Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 51.50 | 51.50 | 51.50 | 51.50 | 1,657 | +0.00(+0.00%) |
Feb 25, 2005 | 51.50 | 51.50 | 51.50 | 51.50 | 1,657 | +0.75(+1.48%) |
Feb 24, 2005 | 50.75 | 50.75 | 50.75 | 50.75 | 367 | +0.00(+0.00%) |
Feb 23, 2005 | 50.75 | 50.75 | 50.75 | 50.75 | 367 | +0.00(+0.00%) |
Feb 22, 2005 | 50.75 | 50.75 | 50.50 | 50.75 | 833 | +1.50(+3.05%) |
Feb 18, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 1,879 | +0.00(+0.00%) |
Feb 17, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 1,879 | +0.00(+0.00%) |
Feb 16, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 1,879 | -0.70(-1.40%) |
Feb 15, 2005 | 49.95 | 49.95 | 49.95 | 49.95 | 255 | -0.05(-0.10%) |
Feb 14, 2005 | 50.00 | 50.00 | 49.30 | 50.00 | 1,551 | +0.00(+0.00%) |
Feb 11, 2005 | 50.00 | 50.00 | 49.30 | 50.00 | 1,551 | +2.25(+4.71%) |
Feb 10, 2005 | 47.75 | 48.25 | 47.75 | 47.75 | 2,136 | +0.00(+0.00%) |
Feb 09, 2005 | 47.75 | 48.25 | 47.75 | 47.75 | 2,136 | +0.00(+0.00%) |
Feb 08, 2005 | 47.75 | 48.25 | 47.75 | 47.75 | 2,136 | -0.50(-1.04%) |
Feb 07, 2005 | 48.25 | 48.50 | 48.25 | 48.25 | 1,391 | +0.00(+0.00%) |
Feb 04, 2005 | 48.25 | 48.50 | 48.25 | 48.25 | 1,391 | +0.00(+0.00%) |
Feb 03, 2005 | 48.25 | 48.25 | 48.25 | 48.25 | 1,093 | -0.50(-1.03%) |
Feb 02, 2005 | 48.75 | 48.75 | 48.75 | 48.75 | 619 | +1.25(+2.63%) |
Feb 01, 2005 | 47.50 | 47.50 | 47.50 | 47.50 | 1,250 | +0.00(+0.00%) |
Jan 31, 2005 | 47.50 | 47.50 | 47.50 | 47.50 | 1,250 | -0.50(-1.04%) |
Jan 28, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 390 | +0.00(+0.00%) |
Jan 27, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 390 | +0.75(+1.59%) |
Jan 26, 2005 | 47.25 | 47.25 | 47.25 | 47.25 | 10,817 | +0.00(+0.00%) |
Jan 25, 2005 | 47.25 | 47.25 | 47.25 | 47.25 | 10,817 | +0.00(+0.00%) |
Jan 24, 2005 | 47.25 | 47.25 | 47.25 | 47.25 | 10,817 | +1.00(+2.16%) |
Jan 21, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 579 | -0.25(-0.54%) |
Jan 20, 2005 | 46.50 | 46.50 | 46.50 | 46.50 | 260 | +1.75(+3.91%) |
Jan 19, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 121 | +0.00(+0.00%) |
Jan 18, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 121 | +0.00(+0.00%) |
Jan 14, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 121 | +0.00(+0.00%) |
Jan 13, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 121 | +0.00(+0.00%) |
Jan 12, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 121 | +0.00(+0.00%) |
Jan 11, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 121 | +0.00(+0.00%) |
Jan 10, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 121 | -0.25(-0.56%) |
Jan 07, 2005 | 45.00 | 45.15 | 45.00 | 45.00 | 977 | +0.00(+0.00%) |
Jan 06, 2005 | 45.00 | 45.15 | 45.00 | 45.00 | 977 | +0.00(+0.00%) |
Jan 05, 2005 | 45.00 | 45.15 | 45.00 | 45.00 | 977 | -0.95(-2.07%) |
Jan 04, 2005 | 45.95 | 46.10 | 45.95 | 45.95 | 941 | -0.55(-1.18%) |
Jan 03, 2005 | 46.50 | 46.50 | 46.50 | 46.50 | 100 | +0.00(+0.00%) |
Dec 31, 2004 | 46.50 | 46.50 | 46.50 | 46.50 | 100 | +0.00(+0.00%) |
Dec 30, 2004 | 46.50 | 46.50 | 46.50 | 46.50 | 100 | +0.00(+0.00%) |
Dec 29, 2004 | 46.50 | 46.50 | 46.50 | 46.50 | 100 | +3.25(+7.51%) |
Dec 28, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | +0.00(+0.00%) |
Dec 27, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | +0.00(+0.00%) |
Dec 23, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | +0.00(+0.00%) |
Dec 22, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | +0.00(+0.00%) |
Dec 21, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | +0.00(+0.00%) |
Dec 20, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | +0.00(+0.00%) |
Dec 17, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | +0.00(+0.00%) |
Dec 16, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | +0.00(+0.00%) |
Dec 15, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | +0.00(+0.00%) |
Dec 14, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | +0.00(+0.00%) |
Dec 13, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | +0.00(+0.00%) |
Dec 10, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | +0.00(+0.00%) |
Dec 09, 2004 | 43.25 | 43.50 | 43.25 | 43.25 | 725 | -2.00(-4.42%) |
Dec 08, 2004 | 45.25 | 45.25 | 45.25 | 45.25 | 120 | +0.00(+0.00%) |
Dec 07, 2004 | 45.25 | 45.25 | 45.25 | 45.25 | 120 | +0.00(+0.00%) |
Dec 06, 2004 | 45.25 | 45.25 | 45.25 | 45.25 | 120 | +0.00(+0.00%) |
Dec 03, 2004 | 45.25 | 45.25 | 45.25 | 45.25 | 120 | +0.00(+0.00%) |
Dec 02, 2004 | 45.25 | 45.25 | 45.25 | 45.25 | 120 | -1.25(-2.69%) |