Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 30.80 | 35.20 | 30.80 | 32.12 | 746 | -1.31(-3.92%) |
Apr 28, 2005 | 32.45 | 33.98 | 30.80 | 33.43 | 1,628 | +0.43(+1.30%) |
Apr 27, 2005 | 33.00 | 33.00 | 32.45 | 33.00 | 890 | +0.00(+0.00%) |
Apr 26, 2005 | 33.00 | 33.44 | 33.00 | 33.00 | 1,188 | -0.55(-1.64%) |
Apr 25, 2005 | 32.78 | 34.21 | 32.45 | 33.55 | 1,018 | +0.33(+0.99%) |
Apr 22, 2005 | 32.56 | 34.97 | 32.56 | 33.22 | 190 | +0.11(+0.33%) |
Apr 21, 2005 | 31.90 | 35.42 | 31.90 | 33.11 | 792 | +0.11(+0.33%) |
Apr 20, 2005 | 32.56 | 34.87 | 32.56 | 33.00 | 1,245 | -2.09(-5.96%) |
Apr 19, 2005 | 32.91 | 35.09 | 32.91 | 35.09 | 794 | +2.64(+8.14%) |
Apr 18, 2005 | 33.88 | 33.88 | 32.23 | 32.45 | 867 | -2.19(-6.32%) |
Apr 15, 2005 | 35.20 | 35.20 | 33.88 | 34.64 | 268 | -0.78(-2.20%) |
Apr 14, 2005 | 33.00 | 35.75 | 33.00 | 35.42 | 1,512 | +2.97(+9.15%) |
Apr 13, 2005 | 34.98 | 38.17 | 31.02 | 32.45 | 7,978 | +0.00(+0.00%) |
Apr 12, 2005 | 29.70 | 32.45 | 29.70 | 32.45 | 1,260 | -0.22(-0.67%) |
Apr 11, 2005 | 32.67 | 32.67 | 32.67 | 32.67 | 136 | -0.21(-0.64%) |
Apr 08, 2005 | 32.88 | 33.00 | 32.88 | 32.88 | 200 | -0.78(-2.32%) |
Apr 07, 2005 | 33.66 | 33.66 | 33.00 | 33.66 | 854 | +0.33(+0.99%) |
Apr 06, 2005 | 34.43 | 34.43 | 33.33 | 33.33 | 290 | -1.87(-5.31%) |
Apr 05, 2005 | 35.20 | 35.20 | 34.65 | 35.20 | 1,057 | -0.43(-1.20%) |
Apr 04, 2005 | 35.63 | 35.63 | 35.63 | 35.63 | 42 | +1.53(+4.48%) |
Apr 01, 2005 | 36.41 | 36.41 | 33.55 | 34.10 | 353 | -1.97(-5.46%) |
Mar 31, 2005 | 32.45 | 36.07 | 32.45 | 36.07 | 911 | +0.43(+1.20%) |
Mar 30, 2005 | 34.65 | 36.41 | 34.65 | 35.64 | 320 | +1.43(+4.18%) |
Mar 29, 2005 | 33.22 | 35.09 | 33.00 | 34.21 | 172 | +0.66(+1.97%) |
Mar 28, 2005 | 34.10 | 34.10 | 33.55 | 33.55 | 727 | -0.65(-1.90%) |
Mar 24, 2005 | 34.65 | 34.65 | 32.67 | 34.20 | 1,304 | -0.45(-1.30%) |
Mar 23, 2005 | 34.65 | 34.74 | 34.65 | 34.65 | 327 | -0.44(-1.25%) |
Mar 22, 2005 | 35.20 | 35.20 | 34.65 | 35.09 | 502 | +0.00(+0.00%) |
Mar 21, 2005 | 33.66 | 35.20 | 33.66 | 35.09 | 518 | +1.54(+4.59%) |
Mar 18, 2005 | 34.76 | 35.20 | 33.55 | 33.55 | 1,897 | -1.32(-3.79%) |
Mar 17, 2005 | 34.88 | 35.09 | 34.87 | 34.87 | 154 | -0.12(-0.35%) |
Mar 16, 2005 | 34.76 | 34.99 | 34.65 | 34.99 | 831 | +0.23(+0.66%) |
Mar 15, 2005 | 34.21 | 35.53 | 34.21 | 34.76 | 463 | -0.23(-0.66%) |
Mar 14, 2005 | 33.99 | 34.99 | 33.99 | 34.99 | 945 | -1.20(-3.31%) |
Mar 11, 2005 | 36.19 | 36.19 | 35.32 | 36.19 | 485 | +0.00(+0.00%) |
Mar 10, 2005 | 36.19 | 36.19 | 35.75 | 36.19 | 163 | +1.10(+3.13%) |
Mar 09, 2005 | 34.66 | 37.07 | 34.66 | 35.09 | 834 | -1.87(-5.06%) |
Mar 08, 2005 | 37.07 | 37.07 | 35.86 | 36.96 | 999 | -0.44(-1.18%) |
Mar 07, 2005 | 34.43 | 37.40 | 34.43 | 37.40 | 2,210 | +2.21(+6.28%) |
Mar 04, 2005 | 34.98 | 35.19 | 34.76 | 35.19 | 336 | +0.65(+1.88%) |
Mar 03, 2005 | 34.21 | 36.19 | 34.10 | 34.54 | 538 | +0.44(+1.29%) |
Mar 02, 2005 | 35.30 | 35.64 | 34.10 | 34.10 | 1,607 | -2.20(-6.06%) |
Mar 01, 2005 | 34.54 | 36.30 | 34.10 | 36.30 | 516 | +1.87(+5.43%) |
Feb 28, 2005 | 36.41 | 36.63 | 34.32 | 34.43 | 1,636 | -2.09(-5.72%) |
Feb 25, 2005 | 36.41 | 36.63 | 36.30 | 36.52 | 1,311 | +0.00(+0.00%) |
Feb 24, 2005 | 34.76 | 36.63 | 34.65 | 36.52 | 1,979 | +1.54(+4.40%) |
Feb 23, 2005 | 35.53 | 35.64 | 34.98 | 34.98 | 672 | -0.41(-1.15%) |
Feb 22, 2005 | 37.40 | 37.40 | 34.43 | 35.39 | 1,765 | -0.80(-2.22%) |
Feb 18, 2005 | 37.62 | 38.27 | 35.42 | 36.19 | 945 | -1.20(-3.21%) |
Feb 17, 2005 | 38.94 | 38.94 | 34.10 | 37.39 | 1,534 | -1.55(-3.98%) |
Feb 16, 2005 | 37.40 | 39.82 | 37.40 | 38.94 | 1,509 | -0.77(-1.94%) |
Feb 15, 2005 | 38.50 | 39.82 | 38.17 | 39.71 | 3,640 | +0.99(+2.56%) |
Feb 14, 2005 | 38.94 | 39.82 | 34.10 | 38.72 | 4,688 | -0.21(-0.54%) |
Feb 11, 2005 | 37.95 | 39.05 | 36.85 | 38.93 | 4,412 | +0.65(+1.70%) |
Feb 10, 2005 | 38.61 | 38.61 | 37.17 | 38.28 | 1,389 | +1.76(+4.82%) |
Feb 09, 2005 | 37.51 | 39.16 | 36.30 | 36.52 | 2,354 | -0.99(-2.64%) |
Feb 08, 2005 | 37.84 | 39.05 | 37.18 | 37.51 | 4,186 | -0.11(-0.29%) |
Feb 07, 2005 | 37.40 | 37.62 | 36.41 | 37.62 | 2,080 | -0.44(-1.16%) |
Feb 04, 2005 | 38.65 | 39.05 | 37.73 | 38.06 | 3,263 | -0.55(-1.42%) |
Feb 03, 2005 | 39.05 | 39.82 | 38.28 | 38.61 | 7,117 | +0.22(+0.57%) |
Feb 02, 2005 | 39.05 | 39.05 | 37.51 | 38.39 | 718 | -0.32(-0.82%) |