Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.51 | 29.51 | 29.51 | 29.51 | 35,000 | +0.00(+0.00%) |
Apr 28, 2005 | 29.51 | 29.51 | 29.51 | 29.51 | 35,000 | -1.99(-6.33%) |
Apr 27, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.00(+0.00%) |
Apr 26, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.00(+0.00%) |
Apr 25, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.00(+0.00%) |
Apr 22, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.00(+0.00%) |
Apr 21, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.00(+0.00%) |
Apr 20, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.75(+2.44%) |
Apr 19, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 1,000 | +0.00(+0.00%) |
Apr 18, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 1,000 | -0.65(-2.08%) |
Apr 15, 2005 | 31.40 | 31.78 | 31.40 | 31.40 | 19,940 | +0.00(+0.00%) |
Apr 14, 2005 | 31.40 | 31.78 | 31.40 | 31.40 | 19,940 | -1.11(-3.41%) |
Apr 13, 2005 | 32.51 | 32.51 | 32.51 | 32.51 | 12,118 | +0.07(+0.22%) |
Apr 12, 2005 | 32.44 | 32.48 | 32.27 | 32.44 | 34,000 | +0.00(+0.00%) |
Apr 11, 2005 | 32.44 | 32.48 | 32.27 | 32.44 | 34,000 | +0.00(+0.00%) |
Apr 08, 2005 | 32.44 | 32.48 | 32.27 | 32.44 | 34,000 | +0.29(+0.90%) |
Apr 07, 2005 | 32.15 | 32.15 | 32.15 | 32.15 | 5,000 | +1.15(+3.71%) |
Apr 06, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 707 | +0.00(+0.00%) |
Apr 05, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 707 | +0.00(+0.00%) |
Apr 04, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 707 | +0.00(+0.00%) |
Apr 01, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 707 | +0.00(+0.00%) |
Mar 31, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 707 | +0.00(+0.00%) |
Mar 30, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 707 | -0.45(-1.43%) |
Mar 29, 2005 | 31.45 | 31.45 | 31.45 | 31.45 | 20,700 | +0.00(+0.00%) |
Mar 28, 2005 | 31.45 | 31.45 | 31.45 | 31.45 | 20,700 | -3.05(-8.84%) |
Mar 24, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.00(+0.00%) |
Mar 23, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.00(+0.00%) |
Mar 22, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.00(+0.00%) |
Mar 21, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.00(+0.00%) |
Mar 18, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.00(+0.00%) |
Mar 17, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.00(+0.00%) |
Mar 16, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | -0.13(-0.37%) |
Mar 15, 2005 | 34.63 | 34.76 | 34.63 | 34.63 | 8,000 | +0.00(+0.00%) |
Mar 14, 2005 | 34.63 | 34.76 | 34.63 | 34.63 | 8,000 | +0.00(+0.00%) |
Mar 11, 2005 | 34.63 | 34.76 | 34.63 | 34.63 | 8,000 | +0.00(+0.00%) |
Mar 10, 2005 | 34.63 | 34.76 | 34.63 | 34.63 | 8,000 | -0.92(-2.59%) |
Mar 09, 2005 | 35.55 | 35.55 | 35.04 | 35.55 | 7,560 | +0.00(+0.00%) |
Mar 08, 2005 | 35.55 | 35.55 | 35.04 | 35.55 | 7,560 | +0.49(+1.39%) |
Mar 07, 2005 | 35.06 | 35.06 | 34.80 | 35.06 | 27,240 | +0.00(+0.00%) |
Mar 04, 2005 | 35.06 | 35.06 | 34.80 | 35.06 | 27,240 | +1.56(+4.67%) |
Mar 03, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 142 | +0.00(+0.00%) |
Mar 02, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 142 | +0.00(+0.00%) |
Mar 01, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 142 | +0.00(+0.00%) |
Feb 28, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 142 | +0.00(+0.00%) |
Feb 25, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 142 | +0.00(+0.00%) |
Feb 24, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 142 | -0.40(-1.18%) |
Feb 23, 2005 | 33.90 | 33.90 | 33.65 | 33.90 | 3,700 | +0.00(+0.00%) |
Feb 22, 2005 | 33.90 | 33.90 | 33.65 | 33.90 | 3,700 | +1.60(+4.95%) |
Feb 18, 2005 | 32.30 | 32.30 | 32.30 | 32.30 | 797 | +0.00(+0.00%) |
Feb 17, 2005 | 32.30 | 32.30 | 32.30 | 32.30 | 797 | +0.00(+0.00%) |
Feb 16, 2005 | 32.30 | 32.30 | 32.30 | 32.30 | 797 | +1.64(+5.34%) |
Feb 15, 2005 | 30.66 | 30.80 | 30.62 | 30.66 | 2,800 | +0.00(+0.00%) |
Feb 14, 2005 | 30.66 | 30.80 | 30.62 | 30.66 | 2,800 | +0.00(+0.00%) |
Feb 11, 2005 | 30.66 | 30.80 | 30.62 | 30.66 | 2,800 | +0.00(+0.00%) |
Feb 10, 2005 | 30.66 | 30.80 | 30.62 | 30.66 | 2,800 | +0.00(+0.00%) |
Feb 09, 2005 | 30.66 | 30.80 | 30.62 | 30.66 | 2,800 | +0.00(+0.00%) |
Feb 08, 2005 | 30.66 | 30.80 | 30.62 | 30.66 | 2,800 | -0.19(-0.61%) |
Feb 07, 2005 | 30.85 | 30.85 | 30.85 | 30.85 | 1,040 | -1.25(-3.89%) |
Feb 04, 2005 | 32.10 | 32.10 | 32.10 | 32.10 | 1,000 | +0.00(+0.00%) |
Feb 03, 2005 | 32.10 | 32.10 | 32.10 | 32.10 | 1,000 | +0.00(+0.00%) |
Feb 02, 2005 | 32.10 | 32.10 | 32.10 | 32.10 | 1,000 | +1.30(+4.22%) |