Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.25 | 32.60 | 32.25 | 32.25 | 1,662 | -1.10(-3.30%) |
Apr 28, 2005 | 33.35 | 33.35 | 33.00 | 33.35 | 2,097 | +0.00(+0.00%) |
Apr 27, 2005 | 33.35 | 33.35 | 33.00 | 33.35 | 2,097 | +2.30(+7.41%) |
Apr 26, 2005 | 31.05 | 31.05 | 30.65 | 31.05 | 879 | +0.55(+1.80%) |
Apr 25, 2005 | 30.50 | 30.80 | 30.50 | 30.50 | 4,038 | +0.00(+0.00%) |
Apr 22, 2005 | 30.50 | 30.80 | 30.50 | 30.50 | 4,038 | +0.50(+1.67%) |
Apr 21, 2005 | 30.00 | 30.45 | 30.00 | 30.00 | 1,587 | +0.00(+0.00%) |
Apr 20, 2005 | 30.00 | 30.45 | 30.00 | 30.00 | 1,587 | +1.70(+6.01%) |
Apr 19, 2005 | 28.30 | 28.75 | 28.30 | 28.30 | 9,450 | +0.00(+0.00%) |
Apr 18, 2005 | 28.30 | 28.75 | 28.30 | 28.30 | 9,450 | -1.45(-4.87%) |
Apr 15, 2005 | 29.75 | 30.10 | 29.75 | 29.75 | 846 | -1.15(-3.72%) |
Apr 14, 2005 | 30.90 | 31.25 | 30.90 | 30.90 | 677 | +0.05(+0.16%) |
Apr 13, 2005 | 30.85 | 30.90 | 30.70 | 30.85 | 1,481 | +0.00(+0.00%) |
Apr 12, 2005 | 30.85 | 30.90 | 30.70 | 30.85 | 1,481 | -0.80(-2.53%) |
Apr 11, 2005 | 31.65 | 31.70 | 31.35 | 31.65 | 1,963 | +0.00(+0.00%) |
Apr 08, 2005 | 31.65 | 31.70 | 31.35 | 31.65 | 1,963 | +0.00(+0.00%) |
Apr 07, 2005 | 31.65 | 31.70 | 31.65 | 31.65 | 449 | -0.35(-1.09%) |
Apr 06, 2005 | 32.00 | 32.00 | 32.00 | 32.00 | 282 | +0.20(+0.63%) |
Apr 05, 2005 | 31.80 | 32.20 | 31.80 | 31.80 | 1,799 | +0.00(+0.00%) |
Apr 04, 2005 | 31.80 | 32.20 | 31.80 | 31.80 | 1,799 | -0.50(-1.55%) |
Apr 01, 2005 | 32.30 | 32.35 | 32.00 | 32.30 | 2,484 | +0.00(+0.00%) |
Mar 31, 2005 | 32.30 | 32.35 | 32.00 | 32.30 | 2,484 | -0.10(-0.31%) |
Mar 30, 2005 | 32.40 | 32.40 | 32.15 | 32.40 | 1,121 | +0.00(+0.00%) |
Mar 29, 2005 | 32.40 | 32.40 | 32.15 | 32.40 | 1,121 | -1.00(-2.99%) |
Mar 28, 2005 | 33.40 | 33.40 | 33.00 | 33.40 | 793 | +0.00(+0.00%) |
Mar 24, 2005 | 33.40 | 33.40 | 33.00 | 33.40 | 793 | -1.04(-3.02%) |
Mar 23, 2005 | 34.44 | 34.50 | 34.15 | 34.44 | 173,655 | +0.00(+0.00%) |
Mar 22, 2005 | 34.44 | 34.50 | 34.15 | 34.44 | 173,655 | +0.54(+1.59%) |
Mar 21, 2005 | 33.90 | 33.90 | 29.75 | 33.90 | 185,390 | +0.00(+0.00%) |
Mar 18, 2005 | 33.90 | 33.90 | 29.75 | 33.90 | 185,390 | +0.55(+1.65%) |
Mar 17, 2005 | 33.35 | 33.35 | 33.35 | 33.35 | 447 | +0.65(+1.99%) |
Mar 16, 2005 | 32.70 | 32.70 | 32.70 | 32.70 | 3,000 | +0.00(+0.00%) |
Mar 15, 2005 | 32.70 | 32.70 | 32.70 | 32.70 | 3,000 | +0.00(+0.00%) |
Mar 14, 2005 | 32.70 | 32.70 | 32.70 | 32.70 | 305 | +0.00(+0.00%) |
Mar 11, 2005 | 32.70 | 32.70 | 32.70 | 32.70 | 305 | -0.10(-0.30%) |
Mar 10, 2005 | 32.80 | 32.80 | 32.80 | 32.80 | 862 | +0.00(+0.00%) |
Mar 09, 2005 | 32.80 | 32.80 | 32.80 | 32.80 | 862 | -0.20(-0.61%) |
Mar 08, 2005 | 33.00 | 33.00 | 33.00 | 33.00 | 655 | +0.00(+0.00%) |
Mar 07, 2005 | 33.00 | 33.00 | 33.00 | 33.00 | 655 | -0.50(-1.49%) |
Mar 04, 2005 | 33.50 | 33.50 | 33.25 | 33.50 | 1,269 | -0.10(-0.30%) |
Mar 03, 2005 | 33.60 | 33.90 | 33.60 | 33.60 | 3,000 | +0.00(+0.00%) |
Mar 02, 2005 | 33.60 | 33.90 | 33.60 | 33.60 | 3,000 | +0.00(+0.00%) |
Mar 01, 2005 | 33.60 | 33.90 | 33.60 | 33.60 | 3,000 | +1.75(+5.49%) |
Feb 28, 2005 | 31.85 | 31.85 | 31.55 | 31.85 | 416 | +0.00(+0.00%) |
Feb 25, 2005 | 31.85 | 31.85 | 31.55 | 31.85 | 416 | +0.00(+0.00%) |
Feb 24, 2005 | 31.85 | 31.85 | 31.55 | 31.85 | 416 | +0.70(+2.25%) |
Feb 23, 2005 | 31.15 | 31.15 | 31.15 | 31.15 | 1,825 | +0.00(+0.00%) |
Feb 22, 2005 | 31.15 | 31.15 | 31.15 | 31.15 | 1,825 | -0.05(-0.16%) |
Feb 18, 2005 | 31.20 | 31.20 | 31.20 | 31.20 | 3,747 | +0.00(+0.00%) |
Feb 17, 2005 | 31.20 | 31.20 | 31.20 | 31.20 | 3,747 | -0.40(-1.27%) |
Feb 16, 2005 | 31.60 | 31.60 | 31.55 | 31.60 | 1,794 | +0.00(+0.00%) |
Feb 15, 2005 | 31.60 | 31.60 | 31.55 | 31.60 | 1,794 | +0.05(+0.16%) |
Feb 14, 2005 | 31.55 | 31.55 | 31.55 | 31.55 | 279 | +1.00(+3.27%) |
Feb 11, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 203 | +0.00(+0.00%) |
Feb 10, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 203 | +0.00(+0.00%) |
Feb 09, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 203 | +0.00(+0.00%) |
Feb 08, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 203 | +0.05(+0.16%) |
Feb 07, 2005 | 30.50 | 30.50 | 30.50 | 30.50 | 587 | +0.40(+1.33%) |
Feb 04, 2005 | 30.10 | 30.10 | 30.10 | 30.10 | 1,810 | +0.00(+0.00%) |
Feb 03, 2005 | 30.10 | 30.10 | 30.10 | 30.10 | 1,810 | -0.55(-1.79%) |
Feb 02, 2005 | 30.65 | 30.65 | 30.35 | 30.65 | 317 | +1.40(+4.79%) |