Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 29.25 | 29.25 | 29.25 | 29.25 | 1,515 | -0.65(-2.17%) |
Jan 28, 2005 | 29.90 | 29.90 | 29.70 | 29.90 | 3,651 | +0.00(+0.00%) |
Jan 27, 2005 | 29.90 | 29.90 | 29.70 | 29.90 | 3,651 | +1.40(+4.91%) |
Jan 26, 2005 | 28.50 | 28.50 | 28.20 | 28.50 | 5,377 | +0.00(+0.00%) |
Jan 25, 2005 | 28.50 | 28.50 | 28.20 | 28.50 | 5,377 | +0.45(+1.60%) |
Jan 24, 2005 | 28.05 | 28.05 | 28.05 | 28.05 | 784 | +0.00(+0.00%) |
Jan 21, 2005 | 28.05 | 28.05 | 28.05 | 28.05 | 784 | -1.30(-4.43%) |
Jan 20, 2005 | 29.35 | 29.35 | 29.05 | 29.35 | 539 | +0.00(+0.00%) |
Jan 19, 2005 | 29.35 | 29.35 | 29.05 | 29.35 | 539 | +0.00(+0.00%) |
Jan 18, 2005 | 29.35 | 29.35 | 29.05 | 29.35 | 539 | +0.90(+3.16%) |
Jan 14, 2005 | 28.45 | 28.45 | 28.45 | 28.45 | 400 | +0.00(+0.00%) |
Jan 13, 2005 | 28.45 | 28.45 | 28.45 | 28.45 | 400 | +0.00(+0.00%) |
Jan 12, 2005 | 28.45 | 28.45 | 28.45 | 28.45 | 400 | +1.15(+4.21%) |
Jan 11, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 10,000 | +0.00(+0.00%) |
Jan 10, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 10,000 | +0.00(+0.00%) |
Jan 07, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 10,000 | +0.00(+0.00%) |
Jan 06, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 10,000 | +0.00(+0.00%) |
Jan 05, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 10,000 | +0.00(+0.00%) |
Jan 04, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 10,000 | -0.55(-1.97%) |
Jan 03, 2005 | 27.85 | 27.85 | 27.85 | 27.85 | 127 | +0.75(+2.77%) |
Dec 31, 2004 | 27.10 | 27.10 | 27.10 | 27.10 | 340 | +0.00(+0.00%) |
Dec 30, 2004 | 27.10 | 27.10 | 27.10 | 27.10 | 340 | +0.00(+0.00%) |
Dec 29, 2004 | 27.10 | 27.10 | 27.10 | 27.10 | 340 | +0.85(+3.24%) |
Dec 28, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.00(+0.00%) |
Dec 27, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.00(+0.00%) |
Dec 23, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.00(+0.00%) |
Dec 22, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.00(+0.00%) |
Dec 21, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.05(+0.19%) |
Dec 20, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 120 | -0.20(-0.76%) |
Dec 17, 2004 | 26.40 | 26.45 | 26.40 | 26.40 | 810 | +0.15(+0.57%) |
Dec 16, 2004 | 26.25 | 26.70 | 26.25 | 26.25 | 2,587 | +0.00(+0.00%) |
Dec 15, 2004 | 26.25 | 26.70 | 26.25 | 26.25 | 2,587 | +0.55(+2.14%) |
Dec 14, 2004 | 25.70 | 25.70 | 25.70 | 25.70 | 2,000 | +0.20(+0.78%) |
Dec 13, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 976 | -1.75(-6.42%) |
Dec 10, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 1,602 | +0.00(+0.00%) |
Dec 09, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 1,602 | +0.00(+0.00%) |
Dec 08, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 1,602 | -0.25(-0.91%) |
Dec 07, 2004 | 27.50 | 27.50 | 27.50 | 27.50 | 624 | -0.35(-1.26%) |
Dec 06, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 1,480 | +0.00(+0.00%) |
Dec 03, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 1,480 | -0.10(-0.36%) |
Dec 02, 2004 | 27.95 | 27.95 | 27.75 | 27.95 | 2,133 | +0.00(+0.00%) |
Dec 01, 2004 | 27.95 | 27.95 | 27.75 | 27.95 | 2,133 | -0.20(-0.71%) |
Nov 30, 2004 | 28.15 | 28.15 | 28.15 | 28.15 | 1,028 | +0.10(+0.36%) |
Nov 29, 2004 | 28.05 | 28.05 | 28.05 | 28.05 | 350 | +1.85(+7.06%) |
Nov 26, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 159 | -0.15(-0.57%) |
Nov 24, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 410 | +0.00(+0.00%) |
Nov 23, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 410 | +0.25(+0.96%) |
Nov 22, 2004 | 26.10 | 26.35 | 26.10 | 26.10 | 3,718 | +0.00(+0.00%) |
Nov 19, 2004 | 26.10 | 26.35 | 26.10 | 26.10 | 3,718 | -0.35(-1.32%) |
Nov 18, 2004 | 26.45 | 26.75 | 26.45 | 26.45 | 3,284 | +0.00(+0.00%) |
Nov 17, 2004 | 26.45 | 26.75 | 26.45 | 26.45 | 3,284 | -0.05(-0.19%) |
Nov 16, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 1,316 | +0.00(+0.00%) |
Nov 15, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 1,316 | +0.65(+2.51%) |
Nov 12, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 892 | -0.30(-1.15%) |
Nov 11, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | +0.00(+0.00%) |
Nov 10, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | +0.00(+0.00%) |
Nov 09, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | -0.35(-1.32%) |
Nov 08, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 807 | +0.10(+0.38%) |
Nov 05, 2004 | 26.40 | 26.40 | 26.00 | 26.40 | 1,124 | +0.00(+0.00%) |
Nov 04, 2004 | 26.40 | 26.40 | 26.00 | 26.40 | 1,124 | +0.40(+1.54%) |
Nov 03, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 2,186 | +0.00(+0.00%) |
Nov 02, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 2,186 | +0.00(+0.00%) |