Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 60.85 | 60.85 | 60.85 | 60.85 | 937 | -0.48(-0.79%) |
Mar 30, 2005 | 61.34 | 61.41 | 60.92 | 61.34 | 2,700 | +0.00(+0.00%) |
Mar 29, 2005 | 61.34 | 61.41 | 60.92 | 61.34 | 2,700 | +0.64(+1.06%) |
Mar 28, 2005 | 60.70 | 60.70 | 59.23 | 60.70 | 7,700 | +0.00(+0.00%) |
Mar 24, 2005 | 60.70 | 60.70 | 59.23 | 60.70 | 7,700 | -2.85(-4.48%) |
Mar 23, 2005 | 63.54 | 64.67 | 63.54 | 63.54 | 700 | +0.00(+0.00%) |
Mar 22, 2005 | 63.54 | 64.67 | 63.54 | 63.54 | 700 | -2.73(-4.12%) |
Mar 21, 2005 | 66.27 | 66.27 | 66.27 | 66.27 | 15,000 | +0.00(+0.00%) |
Mar 18, 2005 | 66.27 | 66.27 | 66.27 | 66.27 | 15,000 | +0.00(+0.00%) |
Mar 17, 2005 | 66.27 | 66.27 | 66.27 | 66.27 | 15,000 | +0.97(+1.49%) |
Mar 16, 2005 | 65.30 | 65.30 | 65.30 | 65.30 | 200 | +0.00(+0.00%) |
Mar 15, 2005 | 65.30 | 65.30 | 65.30 | 65.30 | 200 | -0.35(-0.53%) |
Mar 14, 2005 | 65.65 | 65.65 | 65.65 | 65.65 | 200 | +0.00(+0.00%) |
Mar 11, 2005 | 65.65 | 65.65 | 65.65 | 65.65 | 200 | -2.68(-3.93%) |
Mar 10, 2005 | 68.33 | 68.33 | 68.33 | 68.33 | 200 | +0.00(+0.00%) |
Mar 09, 2005 | 68.33 | 68.33 | 68.33 | 68.33 | 200 | +0.08(+0.12%) |
Mar 08, 2005 | 68.25 | 68.25 | 66.80 | 68.25 | 1,500 | +0.00(+0.00%) |
Mar 07, 2005 | 68.25 | 68.25 | 66.80 | 68.25 | 1,500 | +3.76(+5.83%) |
Mar 04, 2005 | 64.49 | 64.97 | 64.49 | 64.49 | 4,275 | +0.00(+0.00%) |
Mar 03, 2005 | 64.49 | 64.97 | 64.49 | 64.49 | 4,275 | +0.00(+0.00%) |
Mar 02, 2005 | 64.49 | 64.97 | 64.49 | 64.49 | 4,275 | +0.00(+0.00%) |
Mar 01, 2005 | 64.49 | 64.97 | 64.49 | 64.49 | 4,275 | -2.52(-3.76%) |
Feb 28, 2005 | 67.01 | 67.01 | 65.95 | 67.01 | 500 | +2.38(+3.68%) |
Feb 25, 2005 | 64.63 | 65.09 | 64.63 | 64.63 | 800 | +2.38(+3.82%) |
Feb 24, 2005 | 62.25 | 62.43 | 61.88 | 62.25 | 4,200 | +0.00(+0.00%) |
Feb 23, 2005 | 62.25 | 62.43 | 61.88 | 62.25 | 4,200 | +0.00(+0.00%) |
Feb 22, 2005 | 62.25 | 62.43 | 61.88 | 62.25 | 4,200 | +0.87(+1.41%) |
Feb 18, 2005 | 61.39 | 62.82 | 61.39 | 61.39 | 1,500 | +0.00(+0.00%) |
Feb 17, 2005 | 61.39 | 62.82 | 61.39 | 61.39 | 1,500 | +0.00(+0.00%) |
Feb 16, 2005 | 61.39 | 62.82 | 61.39 | 61.39 | 1,500 | -2.66(-4.16%) |
Feb 15, 2005 | 64.05 | 64.05 | 63.88 | 64.05 | 1,600 | +0.00(+0.00%) |
Feb 14, 2005 | 64.05 | 64.05 | 63.88 | 64.05 | 1,600 | +1.02(+1.62%) |
Feb 11, 2005 | 63.03 | 63.03 | 62.60 | 63.03 | 3,365 | +0.00(+0.00%) |
Feb 10, 2005 | 63.03 | 63.03 | 62.60 | 63.03 | 3,365 | +1.37(+2.22%) |
Feb 09, 2005 | 61.66 | 62.10 | 61.64 | 61.66 | 1,800 | -0.01(-0.02%) |
Feb 08, 2005 | 61.67 | 61.81 | 60.91 | 61.67 | 1,400 | +0.00(+0.00%) |
Feb 07, 2005 | 61.67 | 61.81 | 60.91 | 61.67 | 1,400 | -1.11(-1.78%) |
Feb 04, 2005 | 62.78 | 63.13 | 62.78 | 62.78 | 600 | +0.11(+0.18%) |
Feb 03, 2005 | 62.67 | 62.67 | 61.97 | 62.67 | 900 | +0.00(+0.00%) |
Feb 02, 2005 | 62.67 | 62.67 | 61.97 | 62.67 | 900 | +4.32(+7.39%) |
Feb 01, 2005 | 58.35 | 58.35 | 58.35 | 58.35 | 100 | -0.10(-0.16%) |
Jan 31, 2005 | 58.45 | 60.03 | 58.45 | 58.45 | 1,300 | -1.56(-2.60%) |
Jan 28, 2005 | 60.01 | 60.09 | 58.98 | 60.01 | 3,000 | +0.00(+0.00%) |
Jan 27, 2005 | 60.01 | 60.09 | 58.98 | 60.01 | 3,000 | +0.65(+1.10%) |
Jan 26, 2005 | 59.36 | 59.36 | 58.88 | 59.36 | 2,600 | +3.67(+6.58%) |
Jan 25, 2005 | 55.69 | 55.70 | 55.68 | 55.69 | 1,400 | +0.00(+0.00%) |
Jan 24, 2005 | 55.69 | 55.70 | 55.68 | 55.69 | 1,400 | +0.12(+0.22%) |
Jan 21, 2005 | 55.57 | 55.90 | 55.57 | 55.57 | 1,000 | -0.66(-1.17%) |
Jan 20, 2005 | 56.23 | 56.23 | 56.13 | 56.23 | 1,500 | +0.00(+0.00%) |
Jan 19, 2005 | 56.23 | 56.23 | 56.13 | 56.23 | 1,500 | -0.95(-1.66%) |
Jan 18, 2005 | 57.18 | 57.18 | 57.16 | 57.18 | 700 | +0.00(+0.00%) |
Jan 14, 2005 | 57.18 | 57.18 | 57.16 | 57.18 | 700 | -0.73(-1.25%) |
Jan 13, 2005 | 57.91 | 57.91 | 57.91 | 57.91 | 300 | +0.00(+0.00%) |
Jan 12, 2005 | 57.91 | 57.91 | 57.91 | 57.91 | 300 | +5.29(+10.05%) |
Jan 11, 2005 | 52.62 | 52.62 | 52.62 | 52.62 | 185 | +1.30(+2.52%) |
Jan 10, 2005 | 51.32 | 52.30 | 51.32 | 51.32 | 600 | -2.18(-4.07%) |
Jan 07, 2005 | 53.50 | 54.56 | 53.31 | 53.50 | 10,500 | +0.00(+0.00%) |
Jan 06, 2005 | 53.50 | 54.56 | 53.31 | 53.50 | 10,500 | +0.00(+0.00%) |
Jan 05, 2005 | 53.50 | 54.56 | 53.31 | 53.50 | 10,500 | +0.00(+0.00%) |
Jan 04, 2005 | 53.50 | 54.56 | 53.31 | 53.50 | 10,500 | -1.84(-3.33%) |