Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 43.75 | 43.75 | 43.55 | 43.75 | 5,248 | +0.50(+1.16%) |
Feb 25, 2005 | 43.25 | 43.25 | 43.10 | 43.25 | 3,919 | +1.05(+2.49%) |
Feb 24, 2005 | 42.20 | 42.20 | 41.80 | 42.20 | 2,706 | +0.20(+0.48%) |
Feb 23, 2005 | 42.00 | 42.00 | 41.26 | 42.00 | 15,709 | +0.00(+0.00%) |
Feb 22, 2005 | 42.00 | 42.00 | 41.26 | 42.00 | 15,709 | +1.45(+3.58%) |
Feb 18, 2005 | 40.55 | 41.15 | 40.55 | 40.55 | 7,064 | -0.70(-1.70%) |
Feb 17, 2005 | 41.25 | 41.30 | 41.10 | 41.25 | 3,990 | +0.45(+1.10%) |
Feb 16, 2005 | 40.80 | 41.10 | 40.80 | 40.80 | 3,021 | +0.00(+0.00%) |
Feb 15, 2005 | 40.80 | 41.10 | 40.80 | 40.80 | 3,021 | +0.15(+0.37%) |
Feb 14, 2005 | 40.65 | 41.05 | 40.65 | 40.65 | 2,009 | +0.35(+0.87%) |
Feb 11, 2005 | 40.30 | 40.30 | 40.05 | 40.30 | 1,952 | -0.30(-0.74%) |
Feb 10, 2005 | 40.60 | 40.90 | 40.60 | 40.60 | 6,277 | +0.00(+0.00%) |
Feb 09, 2005 | 40.60 | 40.90 | 40.60 | 40.60 | 6,277 | +0.00(+0.00%) |
Feb 08, 2005 | 40.60 | 41.00 | 40.60 | 40.60 | 4,348 | +0.00(+0.00%) |
Feb 07, 2005 | 40.60 | 41.00 | 40.60 | 40.60 | 4,348 | -0.65(-1.58%) |
Feb 04, 2005 | 41.25 | 41.35 | 41.00 | 41.25 | 9,516 | +0.00(+0.00%) |
Feb 03, 2005 | 41.25 | 41.35 | 41.00 | 41.25 | 9,516 | +0.25(+0.61%) |
Feb 02, 2005 | 41.00 | 41.05 | 40.60 | 41.00 | 6,397 | +0.10(+0.24%) |
Feb 01, 2005 | 40.90 | 40.90 | 40.75 | 40.90 | 4,257 | +0.00(+0.00%) |
Jan 31, 2005 | 40.90 | 40.90 | 40.75 | 40.90 | 4,257 | +0.20(+0.49%) |
Jan 28, 2005 | 40.70 | 41.05 | 40.60 | 40.70 | 3,936 | +0.00(+0.00%) |
Jan 27, 2005 | 40.70 | 41.05 | 40.60 | 40.70 | 3,936 | +0.70(+1.75%) |
Jan 26, 2005 | 40.00 | 40.40 | 40.00 | 40.00 | 6,288 | +0.00(+0.00%) |
Jan 25, 2005 | 40.00 | 40.40 | 40.00 | 40.00 | 6,288 | +0.00(+0.00%) |
Jan 24, 2005 | 40.00 | 40.25 | 40.00 | 40.00 | 6,263 | -0.30(-0.74%) |
Jan 21, 2005 | 40.30 | 40.65 | 40.25 | 40.30 | 3,208 | +0.05(+0.12%) |
Jan 20, 2005 | 40.25 | 40.60 | 40.25 | 40.25 | 844 | -0.15(-0.37%) |
Jan 19, 2005 | 40.40 | 40.60 | 40.20 | 40.40 | 23,856 | +0.00(+0.00%) |
Jan 18, 2005 | 40.40 | 40.60 | 40.20 | 40.40 | 23,856 | +0.60(+1.51%) |
Jan 14, 2005 | 39.80 | 40.10 | 39.65 | 39.80 | 24,236 | +0.00(+0.00%) |
Jan 13, 2005 | 39.80 | 40.10 | 39.65 | 39.80 | 24,236 | -0.50(-1.24%) |
Jan 12, 2005 | 40.30 | 40.30 | 39.75 | 40.30 | 9,989 | +0.00(+0.00%) |
Jan 11, 2005 | 40.30 | 40.30 | 39.75 | 40.30 | 9,989 | +0.40(+1.00%) |
Jan 10, 2005 | 39.90 | 40.25 | 39.82 | 39.90 | 3,691 | +0.75(+1.92%) |
Jan 07, 2005 | 39.15 | 39.45 | 39.15 | 39.15 | 7,455 | +0.00(+0.00%) |
Jan 06, 2005 | 39.15 | 39.45 | 39.15 | 39.15 | 7,455 | -0.20(-0.51%) |
Jan 05, 2005 | 39.35 | 39.90 | 39.35 | 39.35 | 6,082 | -1.00(-2.48%) |
Jan 04, 2005 | 40.35 | 40.50 | 40.10 | 40.35 | 3,052 | -0.50(-1.22%) |
Jan 03, 2005 | 40.85 | 40.85 | 40.75 | 40.85 | 699 | +0.60(+1.49%) |
Dec 31, 2004 | 40.25 | 40.55 | 40.25 | 40.25 | 4,051 | +0.00(+0.00%) |
Dec 30, 2004 | 40.25 | 40.55 | 40.25 | 40.25 | 4,051 | -0.60(-1.47%) |
Dec 29, 2004 | 40.85 | 40.98 | 40.85 | 40.85 | 3,928 | +0.40(+0.99%) |
Dec 28, 2004 | 40.45 | 40.90 | 40.45 | 40.45 | 1,981 | +0.00(+0.00%) |
Dec 27, 2004 | 40.45 | 40.90 | 40.45 | 40.45 | 1,981 | +0.20(+0.50%) |
Dec 23, 2004 | 40.25 | 40.25 | 39.90 | 40.25 | 1,815 | +0.00(+0.00%) |
Dec 22, 2004 | 40.25 | 40.30 | 40.00 | 40.25 | 3,906 | +0.00(+0.00%) |
Dec 21, 2004 | 40.25 | 40.30 | 40.00 | 40.25 | 3,906 | +0.50(+1.26%) |
Dec 20, 2004 | 39.75 | 39.95 | 39.75 | 39.75 | 3,222 | +0.00(+0.00%) |
Dec 17, 2004 | 39.75 | 39.95 | 39.75 | 39.75 | 3,222 | -0.20(-0.50%) |
Dec 16, 2004 | 39.95 | 40.35 | 39.95 | 39.95 | 14,347 | +0.00(+0.00%) |
Dec 15, 2004 | 39.95 | 40.35 | 39.95 | 39.95 | 14,347 | +0.20(+0.50%) |
Dec 14, 2004 | 39.75 | 40.05 | 39.75 | 39.75 | 8,019 | -0.15(-0.38%) |
Dec 13, 2004 | 39.90 | 39.90 | 39.45 | 39.90 | 2,052 | +0.00(+0.00%) |
Dec 10, 2004 | 39.90 | 39.90 | 39.45 | 39.90 | 2,052 | -0.30(-0.75%) |
Dec 09, 2004 | 40.20 | 40.50 | 40.10 | 40.20 | 7,207 | +0.00(+0.00%) |
Dec 08, 2004 | 40.20 | 40.50 | 40.10 | 40.20 | 7,207 | -1.30(-3.13%) |
Dec 07, 2004 | 41.50 | 41.50 | 41.05 | 41.50 | 2,172 | +0.00(+0.00%) |
Dec 06, 2004 | 41.50 | 41.50 | 41.05 | 41.50 | 2,172 | +0.50(+1.22%) |
Dec 03, 2004 | 41.00 | 41.20 | 40.70 | 41.00 | 4,363 | +0.35(+0.86%) |
Dec 02, 2004 | 40.65 | 40.80 | 40.65 | 40.65 | 9,145 | +0.00(+0.00%) |