Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 39.85 | 39.85 | 39.85 | 39.85 | 134 | +0.00(+0.00%) |
Feb 25, 2005 | 39.85 | 39.85 | 39.85 | 39.85 | 134 | -0.65(-1.60%) |
Feb 24, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 189 | +1.60(+4.11%) |
Feb 23, 2005 | 38.90 | 39.45 | 38.90 | 38.90 | 552 | +0.00(+0.00%) |
Feb 22, 2005 | 38.90 | 39.45 | 38.90 | 38.90 | 552 | +0.00(+0.00%) |
Feb 18, 2005 | 38.90 | 39.45 | 38.90 | 38.90 | 552 | +0.00(+0.00%) |
Feb 17, 2005 | 38.90 | 39.45 | 38.90 | 38.90 | 552 | +0.15(+0.39%) |
Feb 16, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 15, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 14, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 11, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 10, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 09, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 08, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 07, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 04, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | -0.05(-0.13%) |
Feb 03, 2005 | 38.80 | 38.80 | 38.80 | 38.80 | 141 | +0.00(+0.00%) |
Feb 02, 2005 | 38.80 | 38.80 | 38.80 | 38.80 | 141 | +1.50(+4.02%) |
Feb 01, 2005 | 37.30 | 37.70 | 37.30 | 37.30 | 2,055 | -0.29(-0.77%) |
Jan 31, 2005 | 37.59 | 37.70 | 37.59 | 37.59 | 3,018 | +0.00(+0.00%) |
Jan 28, 2005 | 37.59 | 37.70 | 37.59 | 37.59 | 3,018 | +2.69(+7.71%) |
Jan 27, 2005 | 34.90 | 34.90 | 34.90 | 34.90 | 1,093 | +0.00(+0.00%) |
Jan 26, 2005 | 34.90 | 34.90 | 34.90 | 34.90 | 1,093 | +0.00(+0.00%) |
Jan 25, 2005 | 34.90 | 34.90 | 34.90 | 34.90 | 1,093 | -0.11(-0.31%) |
Jan 24, 2005 | 35.01 | 35.01 | 35.01 | 35.01 | 672 | +0.01(+0.03%) |
Jan 21, 2005 | 35.00 | 35.60 | 35.00 | 35.00 | 600 | +0.00(+0.00%) |
Jan 20, 2005 | 35.00 | 35.60 | 35.00 | 35.00 | 600 | -0.35(-0.99%) |
Jan 19, 2005 | 35.35 | 35.35 | 35.35 | 35.35 | 691 | +0.00(+0.00%) |
Jan 18, 2005 | 35.35 | 35.35 | 35.35 | 35.35 | 691 | -0.90(-2.48%) |
Jan 14, 2005 | 36.25 | 36.25 | 36.00 | 36.25 | 1,000 | +0.00(+0.00%) |
Jan 13, 2005 | 36.25 | 36.25 | 36.00 | 36.25 | 1,000 | -0.50(-1.36%) |
Jan 12, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 500 | +0.75(+2.08%) |
Jan 11, 2005 | 36.00 | 36.67 | 36.00 | 36.00 | 1,300 | +0.00(+0.00%) |
Jan 10, 2005 | 36.00 | 36.67 | 36.00 | 36.00 | 1,300 | +0.00(+0.00%) |
Jan 07, 2005 | 36.00 | 36.47 | 35.75 | 36.00 | 20,000 | +0.00(+0.00%) |
Jan 06, 2005 | 36.00 | 36.47 | 35.75 | 36.00 | 20,000 | -0.25(-0.69%) |
Jan 05, 2005 | 36.25 | 36.25 | 36.25 | 36.25 | 643 | +0.00(+0.00%) |
Jan 04, 2005 | 36.25 | 36.25 | 36.25 | 36.25 | 643 | +0.00(+0.00%) |
Jan 03, 2005 | 36.25 | 36.25 | 36.25 | 36.25 | 643 | +0.00(+0.00%) |
Dec 31, 2004 | 36.25 | 36.25 | 36.25 | 36.25 | 643 | +0.00(+0.00%) |
Dec 30, 2004 | 36.25 | 36.25 | 36.25 | 36.25 | 643 | +0.00(+0.00%) |
Dec 29, 2004 | 36.25 | 36.25 | 36.25 | 36.25 | 250 | +1.00(+2.84%) |
Dec 28, 2004 | 35.25 | 35.25 | 35.25 | 35.25 | 671 | +0.00(+0.00%) |
Dec 27, 2004 | 35.25 | 35.25 | 35.25 | 35.25 | 671 | +0.00(+0.00%) |
Dec 23, 2004 | 35.25 | 35.25 | 35.25 | 35.25 | 671 | -1.25(-3.42%) |
Dec 22, 2004 | 36.50 | 36.50 | 36.50 | 36.50 | 643 | +0.00(+0.00%) |
Dec 21, 2004 | 36.50 | 36.50 | 36.50 | 36.50 | 643 | -0.10(-0.27%) |
Dec 20, 2004 | 36.60 | 36.87 | 36.25 | 36.60 | 86,786 | +0.00(+0.00%) |
Dec 17, 2004 | 36.60 | 36.87 | 36.25 | 36.60 | 86,786 | -2.80(-7.11%) |
Dec 16, 2004 | 39.40 | 39.40 | 39.35 | 39.40 | 1,431 | +0.00(+0.00%) |
Dec 15, 2004 | 39.40 | 39.40 | 39.35 | 39.40 | 2,222 | +0.00(+0.00%) |
Dec 14, 2004 | 39.40 | 39.40 | 39.35 | 39.40 | 2,222 | -0.54(-1.35%) |
Dec 13, 2004 | 39.94 | 39.94 | 39.85 | 39.94 | 871 | -0.91(-2.23%) |
Dec 10, 2004 | 40.85 | 40.85 | 40.75 | 40.85 | 350 | +0.75(+1.87%) |
Dec 09, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 08, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 07, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 06, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 03, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 02, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |