Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 45.00 | 45.00 | 44.00 | 45.00 | 3,702 | +0.10(+0.22%) |
Jan 28, 2005 | 44.90 | 45.00 | 44.75 | 44.90 | 2,385 | -0.30(-0.66%) |
Jan 27, 2005 | 45.20 | 45.30 | 44.25 | 45.20 | 2,058 | +0.40(+0.89%) |
Jan 26, 2005 | 44.80 | 45.10 | 44.00 | 44.80 | 15,813 | +0.00(+0.00%) |
Jan 25, 2005 | 44.80 | 45.10 | 44.00 | 44.80 | 15,813 | -0.20(-0.44%) |
Jan 24, 2005 | 45.00 | 45.50 | 44.90 | 45.00 | 5,275 | +0.30(+0.67%) |
Jan 21, 2005 | 44.70 | 45.20 | 44.70 | 44.70 | 4,424 | -0.70(-1.54%) |
Jan 20, 2005 | 45.40 | 45.65 | 44.50 | 45.40 | 3,666 | +0.00(+0.00%) |
Jan 19, 2005 | 45.40 | 45.65 | 44.50 | 45.40 | 3,666 | +0.65(+1.45%) |
Jan 18, 2005 | 44.75 | 44.75 | 44.00 | 44.75 | 3,192 | +0.25(+0.56%) |
Jan 14, 2005 | 44.50 | 45.00 | 44.00 | 44.50 | 2,403 | +0.00(+0.00%) |
Jan 13, 2005 | 44.50 | 45.00 | 44.00 | 44.50 | 2,403 | -0.70(-1.55%) |
Jan 12, 2005 | 45.20 | 45.20 | 44.25 | 45.20 | 2,409 | +0.00(+0.00%) |
Jan 11, 2005 | 45.20 | 45.20 | 44.25 | 45.20 | 2,409 | +0.30(+0.67%) |
Jan 10, 2005 | 44.90 | 45.60 | 44.90 | 44.90 | 6,119 | +0.00(+0.00%) |
Jan 07, 2005 | 44.90 | 45.60 | 44.90 | 44.90 | 6,119 | -1.10(-2.39%) |
Jan 06, 2005 | 46.00 | 46.00 | 44.50 | 46.00 | 2,311 | +0.00(+0.00%) |
Jan 05, 2005 | 46.00 | 46.00 | 44.50 | 46.00 | 2,311 | +0.00(+0.00%) |
Jan 04, 2005 | 46.00 | 46.00 | 44.50 | 46.00 | 979 | +0.00(+0.00%) |
Jan 03, 2005 | 46.00 | 46.00 | 44.50 | 46.00 | 979 | -0.30(-0.65%) |
Dec 31, 2004 | 46.30 | 46.50 | 44.75 | 46.30 | 3,415 | +0.00(+0.00%) |
Dec 30, 2004 | 46.30 | 46.50 | 44.75 | 46.30 | 3,415 | +0.40(+0.87%) |
Dec 29, 2004 | 45.90 | 46.00 | 45.75 | 45.90 | 1,946 | +1.05(+2.34%) |
Dec 28, 2004 | 44.85 | 46.05 | 44.85 | 44.85 | 3,489 | -0.65(-1.43%) |
Dec 27, 2004 | 45.50 | 46.25 | 45.20 | 45.50 | 5,097 | +0.00(+0.00%) |
Dec 23, 2004 | 45.50 | 46.25 | 45.20 | 45.50 | 5,097 | +1.00(+2.25%) |
Dec 22, 2004 | 44.50 | 44.50 | 44.25 | 44.50 | 1,727 | -0.40(-0.89%) |
Dec 21, 2004 | 44.90 | 45.40 | 44.30 | 44.90 | 3,331 | +0.80(+1.81%) |
Dec 20, 2004 | 44.10 | 44.80 | 43.65 | 44.10 | 19,767 | +0.00(+0.00%) |
Dec 17, 2004 | 44.10 | 44.80 | 43.65 | 44.10 | 19,767 | +0.00(+0.00%) |
Dec 16, 2004 | 44.10 | 45.35 | 43.90 | 44.10 | 10,310 | -1.40(-3.08%) |
Dec 15, 2004 | 45.50 | 45.50 | 45.50 | 45.50 | 2,703 | +0.25(+0.55%) |
Dec 14, 2004 | 45.25 | 45.25 | 45.15 | 45.25 | 3,144 | +0.50(+1.12%) |
Dec 13, 2004 | 44.75 | 45.19 | 43.50 | 44.75 | 17,690 | +0.00(+0.00%) |
Dec 10, 2004 | 44.75 | 45.19 | 43.50 | 44.75 | 17,690 | -4.75(-9.60%) |
Dec 09, 2004 | 49.50 | 49.50 | 49.00 | 49.50 | 2,176 | +0.00(+0.00%) |
Dec 08, 2004 | 49.50 | 49.50 | 49.00 | 49.50 | 2,176 | -0.70(-1.39%) |
Dec 07, 2004 | 50.20 | 50.20 | 49.75 | 50.20 | 1,905 | -0.30(-0.59%) |
Dec 06, 2004 | 50.50 | 50.85 | 50.25 | 50.50 | 5,812 | +1.20(+2.43%) |
Dec 03, 2004 | 49.30 | 49.75 | 48.50 | 49.30 | 42,267 | +0.00(+0.00%) |
Dec 02, 2004 | 49.30 | 49.75 | 48.50 | 49.30 | 42,267 | +1.65(+3.46%) |
Dec 01, 2004 | 47.65 | 48.75 | 47.65 | 47.65 | 7,415 | +0.00(+0.00%) |
Nov 30, 2004 | 47.65 | 48.75 | 47.65 | 47.65 | 7,415 | -0.10(-0.21%) |
Nov 29, 2004 | 47.75 | 47.75 | 47.50 | 47.75 | 711 | +1.35(+2.91%) |
Nov 26, 2004 | 46.40 | 47.45 | 46.40 | 46.40 | 1,480 | -0.10(-0.22%) |
Nov 24, 2004 | 46.50 | 47.40 | 46.50 | 46.50 | 6,855 | +0.00(+0.00%) |
Nov 23, 2004 | 46.50 | 47.40 | 46.50 | 46.50 | 6,855 | -0.30(-0.64%) |
Nov 22, 2004 | 46.80 | 46.80 | 46.50 | 46.80 | 1,423 | +0.20(+0.43%) |
Nov 19, 2004 | 46.60 | 46.60 | 46.25 | 46.60 | 2,949 | +0.00(+0.00%) |
Nov 18, 2004 | 46.60 | 46.60 | 46.25 | 46.60 | 2,949 | +1.10(+2.42%) |
Nov 17, 2004 | 45.50 | 45.50 | 45.25 | 45.50 | 1,650 | +0.00(+0.00%) |
Nov 16, 2004 | 45.50 | 45.50 | 45.25 | 45.50 | 1,650 | +0.00(+0.00%) |
Nov 15, 2004 | 45.50 | 45.50 | 44.00 | 45.50 | 7,872 | +0.00(+0.00%) |
Nov 12, 2004 | 45.50 | 45.50 | 44.00 | 45.50 | 7,872 | +0.55(+1.22%) |
Nov 11, 2004 | 44.95 | 44.95 | 44.80 | 44.95 | 2,197 | -0.05(-0.11%) |
Nov 10, 2004 | 45.00 | 45.80 | 45.00 | 45.00 | 4,932 | +0.00(+0.00%) |
Nov 09, 2004 | 45.00 | 45.80 | 45.00 | 45.00 | 4,932 | +0.50(+1.12%) |
Nov 08, 2004 | 44.50 | 45.95 | 44.50 | 44.50 | 2,614 | -0.10(-0.22%) |
Nov 05, 2004 | 44.60 | 45.70 | 44.60 | 44.60 | 2,452 | -0.40(-0.89%) |
Nov 04, 2004 | 45.00 | 45.00 | 44.00 | 45.00 | 1,294 | -0.51(-1.12%) |
Nov 03, 2004 | 45.51 | 45.60 | 45.35 | 45.51 | 2,436 | +0.00(+0.00%) |
Nov 02, 2004 | 45.51 | 45.60 | 45.35 | 45.51 | 2,436 | +0.46(+1.02%) |