Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 125 | -0.11(-0.33%) |
Apr 27, 2005 | 34.76 | 34.76 | 34.37 | 34.37 | 1,576 | +1.19(+3.59%) |
Apr 26, 2005 | 33.17 | 33.17 | 33.17 | 33.17 | 1,251 | -2.79(-7.75%) |
Apr 25, 2005 | 35.96 | 35.96 | 35.96 | 35.96 | 125 | +2.40(+7.14%) |
Apr 22, 2005 | 31.88 | 35.54 | 31.88 | 33.57 | 10,342 | +1.73(+5.42%) |
Apr 21, 2005 | 31.84 | 31.84 | 31.84 | 31.84 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 31.84 | 31.84 | 31.84 | 31.84 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 30.85 | 31.84 | 30.85 | 31.84 | 3,253 | -0.18(-0.57%) |
Apr 18, 2005 | 31.83 | 32.02 | 31.83 | 32.02 | 1,063 | +0.66(+2.09%) |
Apr 15, 2005 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 31.97 | 31.97 | 31.33 | 31.37 | 875 | -0.48(-1.51%) |
Apr 12, 2005 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 31.77 | 32.66 | 31.73 | 31.85 | 1,609 | -0.44(-1.36%) |
Apr 08, 2005 | 31.81 | 32.41 | 31.81 | 32.29 | 1,626 | -0.54(-1.66%) |
Apr 07, 2005 | 31.17 | 32.83 | 31.17 | 32.83 | 275 | +0.58(+1.78%) |
Apr 06, 2005 | 32.30 | 32.44 | 32.26 | 32.26 | 1,864 | -0.54(-1.66%) |
Apr 05, 2005 | 32.29 | 32.80 | 32.29 | 32.80 | 276 | +0.00(+0.00%) |
Apr 04, 2005 | 32.80 | 32.80 | 32.80 | 32.80 | 125 | +0.51(+1.58%) |
Apr 01, 2005 | 32.77 | 32.77 | 32.29 | 32.29 | 2,520 | -0.48(-1.46%) |
Mar 31, 2005 | 33.17 | 33.17 | 32.77 | 32.77 | 1,376 | -0.50(-1.49%) |
Mar 30, 2005 | 32.66 | 33.26 | 32.64 | 33.26 | 19,832 | -0.15(-0.45%) |
Mar 29, 2005 | 33.48 | 33.48 | 33.41 | 33.41 | 5,255 | +0.36(+1.09%) |
Mar 28, 2005 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 33.17 | 33.29 | 33.05 | 33.05 | 2,506 | -0.18(-0.53%) |
Mar 23, 2005 | 33.57 | 33.57 | 33.17 | 33.23 | 9,718 | -0.54(-1.59%) |
Mar 22, 2005 | 33.77 | 33.77 | 33.77 | 33.77 | 908 | +0.20(+0.60%) |
Mar 21, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 625 | -0.01(-0.02%) |
Mar 18, 2005 | 33.65 | 33.65 | 33.57 | 33.57 | 750 | -0.23(-0.69%) |
Mar 17, 2005 | 33.81 | 33.81 | 33.81 | 33.81 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 33.81 | 33.81 | 33.81 | 33.81 | 250 | -0.16(-0.47%) |
Mar 15, 2005 | 33.97 | 33.97 | 33.97 | 33.97 | 250 | -0.01(-0.02%) |
Mar 14, 2005 | 33.97 | 33.97 | 33.97 | 33.97 | 500 | +0.01(+0.02%) |
Mar 11, 2005 | 33.97 | 33.97 | 33.97 | 33.97 | 125 | -0.40(-1.16%) |
Mar 10, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 33.97 | 34.53 | 33.88 | 34.37 | 875 | -0.16(-0.46%) |
Mar 04, 2005 | 34.53 | 34.53 | 34.53 | 34.53 | 344 | +0.36(+1.05%) |
Mar 03, 2005 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 34.16 | 34.17 | 34.16 | 34.17 | 3,144 | -0.00(-0.00%) |
Mar 01, 2005 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 34.17 | 34.17 | 34.17 | 34.17 | 500 | +0.00(+0.00%) |
Feb 25, 2005 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 34.17 | 34.17 | 34.17 | 34.17 | 250 | -0.39(-1.13%) |
Feb 23, 2005 | 34.56 | 34.56 | 34.56 | 34.56 | 125 | -0.21(-0.60%) |
Feb 22, 2005 | 34.76 | 34.76 | 34.76 | 34.76 | 375 | -0.10(-0.30%) |
Feb 18, 2005 | 35.16 | 35.16 | 34.39 | 34.87 | 5,869 | -0.10(-0.27%) |
Feb 17, 2005 | 34.96 | 34.96 | 34.96 | 34.96 | 459 | -0.60(-1.69%) |
Feb 16, 2005 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 35.36 | 35.56 | 35.36 | 35.56 | 875 | +0.00(+0.00%) |
Feb 14, 2005 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 34.89 | 35.56 | 34.89 | 35.56 | 669 | +0.00(+0.00%) |
Feb 09, 2005 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 35.16 | 35.56 | 35.16 | 35.56 | 250 | +0.40(+1.14%) |
Feb 03, 2005 | 34.96 | 35.16 | 34.96 | 35.16 | 750 | +0.22(+0.64%) |
Feb 02, 2005 | 34.94 | 34.94 | 34.94 | 34.94 | 0 | +0.00(+0.00%) |