Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.85 | 31.85 | 31.55 | 31.85 | 416 | +0.00(+0.00%) |
Feb 25, 2005 | 31.85 | 31.85 | 31.55 | 31.85 | 416 | +0.00(+0.00%) |
Feb 24, 2005 | 31.85 | 31.85 | 31.55 | 31.85 | 416 | +0.70(+2.25%) |
Feb 23, 2005 | 31.15 | 31.15 | 31.15 | 31.15 | 1,825 | +0.00(+0.00%) |
Feb 22, 2005 | 31.15 | 31.15 | 31.15 | 31.15 | 1,825 | -0.05(-0.16%) |
Feb 18, 2005 | 31.20 | 31.20 | 31.20 | 31.20 | 3,747 | +0.00(+0.00%) |
Feb 17, 2005 | 31.20 | 31.20 | 31.20 | 31.20 | 3,747 | -0.40(-1.27%) |
Feb 16, 2005 | 31.60 | 31.60 | 31.55 | 31.60 | 1,794 | +0.00(+0.00%) |
Feb 15, 2005 | 31.60 | 31.60 | 31.55 | 31.60 | 1,794 | +0.05(+0.16%) |
Feb 14, 2005 | 31.55 | 31.55 | 31.55 | 31.55 | 279 | +1.00(+3.27%) |
Feb 11, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 203 | +0.00(+0.00%) |
Feb 10, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 203 | +0.00(+0.00%) |
Feb 09, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 203 | +0.00(+0.00%) |
Feb 08, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 203 | +0.05(+0.16%) |
Feb 07, 2005 | 30.50 | 30.50 | 30.50 | 30.50 | 587 | +0.40(+1.33%) |
Feb 04, 2005 | 30.10 | 30.10 | 30.10 | 30.10 | 1,810 | +0.00(+0.00%) |
Feb 03, 2005 | 30.10 | 30.10 | 30.10 | 30.10 | 1,810 | -0.55(-1.79%) |
Feb 02, 2005 | 30.65 | 30.65 | 30.35 | 30.65 | 317 | +1.40(+4.79%) |
Feb 01, 2005 | 29.25 | 29.25 | 29.25 | 29.25 | 1,515 | +0.00(+0.00%) |
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%) |