Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 39.60 | 39.60 | 39.60 | 39.60 | 3,114 | -0.05(-0.13%) |
Jan 28, 2005 | 39.65 | 39.65 | 39.62 | 39.65 | 12,215 | +0.00(+0.00%) |
Jan 27, 2005 | 39.65 | 39.65 | 39.62 | 39.65 | 12,215 | +0.00(+0.00%) |
Jan 26, 2005 | 39.65 | 39.65 | 39.62 | 39.65 | 12,215 | +0.35(+0.89%) |
Jan 25, 2005 | 39.30 | 39.30 | 39.30 | 39.30 | 800 | -0.55(-1.38%) |
Jan 24, 2005 | 39.85 | 39.85 | 39.85 | 39.85 | 260 | +0.40(+1.01%) |
Jan 21, 2005 | 39.45 | 39.60 | 39.45 | 39.45 | 6,065 | +0.00(+0.00%) |
Jan 20, 2005 | 39.45 | 39.60 | 39.45 | 39.45 | 6,065 | -0.55(-1.37%) |
Jan 19, 2005 | 40.00 | 40.20 | 40.00 | 40.00 | 7,072 | +0.00(+0.00%) |
Jan 18, 2005 | 40.00 | 40.20 | 40.00 | 40.00 | 7,072 | +0.42(+1.06%) |
Jan 14, 2005 | 39.58 | 39.58 | 39.58 | 39.58 | 1,000 | -1.02(-2.51%) |
Jan 13, 2005 | 40.60 | 40.70 | 40.60 | 40.60 | 780 | -0.15(-0.37%) |
Jan 12, 2005 | 40.75 | 40.75 | 40.68 | 40.75 | 2,000 | +0.00(+0.00%) |
Jan 11, 2005 | 40.75 | 40.75 | 40.68 | 40.75 | 2,000 | +0.00(+0.00%) |
Jan 10, 2005 | 40.75 | 41.31 | 40.75 | 40.75 | 34,500 | +0.00(+0.00%) |
Jan 07, 2005 | 40.75 | 41.31 | 40.75 | 40.75 | 34,500 | -1.05(-2.51%) |
Jan 06, 2005 | 41.80 | 41.88 | 41.80 | 41.80 | 3,248 | +0.00(+0.00%) |
Jan 05, 2005 | 41.80 | 41.88 | 41.80 | 41.80 | 3,248 | -0.50(-1.18%) |
Jan 04, 2005 | 42.30 | 42.50 | 42.30 | 42.30 | 1,867 | +0.30(+0.71%) |
Jan 03, 2005 | 42.00 | 42.05 | 41.90 | 42.00 | 9,395 | +0.00(+0.00%) |
Dec 31, 2004 | 42.00 | 42.05 | 41.90 | 42.00 | 9,395 | +0.00(+0.00%) |
Dec 30, 2004 | 42.00 | 42.11 | 42.00 | 42.00 | 1,293 | +0.00(+0.00%) |
Dec 29, 2004 | 42.00 | 42.11 | 42.00 | 42.00 | 1,293 | -0.20(-0.47%) |
Dec 28, 2004 | 42.20 | 42.30 | 42.00 | 42.20 | 15,416 | +0.00(+0.00%) |
Dec 27, 2004 | 42.20 | 42.30 | 42.00 | 42.20 | 15,416 | +0.60(+1.44%) |
Dec 23, 2004 | 41.60 | 41.60 | 41.50 | 41.60 | 3,273 | +0.45(+1.09%) |
Dec 22, 2004 | 41.15 | 41.50 | 41.15 | 41.15 | 3,838 | -0.15(-0.36%) |
Dec 21, 2004 | 41.30 | 41.40 | 41.25 | 41.30 | 7,573 | +0.39(+0.96%) |
Dec 20, 2004 | 40.91 | 41.12 | 40.65 | 40.91 | 259,324 | +0.00(+0.00%) |
Dec 17, 2004 | 40.91 | 41.12 | 40.65 | 40.91 | 259,324 | -0.94(-2.25%) |
Dec 16, 2004 | 41.85 | 41.90 | 41.65 | 41.85 | 14,958 | +0.00(+0.00%) |
Dec 15, 2004 | 41.85 | 41.90 | 41.65 | 41.85 | 14,958 | +0.60(+1.45%) |
Dec 14, 2004 | 41.25 | 41.25 | 41.00 | 41.25 | 13,465 | +0.00(+0.00%) |
Dec 13, 2004 | 41.25 | 41.25 | 41.00 | 41.25 | 13,465 | +0.60(+1.48%) |
Dec 10, 2004 | 40.65 | 40.80 | 40.40 | 40.65 | 17,214 | -0.60(-1.45%) |
Dec 09, 2004 | 41.25 | 41.25 | 40.70 | 41.25 | 34,312 | +0.00(+0.00%) |
Dec 08, 2004 | 41.25 | 41.25 | 40.70 | 41.25 | 34,312 | +0.60(+1.48%) |
Dec 07, 2004 | 40.65 | 41.00 | 40.65 | 40.65 | 13,849 | +0.50(+1.25%) |
Dec 06, 2004 | 40.15 | 40.25 | 40.10 | 40.15 | 7,300 | +0.00(+0.00%) |
Dec 03, 2004 | 40.15 | 40.25 | 40.10 | 40.15 | 7,300 | +0.95(+2.42%) |
Dec 02, 2004 | 39.20 | 39.20 | 39.20 | 39.20 | 5,000 | +0.20(+0.51%) |
Dec 01, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 30,323 | +0.00(+0.00%) |
Nov 30, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 30,323 | -1.70(-4.18%) |
Nov 29, 2004 | 40.70 | 40.70 | 39.50 | 40.70 | 38,028 | +0.00(+0.00%) |
Nov 26, 2004 | 40.70 | 40.70 | 39.50 | 40.70 | 38,028 | +1.55(+3.96%) |
Nov 24, 2004 | 39.15 | 39.15 | 39.15 | 39.15 | 3,214 | +0.34(+0.89%) |
Nov 23, 2004 | 38.81 | 38.81 | 38.81 | 38.81 | 15,000 | +0.00(+0.00%) |
Nov 22, 2004 | 38.81 | 38.81 | 38.81 | 38.81 | 15,000 | +0.16(+0.40%) |
Nov 19, 2004 | 38.65 | 39.00 | 38.65 | 38.65 | 6,865 | +0.00(+0.00%) |
Nov 18, 2004 | 38.65 | 39.00 | 38.65 | 38.65 | 6,865 | -0.35(-0.90%) |
Nov 17, 2004 | 39.00 | 39.15 | 39.00 | 39.00 | 3,000 | +1.00(+2.63%) |
Nov 16, 2004 | 38.00 | 38.44 | 38.00 | 38.00 | 8,665 | -0.84(-2.16%) |
Nov 15, 2004 | 38.84 | 38.88 | 38.45 | 38.84 | 179,340 | +0.00(+0.00%) |
Nov 12, 2004 | 38.84 | 38.88 | 38.45 | 38.84 | 179,340 | +1.34(+3.57%) |
Nov 11, 2004 | 37.50 | 37.90 | 37.46 | 37.50 | 15,680 | +0.00(+0.00%) |
Nov 10, 2004 | 37.50 | 37.90 | 37.46 | 37.50 | 15,680 | -0.10(-0.27%) |
Nov 09, 2004 | 37.60 | 37.70 | 37.50 | 37.60 | 43,425 | +0.30(+0.80%) |
Nov 08, 2004 | 37.30 | 37.35 | 36.50 | 37.30 | 63,090 | +0.00(+0.00%) |
Nov 05, 2004 | 37.30 | 37.35 | 36.50 | 37.30 | 63,090 | +2.30(+6.57%) |
Nov 04, 2004 | 35.00 | 35.05 | 34.29 | 35.00 | 53,731 | +0.00(+0.00%) |
Nov 03, 2004 | 35.00 | 35.05 | 34.29 | 35.00 | 53,731 | +0.70(+2.04%) |
Nov 02, 2004 | 34.30 | 34.30 | 34.30 | 34.30 | 425 | +0.20(+0.59%) |