Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.10 | 28.40 | 28.10 | 28.10 | 7,834 | +0.35(+1.26%) |
Apr 28, 2005 | 27.75 | 28.35 | 27.75 | 27.75 | 6,520 | -0.30(-1.07%) |
Apr 27, 2005 | 28.05 | 28.35 | 28.00 | 28.05 | 1,155 | -0.45(-1.58%) |
Apr 26, 2005 | 28.50 | 28.70 | 28.50 | 28.50 | 2,346 | -0.30(-1.04%) |
Apr 25, 2005 | 28.80 | 29.00 | 28.75 | 28.80 | 3,361 | +0.05(+0.17%) |
Apr 22, 2005 | 28.75 | 28.75 | 28.40 | 28.75 | 13,561 | +1.00(+3.60%) |
Apr 21, 2005 | 27.75 | 28.00 | 27.75 | 27.75 | 16,306 | +0.00(+0.00%) |
Apr 20, 2005 | 27.75 | 28.00 | 27.75 | 27.75 | 16,306 | +0.85(+3.16%) |
Apr 19, 2005 | 26.90 | 27.00 | 26.80 | 26.90 | 3,371 | +0.00(+0.00%) |
Apr 18, 2005 | 26.90 | 27.00 | 26.80 | 26.90 | 3,371 | -1.65(-5.78%) |
Apr 15, 2005 | 28.55 | 29.00 | 28.55 | 28.55 | 3,293 | +0.00(+0.00%) |
Apr 14, 2005 | 28.55 | 29.00 | 28.55 | 28.55 | 3,293 | -0.85(-2.89%) |
Apr 13, 2005 | 29.40 | 29.40 | 29.15 | 29.40 | 27,578 | +0.00(+0.00%) |
Apr 12, 2005 | 29.40 | 29.40 | 29.15 | 29.40 | 27,578 | -0.70(-2.33%) |
Apr 11, 2005 | 30.10 | 30.25 | 30.05 | 30.10 | 4,568 | +0.10(+0.33%) |
Apr 08, 2005 | 30.00 | 30.25 | 30.00 | 30.00 | 9,744 | +0.00(+0.00%) |
Apr 07, 2005 | 30.00 | 30.25 | 30.00 | 30.00 | 9,744 | -0.35(-1.15%) |
Apr 06, 2005 | 30.35 | 30.40 | 30.10 | 30.35 | 9,353 | +0.00(+0.00%) |
Apr 05, 2005 | 30.35 | 30.40 | 30.10 | 30.35 | 9,353 | +0.50(+1.68%) |
Apr 04, 2005 | 29.85 | 30.35 | 29.85 | 29.85 | 2,116 | -0.05(-0.17%) |
Apr 01, 2005 | 29.90 | 30.25 | 29.85 | 29.90 | 17,128 | +0.00(+0.00%) |
Mar 31, 2005 | 29.90 | 30.25 | 29.85 | 29.90 | 17,128 | +0.25(+0.84%) |
Mar 30, 2005 | 29.65 | 29.65 | 29.35 | 29.65 | 3,579 | -1.45(-4.66%) |
Mar 29, 2005 | 31.10 | 31.10 | 30.95 | 31.10 | 33,219 | +0.00(+0.00%) |
Mar 28, 2005 | 31.10 | 31.10 | 30.95 | 31.10 | 33,219 | -0.20(-0.64%) |
Mar 24, 2005 | 31.30 | 31.30 | 31.05 | 31.30 | 7,523 | +0.25(+0.81%) |
Mar 23, 2005 | 31.05 | 31.55 | 31.05 | 31.05 | 17,673 | +0.00(+0.00%) |
Mar 22, 2005 | 31.05 | 31.55 | 31.05 | 31.05 | 17,673 | -0.55(-1.74%) |
Mar 21, 2005 | 31.60 | 31.60 | 31.55 | 31.60 | 4,918 | +0.25(+0.80%) |
Mar 18, 2005 | 31.35 | 31.75 | 31.35 | 31.35 | 4,515 | -0.05(-0.16%) |
Mar 17, 2005 | 31.40 | 31.85 | 31.40 | 31.40 | 8,992 | +0.15(+0.48%) |
Mar 16, 2005 | 31.25 | 31.25 | 30.90 | 31.25 | 15,646 | +0.70(+2.29%) |
Mar 15, 2005 | 30.55 | 31.05 | 30.55 | 30.55 | 40,007 | -0.70(-2.24%) |
Mar 14, 2005 | 31.25 | 31.50 | 31.20 | 31.25 | 9,545 | -0.63(-1.98%) |
Mar 11, 2005 | 31.88 | 31.88 | 31.45 | 31.88 | 22,350 | +0.00(+0.00%) |
Mar 10, 2005 | 31.88 | 31.88 | 31.45 | 31.88 | 22,350 | +0.78(+2.51%) |
Mar 09, 2005 | 31.10 | 31.85 | 31.10 | 31.10 | 6,881 | +0.00(+0.00%) |
Mar 08, 2005 | 31.10 | 31.85 | 31.10 | 31.10 | 6,881 | +0.15(+0.48%) |
Mar 07, 2005 | 30.95 | 31.25 | 30.95 | 30.95 | 4,132 | +0.25(+0.81%) |
Mar 04, 2005 | 30.70 | 31.00 | 30.70 | 30.70 | 32,463 | +0.00(+0.00%) |
Mar 03, 2005 | 30.70 | 31.00 | 30.70 | 30.70 | 32,463 | +0.30(+0.99%) |
Mar 02, 2005 | 30.40 | 30.55 | 30.11 | 30.40 | 17,779 | +0.35(+1.16%) |
Mar 01, 2005 | 30.05 | 30.20 | 29.90 | 30.05 | 94,506 | +0.00(+0.00%) |
Feb 28, 2005 | 30.05 | 30.20 | 29.90 | 30.05 | 94,506 | +0.55(+1.86%) |
Feb 25, 2005 | 29.50 | 29.60 | 29.50 | 29.50 | 7,451 | +0.55(+1.90%) |
Feb 24, 2005 | 28.95 | 29.59 | 28.95 | 28.95 | 79,310 | +0.00(+0.00%) |
Feb 23, 2005 | 28.95 | 29.59 | 28.95 | 28.95 | 79,310 | -0.64(-2.16%) |
Feb 22, 2005 | 29.59 | 29.75 | 29.45 | 29.59 | 8,605 | +0.14(+0.48%) |
Feb 18, 2005 | 29.45 | 29.75 | 29.45 | 29.45 | 5,842 | +0.00(+0.00%) |
Feb 17, 2005 | 29.45 | 29.75 | 29.45 | 29.45 | 5,842 | -0.50(-1.67%) |
Feb 16, 2005 | 29.95 | 30.05 | 29.65 | 29.95 | 5,517 | -0.15(-0.50%) |
Feb 15, 2005 | 30.10 | 30.10 | 30.00 | 30.10 | 2,985 | +0.55(+1.86%) |
Feb 14, 2005 | 29.55 | 29.75 | 29.45 | 29.55 | 3,044 | +0.00(+0.00%) |
Feb 11, 2005 | 29.55 | 29.75 | 29.45 | 29.55 | 3,044 | +0.10(+0.34%) |
Feb 10, 2005 | 29.45 | 29.70 | 29.25 | 29.45 | 2,685 | +0.15(+0.51%) |
Feb 09, 2005 | 29.30 | 29.55 | 29.25 | 29.30 | 7,149 | -0.40(-1.35%) |
Feb 08, 2005 | 29.70 | 29.95 | 29.50 | 29.70 | 7,593 | -0.15(-0.50%) |
Feb 07, 2005 | 29.85 | 29.85 | 29.65 | 29.85 | 32,270 | +0.00(+0.00%) |
Feb 04, 2005 | 29.85 | 29.85 | 29.65 | 29.85 | 32,270 | -0.45(-1.49%) |
Feb 03, 2005 | 30.30 | 30.55 | 30.20 | 30.30 | 20,502 | +0.00(+0.00%) |
Feb 02, 2005 | 30.30 | 30.55 | 30.20 | 30.30 | 20,502 | +0.40(+1.34%) |