Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 49.60 | 49.75 | 49.60 | 49.60 | 2,598 | +0.60(+1.22%) |
Apr 28, 2005 | 49.00 | 49.00 | 49.00 | 49.00 | 403 | +0.00(+0.00%) |
Apr 27, 2005 | 49.00 | 49.00 | 49.00 | 49.00 | 403 | +0.50(+1.03%) |
Apr 26, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 608 | +0.00(+0.00%) |
Apr 25, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 608 | +0.55(+1.15%) |
Apr 22, 2005 | 47.95 | 47.95 | 47.60 | 47.95 | 578 | -0.05(-0.10%) |
Apr 21, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 774 | +0.00(+0.00%) |
Apr 20, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 774 | +2.10(+4.58%) |
Apr 19, 2005 | 45.90 | 45.90 | 45.90 | 45.90 | 165 | -2.60(-5.36%) |
Apr 18, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 350 | +0.00(+0.00%) |
Apr 15, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 350 | -1.50(-3.00%) |
Apr 14, 2005 | 50.00 | 50.00 | 50.00 | 50.00 | 423 | +0.00(+0.00%) |
Apr 13, 2005 | 50.00 | 50.00 | 50.00 | 50.00 | 423 | +0.05(+0.10%) |
Apr 12, 2005 | 49.95 | 49.95 | 49.95 | 49.95 | 200 | -0.55(-1.09%) |
Apr 11, 2005 | 50.50 | 50.50 | 50.50 | 50.50 | 680 | +0.00(+0.00%) |
Apr 08, 2005 | 50.50 | 50.50 | 50.50 | 50.50 | 1,057 | -0.75(-1.46%) |
Apr 07, 2005 | 51.25 | 51.25 | 51.20 | 51.25 | 3,434 | +0.00(+0.00%) |
Apr 06, 2005 | 51.25 | 51.25 | 51.20 | 51.25 | 3,434 | +1.05(+2.09%) |
Apr 05, 2005 | 50.20 | 50.20 | 50.20 | 50.20 | 3,642 | -1.60(-3.09%) |
Apr 04, 2005 | 51.80 | 51.80 | 51.80 | 51.80 | 6,564 | +0.00(+0.00%) |
Apr 01, 2005 | 51.80 | 51.80 | 51.80 | 51.80 | 6,564 | +2.05(+4.12%) |
Mar 31, 2005 | 49.75 | 49.75 | 49.75 | 49.75 | 2,344 | +0.00(+0.00%) |
Mar 30, 2005 | 49.75 | 49.75 | 49.75 | 49.75 | 2,344 | -3.00(-5.69%) |
Mar 29, 2005 | 52.75 | 52.75 | 52.75 | 52.75 | 1,793 | +0.00(+0.00%) |
Mar 28, 2005 | 52.75 | 52.75 | 52.75 | 52.75 | 1,793 | -1.55(-2.85%) |
Mar 24, 2005 | 54.30 | 54.30 | 54.30 | 54.30 | 1,872 | +0.00(+0.00%) |
Mar 23, 2005 | 54.30 | 54.30 | 54.30 | 54.30 | 1,872 | +0.05(+0.09%) |
Mar 22, 2005 | 54.25 | 54.25 | 53.50 | 54.25 | 2,400 | +0.00(+0.00%) |
Mar 21, 2005 | 54.25 | 54.25 | 53.50 | 54.25 | 2,400 | +0.50(+0.93%) |
Mar 18, 2005 | 53.75 | 53.75 | 53.75 | 53.75 | 974 | +0.00(+0.00%) |
Mar 17, 2005 | 53.75 | 53.75 | 53.75 | 53.75 | 974 | +1.65(+3.17%) |
Mar 16, 2005 | 52.10 | 52.10 | 51.55 | 52.10 | 2,567 | +0.00(+0.00%) |
Mar 15, 2005 | 52.10 | 52.10 | 51.55 | 52.10 | 2,567 | -1.15(-2.16%) |
Mar 14, 2005 | 53.25 | 53.30 | 53.25 | 53.25 | 4,017 | +0.00(+0.00%) |
Mar 11, 2005 | 53.25 | 53.30 | 53.25 | 53.25 | 4,017 | -0.50(-0.93%) |
Mar 10, 2005 | 53.75 | 53.75 | 53.50 | 53.75 | 374 | +0.00(+0.00%) |
Mar 09, 2005 | 53.75 | 53.75 | 53.50 | 53.75 | 374 | -0.50(-0.92%) |
Mar 08, 2005 | 54.25 | 54.25 | 54.25 | 54.25 | 464 | -0.25(-0.46%) |
Mar 07, 2005 | 54.50 | 54.50 | 54.20 | 54.50 | 4,159 | +0.00(+0.00%) |
Mar 04, 2005 | 54.50 | 54.50 | 54.20 | 54.50 | 4,159 | +0.75(+1.40%) |
Mar 03, 2005 | 53.75 | 53.75 | 53.75 | 53.75 | 1,402 | +0.00(+0.00%) |
Mar 02, 2005 | 53.75 | 53.75 | 53.75 | 53.75 | 1,402 | +0.25(+0.47%) |
Mar 01, 2005 | 53.50 | 53.50 | 53.50 | 53.50 | 599 | +2.00(+3.88%) |
Feb 28, 2005 | 51.50 | 51.50 | 51.50 | 51.50 | 1,657 | +0.00(+0.00%) |
Feb 25, 2005 | 51.50 | 51.50 | 51.50 | 51.50 | 1,657 | +0.75(+1.48%) |
Feb 24, 2005 | 50.75 | 50.75 | 50.75 | 50.75 | 367 | +0.00(+0.00%) |
Feb 23, 2005 | 50.75 | 50.75 | 50.75 | 50.75 | 367 | +0.00(+0.00%) |
Feb 22, 2005 | 50.75 | 50.75 | 50.50 | 50.75 | 833 | +1.50(+3.05%) |
Feb 18, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 1,879 | +0.00(+0.00%) |
Feb 17, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 1,879 | +0.00(+0.00%) |
Feb 16, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 1,879 | -0.70(-1.40%) |
Feb 15, 2005 | 49.95 | 49.95 | 49.95 | 49.95 | 255 | -0.05(-0.10%) |
Feb 14, 2005 | 50.00 | 50.00 | 49.30 | 50.00 | 1,551 | +0.00(+0.00%) |
Feb 11, 2005 | 50.00 | 50.00 | 49.30 | 50.00 | 1,551 | +2.25(+4.71%) |
Feb 10, 2005 | 47.75 | 48.25 | 47.75 | 47.75 | 2,136 | +0.00(+0.00%) |
Feb 09, 2005 | 47.75 | 48.25 | 47.75 | 47.75 | 2,136 | +0.00(+0.00%) |
Feb 08, 2005 | 47.75 | 48.25 | 47.75 | 47.75 | 2,136 | -0.50(-1.04%) |
Feb 07, 2005 | 48.25 | 48.50 | 48.25 | 48.25 | 1,391 | +0.00(+0.00%) |
Feb 04, 2005 | 48.25 | 48.50 | 48.25 | 48.25 | 1,391 | +0.00(+0.00%) |
Feb 03, 2005 | 48.25 | 48.25 | 48.25 | 48.25 | 1,093 | -0.50(-1.03%) |
Feb 02, 2005 | 48.75 | 48.75 | 48.75 | 48.75 | 619 | +1.25(+2.63%) |