 | 150,900 | +0.00(+0.00%) |
Feb 09, 2004 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 50.38 | 50.50 | 50.50 | 50.50 | 200 | +0.12(+0.23%) |
Feb 05, 2004 | 50.38 | 50.38 | 50.38 | 50.38 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 50.38 | 50.38 | 50.38 | 50.38 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 50.38 | 50.38 | 50.38 | 50.38 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 50.38 | 50.38 | 50.38 | 50.38 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 50.38 | 50.38 | 50.38 | 50.38 | 1,962 | +0.00(+0.00%) |
Jan 29, 2004 | 52.32 | 50.38 | 50.00 | 50.38 | 6,300 | -1.94(-3.71%) |
Jan 28, 2004 | 53.25 | 52.32 | 52.25 | 52.32 | 3,200 | -0.93(-1.74%) |
Jan 27, 2004 | 53.25 | 53.25 | 53.25 | 53.25 | 3,000 | +0.00(+0.00%) |
Jan 26, 2004 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 53.25 | 53.25 | 53.25 | 53.25 | 8,000 | +0.00(+0.00%) |
Jan 20, 2004 | 53.89 | 53.25 | 53.25 | 53.25 | 25,000 | -0.64(-1.19%) |
Jan 16, 2004 | 53.89 | 53.89 | 53.89 | 53.89 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 53.89 | 53.89 | 53.89 | 53.89 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 52.50 | 54.11 | 53.88 | 53.89 | 14,974 | +1.39(+2.65%) |
Jan 13, 2004 | 54.25 | 52.50 | 52.50 | 52.50 | 200 | -1.75(-3.23%) |
Jan 12, 2004 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 54.25 | 54.25 | 54.25 | 54.25 | 100 | +2.45(+4.73%) |
Dec 24, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 50,000 | +0.00(+0.00%) |
Dec 18, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 53.35 | 53.35 | 53.35 | 51.80 | 0 | +1.50(+2.98%) |
Dec 04, 2003 | 50.30 | 50.30 | 50.30 | 50.30 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 50.30 | 50.30 | 50.30 | 50.30 | 0 | +0.40(+0.80%) |
Dec 02, 2003 | 49.90 | 49.90 | 49.90 | 49.90 | 0 | -1.45(-2.82%) |