Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 42.90 | 42.90 | 42.90 | 42.90 | 1,007 | +0.67(+1.60%) |
Feb 24, 2005 | 42.31 | 42.31 | 42.23 | 42.23 | 755 | -0.02(-0.06%) |
Feb 23, 2005 | 42.05 | 42.25 | 42.05 | 42.25 | 2,519 | +0.17(+0.42%) |
Feb 22, 2005 | 42.40 | 42.40 | 42.08 | 42.08 | 1,007 | -0.65(-1.52%) |
Feb 18, 2005 | 42.83 | 42.85 | 42.69 | 42.73 | 4,156 | -0.26(-0.61%) |
Feb 17, 2005 | 42.99 | 43.09 | 42.85 | 42.99 | 4,912 | -0.13(-0.29%) |
Feb 16, 2005 | 42.88 | 43.12 | 42.88 | 43.12 | 755 | +0.03(+0.07%) |
Feb 15, 2005 | 43.01 | 43.11 | 42.95 | 43.09 | 6,423 | +0.10(+0.24%) |
Feb 14, 2005 | 43.09 | 43.09 | 42.98 | 42.98 | 1,007 | -0.13(-0.29%) |
Feb 11, 2005 | 42.62 | 43.11 | 42.62 | 43.11 | 13,351 | +0.31(+0.72%) |
Feb 10, 2005 | 42.65 | 42.80 | 42.59 | 42.80 | 1,889 | +0.21(+0.48%) |
Feb 09, 2005 | 42.76 | 42.76 | 42.59 | 42.59 | 4,156 | -0.33(-0.78%) |
Feb 08, 2005 | 42.93 | 42.93 | 42.93 | 42.93 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 42.91 | 42.93 | 42.91 | 42.93 | 1,259 | +0.24(+0.57%) |
Feb 04, 2005 | 42.68 | 42.68 | 42.68 | 42.68 | 251 | +0.27(+0.64%) |
Feb 03, 2005 | 42.55 | 42.55 | 42.41 | 42.41 | 1,133 | -0.21(-0.48%) |
Feb 02, 2005 | 42.62 | 42.62 | 42.62 | 42.62 | 2,519 | +0.07(+0.17%) |
Feb 01, 2005 | 42.34 | 42.59 | 42.34 | 42.55 | 2,897 | +0.29(+0.68%) |
Jan 31, 2005 | 42.22 | 42.39 | 42.20 | 42.26 | 5,038 | +0.44(+1.04%) |
Jan 28, 2005 | 41.86 | 41.86 | 41.65 | 41.82 | 7,431 | -0.06(-0.13%) |
Jan 27, 2005 | 41.78 | 41.88 | 41.78 | 41.88 | 6,172 | +0.06(+0.15%) |
Jan 26, 2005 | 41.67 | 41.81 | 41.67 | 41.81 | 2,393 | +0.23(+0.55%) |
Jan 25, 2005 | 41.66 | 41.66 | 41.58 | 41.58 | 1,259 | +0.35(+0.85%) |
Jan 24, 2005 | 41.32 | 41.47 | 41.24 | 41.24 | 3,904 | -0.18(-0.44%) |
Jan 21, 2005 | 41.58 | 41.58 | 41.42 | 41.42 | 629 | -0.22(-0.53%) |
Jan 20, 2005 | 41.64 | 41.64 | 41.64 | 41.64 | 629 | -0.39(-0.93%) |
Jan 19, 2005 | 42.43 | 42.43 | 42.03 | 42.03 | 1,385 | -0.34(-0.81%) |
Jan 18, 2005 | 41.93 | 42.37 | 41.93 | 42.37 | 3,023 | +0.24(+0.57%) |
Jan 14, 2005 | 42.11 | 42.13 | 42.11 | 42.13 | 629 | +0.29(+0.70%) |
Jan 13, 2005 | 41.84 | 41.84 | 41.84 | 41.84 | 377 | -0.21(-0.49%) |
Jan 12, 2005 | 41.91 | 42.05 | 41.84 | 42.05 | 881 | -0.14(-0.34%) |
Jan 11, 2005 | 41.97 | 42.19 | 41.97 | 42.19 | 2,267 | -0.04(-0.09%) |
Jan 10, 2005 | 42.16 | 42.40 | 42.13 | 42.23 | 1,889 | -0.02(-0.04%) |
Jan 07, 2005 | 42.32 | 42.32 | 42.23 | 42.24 | 3,274 | -0.15(-0.36%) |
Jan 06, 2005 | 42.51 | 42.51 | 42.39 | 42.39 | 503 | +0.09(+0.21%) |
Jan 05, 2005 | 42.41 | 42.47 | 42.29 | 42.31 | 7,557 | -0.64(-1.48%) |
Jan 04, 2005 | 42.94 | 42.94 | 42.94 | 42.94 | 251 | -0.31(-0.72%) |
Jan 03, 2005 | 43.78 | 43.78 | 43.23 | 43.25 | 57,185 | -0.33(-0.76%) |
Dec 31, 2004 | 43.71 | 43.73 | 43.59 | 43.59 | 1,133 | -0.12(-0.27%) |
Dec 30, 2004 | 43.72 | 43.76 | 43.70 | 43.70 | 6,927 | +0.05(+0.11%) |
Dec 29, 2004 | 43.81 | 43.81 | 43.64 | 43.66 | 1,259 | -0.13(-0.29%) |
Dec 28, 2004 | 43.58 | 43.78 | 43.58 | 43.78 | 22,168 | -0.02(-0.05%) |
Dec 27, 2004 | 43.81 | 43.81 | 43.81 | 43.81 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 43.81 | 43.82 | 43.81 | 43.81 | 3,526 | +0.11(+0.25%) |
Dec 22, 2004 | 43.76 | 43.76 | 43.63 | 43.70 | 6,297 | -0.02(-0.04%) |
Dec 21, 2004 | 43.51 | 43.74 | 43.47 | 43.71 | 45,975 | +0.29(+0.68%) |
Dec 20, 2004 | 43.59 | 43.63 | 43.42 | 43.42 | 16,374 | +0.01(+0.02%) |
Dec 17, 2004 | 43.44 | 43.51 | 43.34 | 43.41 | 2,267 | -0.01(-0.02%) |
Dec 16, 2004 | 43.47 | 43.55 | 43.39 | 43.42 | 6,172 | -0.29(-0.65%) |
Dec 15, 2004 | 43.66 | 43.70 | 43.50 | 43.70 | 2,393 | +0.08(+0.18%) |
Dec 14, 2004 | 43.66 | 43.69 | 43.46 | 43.63 | 11,084 | +0.37(+0.86%) |
Dec 13, 2004 | 43.29 | 43.29 | 43.17 | 43.25 | 2,645 | +0.23(+0.54%) |
Dec 10, 2004 | 42.87 | 43.12 | 42.86 | 43.02 | 1,889 | +0.21(+0.50%) |
Dec 09, 2004 | 42.41 | 42.81 | 42.39 | 42.81 | 2,015 | +0.08(+0.19%) |
Dec 08, 2004 | 42.61 | 42.74 | 42.59 | 42.73 | 1,889 | +0.25(+0.60%) |
Dec 07, 2004 | 42.85 | 42.93 | 42.47 | 42.47 | 2,897 | -0.44(-1.02%) |
Dec 06, 2004 | 43.07 | 43.07 | 42.91 | 42.91 | 251 | -0.16(-0.37%) |
Dec 03, 2004 | 43.14 | 43.18 | 43.07 | 43.07 | 7,053 | +0.09(+0.20%) |
Dec 02, 2004 | 42.98 | 42.98 | 42.98 | 42.98 | 125 | +0.00(+0.00%) |