Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 45.00 | 45.00 | 45.00 | 45.00 | 180 | -0.90(-1.96%) |
Mar 30, 2005 | 45.90 | 45.90 | 45.90 | 45.90 | 150 | +0.40(+0.88%) |
Mar 29, 2005 | 45.50 | 45.90 | 45.50 | 45.50 | 1,110 | -0.65(-1.41%) |
Mar 28, 2005 | 46.15 | 46.15 | 45.85 | 46.15 | 2,100 | +0.00(+0.00%) |
Mar 24, 2005 | 46.15 | 46.15 | 45.85 | 46.15 | 2,100 | +0.25(+0.54%) |
Mar 23, 2005 | 45.90 | 45.90 | 45.90 | 45.90 | 100 | -0.25(-0.54%) |
Mar 22, 2005 | 46.15 | 46.15 | 46.00 | 46.15 | 360 | +0.10(+0.22%) |
Mar 21, 2005 | 46.05 | 46.05 | 45.60 | 46.05 | 2,472 | +0.45(+0.99%) |
Mar 18, 2005 | 45.60 | 45.85 | 45.25 | 45.60 | 2,856 | -0.36(-0.77%) |
Mar 17, 2005 | 45.96 | 46.05 | 45.75 | 45.96 | 7,797 | +0.00(+0.00%) |
Mar 16, 2005 | 45.96 | 46.05 | 45.75 | 45.96 | 7,797 | -0.04(-0.10%) |
Mar 15, 2005 | 46.00 | 46.70 | 46.00 | 46.00 | 1,275 | -0.90(-1.92%) |
Mar 14, 2005 | 46.90 | 46.90 | 46.29 | 46.90 | 2,365 | +0.71(+1.54%) |
Mar 11, 2005 | 46.19 | 46.19 | 46.00 | 46.19 | 10,300 | +0.00(+0.00%) |
Mar 10, 2005 | 46.19 | 46.19 | 46.00 | 46.19 | 10,300 | +2.09(+4.73%) |
Mar 09, 2005 | 44.10 | 44.35 | 44.10 | 44.10 | 2,217 | +0.00(+0.00%) |
Mar 08, 2005 | 44.10 | 44.35 | 44.10 | 44.10 | 2,217 | +0.50(+1.15%) |
Mar 07, 2005 | 43.60 | 43.80 | 43.60 | 43.60 | 1,236 | +0.00(+0.00%) |
Mar 04, 2005 | 43.60 | 43.80 | 43.60 | 43.60 | 1,236 | +0.65(+1.51%) |
Mar 03, 2005 | 42.95 | 43.00 | 42.90 | 42.95 | 1,368 | +0.00(+0.00%) |
Mar 02, 2005 | 42.95 | 43.00 | 42.90 | 42.95 | 1,368 | -0.10(-0.23%) |
Mar 01, 2005 | 43.05 | 43.05 | 42.50 | 43.05 | 1,100 | -0.20(-0.46%) |
Feb 28, 2005 | 43.25 | 43.25 | 42.30 | 43.25 | 1,150 | +0.00(+0.00%) |
Feb 25, 2005 | 43.25 | 43.25 | 42.30 | 43.25 | 1,150 | +0.85(+2.00%) |
Feb 24, 2005 | 42.40 | 42.40 | 42.30 | 42.40 | 900 | +0.00(+0.00%) |
Feb 23, 2005 | 42.40 | 42.40 | 42.30 | 42.40 | 900 | -0.10(-0.24%) |
Feb 22, 2005 | 42.50 | 42.60 | 42.50 | 42.50 | 220 | -0.50(-1.16%) |
Feb 18, 2005 | 43.00 | 43.00 | 42.90 | 43.00 | 300 | +0.25(+0.58%) |
Feb 17, 2005 | 42.75 | 42.90 | 42.75 | 42.75 | 1,149 | +0.15(+0.35%) |
Feb 16, 2005 | 42.60 | 42.60 | 42.50 | 42.60 | 1,707 | +0.00(+0.00%) |
Feb 15, 2005 | 42.60 | 42.60 | 42.50 | 42.60 | 1,707 | +0.00(+0.00%) |
Feb 14, 2005 | 42.60 | 42.60 | 42.50 | 42.60 | 1,707 | +0.05(+0.12%) |
Feb 11, 2005 | 42.55 | 43.00 | 42.50 | 42.55 | 550 | +0.00(+0.00%) |
Feb 10, 2005 | 42.55 | 43.00 | 42.50 | 42.55 | 550 | +0.35(+0.83%) |
Feb 09, 2005 | 42.20 | 42.35 | 42.20 | 42.20 | 350 | -0.40(-0.94%) |
Feb 08, 2005 | 42.60 | 42.60 | 42.00 | 42.60 | 1,293 | +0.35(+0.83%) |
Feb 07, 2005 | 42.25 | 42.64 | 42.25 | 42.25 | 2,101 | +0.00(+0.00%) |
Feb 04, 2005 | 42.25 | 42.64 | 42.25 | 42.25 | 2,101 | +0.05(+0.12%) |
Feb 03, 2005 | 42.20 | 42.70 | 42.20 | 42.20 | 1,960 | -0.10(-0.24%) |
Feb 02, 2005 | 42.30 | 42.70 | 42.30 | 42.30 | 1,200 | -0.65(-1.51%) |
Feb 01, 2005 | 42.95 | 42.95 | 42.95 | 42.95 | 1,000 | +1.00(+2.38%) |
Jan 31, 2005 | 41.95 | 42.00 | 41.95 | 41.95 | 400 | +0.05(+0.12%) |
Jan 28, 2005 | 41.90 | 42.10 | 41.90 | 41.90 | 545 | -0.40(-0.95%) |
Jan 27, 2005 | 42.30 | 42.30 | 42.15 | 42.30 | 700 | -0.10(-0.24%) |
Jan 26, 2005 | 42.40 | 42.67 | 42.25 | 42.40 | 860 | +0.15(+0.36%) |
Jan 25, 2005 | 42.25 | 42.25 | 42.10 | 42.25 | 5,316 | +0.00(+0.00%) |
Jan 24, 2005 | 42.25 | 42.25 | 42.10 | 42.25 | 5,316 | +0.00(+0.00%) |
Jan 21, 2005 | 42.25 | 42.25 | 42.25 | 42.25 | 182 | -0.40(-0.94%) |
Jan 20, 2005 | 42.65 | 43.45 | 42.65 | 42.65 | 1,050 | -1.10(-2.51%) |
Jan 19, 2005 | 43.75 | 43.75 | 43.25 | 43.75 | 1,468 | +0.00(+0.00%) |
Jan 18, 2005 | 43.75 | 43.75 | 43.25 | 43.75 | 1,468 | -0.25(-0.57%) |
Jan 14, 2005 | 44.00 | 44.35 | 44.00 | 44.00 | 3,519 | -0.80(-1.79%) |
Jan 13, 2005 | 44.80 | 44.80 | 44.08 | 44.80 | 20,954 | +0.00(+0.00%) |
Jan 12, 2005 | 44.80 | 44.80 | 44.08 | 44.80 | 20,954 | -0.20(-0.44%) |
Jan 11, 2005 | 45.00 | 45.30 | 45.00 | 45.00 | 2,715 | +0.00(+0.00%) |
Jan 10, 2005 | 45.00 | 45.30 | 45.00 | 45.00 | 2,715 | -0.60(-1.32%) |
Jan 07, 2005 | 45.60 | 45.60 | 45.60 | 45.60 | 109 | -0.10(-0.22%) |
Jan 06, 2005 | 45.70 | 45.70 | 45.57 | 45.70 | 2,225 | +0.00(+0.00%) |
Jan 05, 2005 | 45.70 | 45.70 | 45.57 | 45.70 | 2,225 | +0.15(+0.33%) |
Jan 04, 2005 | 45.55 | 45.60 | 45.24 | 45.55 | 967 | +0.25(+0.55%) |