Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.08 | 33.08 | 33.08 | 33.08 | 0 | +0.43(+1.32%) |
Apr 28, 2005 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | -0.49(-1.48%) |
Apr 27, 2005 | 33.14 | 33.14 | 33.14 | 33.14 | 0 | -0.01(-0.03%) |
Apr 26, 2005 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | -0.33(-0.99%) |
Apr 25, 2005 | 33.48 | 33.48 | 33.48 | 33.48 | 0 | +0.25(+0.75%) |
Apr 22, 2005 | 33.23 | 33.23 | 33.23 | 33.23 | 0 | -0.18(-0.54%) |
Apr 21, 2005 | 33.41 | 33.41 | 33.41 | 33.41 | 0 | +0.54(+1.64%) |
Apr 20, 2005 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | -0.34(-1.02%) |
Apr 19, 2005 | 33.21 | 33.21 | 33.21 | 33.21 | 0 | +0.30(+0.91%) |
Apr 18, 2005 | 32.91 | 32.91 | 32.91 | 32.91 | 0 | +0.03(+0.09%) |
Apr 15, 2005 | 32.88 | 32.88 | 32.88 | 32.88 | 0 | -0.41(-1.23%) |
Apr 14, 2005 | 33.29 | 33.29 | 33.29 | 33.29 | 0 | -0.43(-1.28%) |
Apr 13, 2005 | 33.72 | 33.72 | 33.72 | 33.72 | 0 | -0.34(-1.00%) |
Apr 12, 2005 | 34.06 | 34.06 | 34.06 | 34.06 | 0 | +0.05(+0.15%) |
Apr 11, 2005 | 34.01 | 34.01 | 34.01 | 34.01 | 0 | +0.11(+0.32%) |
Apr 08, 2005 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | -0.14(-0.41%) |
Apr 07, 2005 | 34.04 | 34.04 | 34.04 | 34.04 | 0 | +0.12(+0.35%) |
Apr 06, 2005 | 33.92 | 33.92 | 33.92 | 33.92 | 0 | +0.15(+0.44%) |
Apr 05, 2005 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.18(+0.54%) |
Apr 04, 2005 | 33.59 | 33.59 | 33.59 | 33.59 | 0 | -0.05(-0.15%) |
Apr 01, 2005 | 33.64 | 33.64 | 33.64 | 33.64 | 0 | -0.13(-0.38%) |
Mar 31, 2005 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.04(+0.12%) |
Mar 30, 2005 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | +0.42(+1.26%) |
Mar 29, 2005 | 33.31 | 33.31 | 33.31 | 33.31 | 0 | -0.32(-0.95%) |
Mar 28, 2005 | 33.63 | 33.63 | 33.63 | 33.63 | 0 | -0.04(-0.12%) |
Mar 24, 2005 | 33.67 | 33.67 | 33.67 | 33.67 | 0 | +0.02(+0.06%) |
Mar 23, 2005 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | -0.09(-0.27%) |
Mar 22, 2005 | 33.74 | 33.74 | 33.74 | 33.74 | 0 | -0.42(-1.23%) |
Mar 21, 2005 | 34.16 | 34.16 | 34.16 | 34.16 | 0 | -0.29(-0.84%) |
Mar 18, 2005 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | -0.18(-0.52%) |
Mar 17, 2005 | 34.63 | 34.63 | 34.63 | 34.63 | 0 | +0.05(+0.14%) |
Mar 16, 2005 | 34.58 | 34.58 | 34.58 | 34.58 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 34.58 | 34.58 | 34.58 | 34.58 | 0 | -0.34(-0.97%) |
Mar 14, 2005 | 34.92 | 34.92 | 34.92 | 34.92 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 34.92 | 34.92 | 34.92 | 34.92 | 0 | -0.06(-0.17%) |
Mar 10, 2005 | 34.98 | 34.98 | 34.98 | 34.98 | 0 | -0.01(-0.03%) |
Mar 09, 2005 | 34.99 | 34.99 | 34.99 | 34.99 | 0 | -0.14(-0.40%) |
Mar 08, 2005 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | -0.02(-0.06%) |
Mar 07, 2005 | 35.15 | 35.15 | 35.15 | 35.15 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 35.15 | 35.15 | 35.15 | 35.15 | 0 | +0.39(+1.12%) |
Mar 03, 2005 | 34.76 | 34.76 | 34.76 | 34.76 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 34.76 | 34.76 | 34.76 | 34.76 | 0 | -0.11(-0.32%) |
Mar 01, 2005 | 34.87 | 34.87 | 34.87 | 34.87 | 0 | +0.21(+0.61%) |
Feb 28, 2005 | 34.66 | 34.66 | 34.66 | 34.66 | 0 | -0.17(-0.49%) |
Feb 25, 2005 | 34.83 | 34.83 | 34.83 | 34.83 | 0 | +0.29(+0.84%) |
Feb 24, 2005 | 34.54 | 34.54 | 34.54 | 34.54 | 0 | +0.22(+0.64%) |
Feb 23, 2005 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.13(+0.38%) |
Feb 22, 2005 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | -0.20(-0.58%) |
Feb 18, 2005 | 34.39 | 34.39 | 34.39 | 34.39 | 0 | +0.15(+0.44%) |
Feb 17, 2005 | 34.24 | 34.24 | 34.24 | 34.24 | 0 | -0.08(-0.23%) |
Feb 16, 2005 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | -0.05(-0.15%) |
Feb 15, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.14(+0.41%) |
Feb 14, 2005 | 34.23 | 34.23 | 34.23 | 34.23 | 0 | +0.15(+0.44%) |
Feb 11, 2005 | 34.08 | 34.08 | 34.08 | 34.08 | 0 | +0.29(+0.86%) |
Feb 10, 2005 | 33.79 | 33.79 | 33.79 | 33.79 | 0 | +0.21(+0.63%) |
Feb 09, 2005 | 33.58 | 33.58 | 33.58 | 33.58 | 0 | -0.10(-0.30%) |
Feb 08, 2005 | 33.68 | 33.68 | 33.68 | 33.68 | 0 | -0.06(-0.18%) |
Feb 07, 2005 | 33.74 | 33.74 | 33.74 | 33.74 | 0 | -0.16(-0.47%) |
Feb 04, 2005 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.32(+0.95%) |
Feb 03, 2005 | 33.58 | 33.58 | 33.58 | 33.58 | 0 | -0.08(-0.24%) |
Feb 02, 2005 | 33.66 | 33.66 | 33.66 | 33.66 | 0 | +0.00(+0.00%) |