Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 43.00 | 43.00 | 43.00 | 43.00 | 4,600 | +0.95(+2.26%) |
Feb 25, 2005 | 42.05 | 42.25 | 42.00 | 42.05 | 2,400 | -0.70(-1.64%) |
Feb 24, 2005 | 42.75 | 42.75 | 42.50 | 42.75 | 1,482 | -0.25(-0.58%) |
Feb 23, 2005 | 43.00 | 43.25 | 42.95 | 43.00 | 1,800 | +1.50(+3.61%) |
Feb 22, 2005 | 41.50 | 41.50 | 41.50 | 41.50 | 2,500 | +0.00(+0.00%) |
Feb 18, 2005 | 41.50 | 41.50 | 41.50 | 41.50 | 2,500 | -1.50(-3.49%) |
Feb 17, 2005 | 43.00 | 43.20 | 43.00 | 43.00 | 1,400 | +0.00(+0.00%) |
Feb 16, 2005 | 43.00 | 43.20 | 43.00 | 43.00 | 1,400 | -0.25(-0.58%) |
Feb 15, 2005 | 43.25 | 43.25 | 43.25 | 43.25 | 1,100 | -0.25(-0.57%) |
Feb 14, 2005 | 43.50 | 43.50 | 43.25 | 43.50 | 1,500 | +0.45(+1.05%) |
Feb 11, 2005 | 43.05 | 44.35 | 43.05 | 43.05 | 11,200 | +0.00(+0.00%) |
Feb 10, 2005 | 43.05 | 44.35 | 43.05 | 43.05 | 11,200 | -1.85(-4.12%) |
Feb 09, 2005 | 44.90 | 45.75 | 44.90 | 44.90 | 1,150 | -0.35(-0.77%) |
Feb 08, 2005 | 45.25 | 45.70 | 45.10 | 45.25 | 4,700 | +0.00(+0.00%) |
Feb 07, 2005 | 45.25 | 45.70 | 45.10 | 45.25 | 4,700 | -0.55(-1.20%) |
Feb 04, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 200 | -0.65(-1.40%) |
Feb 03, 2005 | 46.45 | 46.50 | 46.25 | 46.45 | 1,400 | +0.00(+0.00%) |
Feb 02, 2005 | 46.45 | 46.50 | 46.25 | 46.45 | 1,400 | -0.55(-1.17%) |
Feb 01, 2005 | 47.00 | 47.25 | 46.65 | 47.00 | 1,630 | +0.00(+0.00%) |
Jan 31, 2005 | 47.00 | 47.25 | 46.65 | 47.00 | 1,630 | +0.50(+1.08%) |
Jan 28, 2005 | 46.50 | 46.75 | 46.50 | 46.50 | 500 | -1.00(-2.11%) |
Jan 27, 2005 | 47.50 | 47.50 | 47.50 | 47.50 | 200 | +0.00(+0.00%) |
Jan 26, 2005 | 47.50 | 47.50 | 47.50 | 47.50 | 200 | +0.00(+0.00%) |
Jan 25, 2005 | 47.50 | 47.50 | 47.50 | 47.50 | 200 | +1.00(+2.15%) |
Jan 24, 2005 | 46.50 | 47.36 | 46.50 | 46.50 | 2,200 | +0.00(+0.00%) |
Jan 21, 2005 | 46.50 | 47.36 | 46.50 | 46.50 | 2,200 | +0.00(+0.00%) |
Jan 20, 2005 | 46.50 | 47.65 | 46.50 | 46.50 | 1,000 | -1.50(-3.12%) |
Jan 19, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 1,257 | +0.25(+0.52%) |
Jan 18, 2005 | 47.75 | 47.75 | 47.25 | 47.75 | 1,500 | +0.00(+0.00%) |
Jan 14, 2005 | 47.75 | 47.75 | 47.25 | 47.75 | 1,500 | +0.40(+0.84%) |
Jan 13, 2005 | 47.35 | 47.50 | 47.35 | 47.35 | 1,200 | -1.05(-2.17%) |
Jan 12, 2005 | 48.40 | 48.40 | 48.00 | 48.40 | 1,200 | +1.40(+2.98%) |
Jan 11, 2005 | 47.00 | 47.00 | 46.50 | 47.00 | 630 | +0.00(+0.00%) |
Jan 10, 2005 | 47.00 | 47.00 | 46.50 | 47.00 | 630 | +0.00(+0.00%) |
Jan 07, 2005 | 47.00 | 47.25 | 47.00 | 47.00 | 300 | +0.00(+0.00%) |
Jan 06, 2005 | 47.00 | 47.25 | 47.00 | 47.00 | 300 | -0.50(-1.05%) |
Jan 05, 2005 | 47.50 | 47.70 | 47.25 | 47.50 | 1,500 | +0.00(+0.00%) |
Jan 04, 2005 | 47.50 | 47.70 | 47.25 | 47.50 | 1,500 | -0.50(-1.04%) |
Jan 03, 2005 | 48.00 | 48.20 | 48.00 | 48.00 | 300 | +0.25(+0.52%) |
Dec 31, 2004 | 47.75 | 48.00 | 47.50 | 47.75 | 750 | +0.25(+0.53%) |
Dec 30, 2004 | 47.50 | 47.50 | 47.50 | 47.50 | 1,100 | -1.00(-2.06%) |
Dec 29, 2004 | 48.50 | 48.50 | 48.00 | 48.50 | 4,000 | +0.00(+0.00%) |
Dec 28, 2004 | 48.50 | 48.50 | 48.00 | 48.50 | 4,000 | +1.75(+3.74%) |
Dec 27, 2004 | 46.75 | 47.04 | 46.25 | 46.75 | 3,750 | +0.50(+1.08%) |
Dec 23, 2004 | 46.25 | 46.25 | 46.00 | 46.25 | 2,200 | -0.25(-0.54%) |
Dec 22, 2004 | 46.50 | 46.70 | 46.00 | 46.50 | 2,100 | +0.00(+0.00%) |
Dec 21, 2004 | 46.50 | 46.70 | 46.00 | 46.50 | 2,100 | +0.30(+0.65%) |
Dec 20, 2004 | 46.20 | 46.50 | 45.75 | 46.20 | 2,243 | +0.00(+0.00%) |
Dec 17, 2004 | 46.20 | 46.50 | 45.75 | 46.20 | 2,243 | +0.45(+0.98%) |
Dec 16, 2004 | 45.75 | 45.75 | 45.25 | 45.75 | 1,194 | +0.00(+0.00%) |
Dec 15, 2004 | 45.75 | 45.75 | 45.25 | 45.75 | 1,194 | +0.25(+0.55%) |
Dec 14, 2004 | 45.50 | 46.22 | 45.50 | 45.50 | 410 | -0.70(-1.52%) |
Dec 13, 2004 | 46.20 | 46.20 | 46.20 | 46.20 | 350 | -0.30(-0.65%) |
Dec 10, 2004 | 46.50 | 46.50 | 46.50 | 46.50 | 900 | +0.00(+0.00%) |
Dec 09, 2004 | 46.50 | 46.50 | 46.50 | 46.50 | 900 | +0.00(+0.00%) |
Dec 08, 2004 | 46.50 | 48.00 | 46.50 | 46.50 | 900 | -1.00(-2.11%) |
Dec 07, 2004 | 47.50 | 48.50 | 47.20 | 47.50 | 1,800 | +0.00(+0.00%) |
Dec 06, 2004 | 47.50 | 48.50 | 47.20 | 47.50 | 1,800 | +0.20(+0.42%) |
Dec 03, 2004 | 47.30 | 48.00 | 47.25 | 47.30 | 550 | -0.45(-0.94%) |
Dec 02, 2004 | 47.75 | 47.75 | 46.50 | 47.75 | 760 | -1.00(-2.05%) |