Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 30.40 | 32.00 | 29.00 | 32.00 | 3,117 | +1.60(+5.26%) |
Apr 28, 2005 | 27.60 | 30.40 | 27.40 | 30.40 | 4,434 | +0.20(+0.66%) |
Apr 27, 2005 | 30.00 | 30.60 | 27.00 | 30.20 | 2,252 | +0.22(+0.73%) |
Apr 26, 2005 | 28.40 | 30.40 | 28.40 | 29.98 | 3,840 | +0.38(+1.28%) |
Apr 25, 2005 | 28.40 | 29.60 | 27.80 | 29.60 | 6,966 | +1.60(+5.71%) |
Apr 22, 2005 | 30.40 | 30.40 | 27.00 | 28.00 | 9,622 | -1.00(-3.45%) |
Apr 21, 2005 | 27.60 | 30.40 | 27.60 | 29.00 | 7,358 | +1.20(+4.32%) |
Apr 20, 2005 | 28.20 | 29.20 | 27.00 | 27.80 | 3,555 | -0.20(-0.71%) |
Apr 19, 2005 | 28.20 | 29.40 | 25.80 | 28.00 | 3,428 | +1.00(+3.70%) |
Apr 18, 2005 | 25.40 | 29.60 | 25.40 | 27.00 | 3,804 | +0.20(+0.75%) |
Apr 15, 2005 | 28.00 | 30.00 | 26.00 | 26.80 | 6,007 | -0.60(-2.19%) |
Apr 14, 2005 | 29.00 | 30.00 | 27.40 | 27.40 | 1,602 | -2.40(-8.05%) |
Apr 13, 2005 | 31.80 | 31.80 | 28.80 | 29.80 | 4,650 | -1.00(-3.25%) |
Apr 12, 2005 | 27.20 | 31.60 | 26.60 | 30.80 | 10,936 | +3.20(+11.59%) |
Apr 11, 2005 | 26.80 | 28.20 | 25.80 | 27.60 | 4,439 | -0.40(-1.43%) |
Apr 08, 2005 | 28.20 | 29.20 | 27.80 | 28.00 | 4,037 | -1.20(-4.11%) |
Apr 07, 2005 | 31.20 | 31.20 | 28.40 | 29.20 | 3,560 | -1.20(-3.95%) |
Apr 06, 2005 | 28.60 | 31.60 | 28.60 | 30.40 | 6,151 | +2.40(+8.57%) |
Apr 05, 2005 | 26.40 | 31.00 | 26.40 | 28.00 | 4,349 | +1.20(+4.48%) |
Apr 04, 2005 | 26.80 | 28.20 | 24.20 | 26.80 | 11,407 | +0.80(+3.08%) |
Apr 01, 2005 | 28.40 | 29.80 | 25.60 | 26.00 | 13,547 | -2.20(-7.80%) |
Mar 31, 2005 | 30.00 | 31.60 | 28.20 | 28.20 | 9,274 | -2.60(-8.44%) |
Mar 30, 2005 | 31.20 | 32.40 | 30.20 | 30.80 | 7,754 | +0.60(+1.99%) |
Mar 29, 2005 | 32.20 | 32.60 | 30.20 | 30.20 | 19,021 | -2.20(-6.79%) |
Mar 28, 2005 | 33.40 | 36.00 | 32.20 | 32.40 | 8,900 | -1.80(-5.26%) |
Mar 24, 2005 | 35.80 | 36.40 | 33.40 | 34.20 | 12,850 | -2.00(-5.52%) |
Mar 23, 2005 | 35.20 | 36.40 | 35.20 | 36.20 | 8,864 | +1.20(+3.43%) |
Mar 22, 2005 | 35.00 | 36.40 | 34.00 | 35.00 | 8,275 | +0.00(+0.00%) |
Mar 21, 2005 | 36.80 | 36.80 | 33.60 | 35.00 | 8,876 | -0.60(-1.69%) |
Mar 18, 2005 | 37.00 | 37.00 | 33.20 | 35.60 | 14,160 | +2.00(+5.95%) |
Mar 17, 2005 | 32.00 | 37.20 | 32.00 | 33.60 | 19,715 | +1.00(+3.07%) |
Mar 16, 2005 | 32.00 | 33.00 | 30.00 | 32.60 | 22,988 | -0.20(-0.61%) |
Mar 15, 2005 | 34.40 | 40.00 | 27.00 | 32.80 | 73,707 | -9.00(-21.53%) |
Mar 14, 2005 | 46.00 | 47.60 | 41.00 | 41.80 | 20,277 | -3.80(-8.33%) |
Mar 11, 2005 | 46.00 | 47.80 | 45.40 | 45.60 | 5,422 | -0.40(-0.87%) |
Mar 10, 2005 | 46.80 | 47.60 | 45.20 | 46.00 | 5,052 | -1.00(-2.13%) |
Mar 09, 2005 | 46.00 | 47.80 | 44.80 | 47.00 | 7,511 | +0.80(+1.73%) |
Mar 08, 2005 | 47.60 | 48.00 | 46.00 | 46.20 | 7,012 | +0.20(+0.43%) |
Mar 07, 2005 | 45.60 | 47.00 | 45.60 | 46.00 | 13,731 | +0.00(+0.00%) |
Mar 04, 2005 | 48.00 | 48.00 | 44.80 | 46.00 | 11,989 | +0.00(+0.00%) |
Mar 03, 2005 | 44.80 | 47.60 | 44.80 | 46.00 | 15,321 | +0.40(+0.88%) |
Mar 02, 2005 | 46.00 | 46.00 | 44.00 | 45.60 | 5,477 | +0.80(+1.79%) |
Mar 01, 2005 | 45.00 | 45.40 | 44.00 | 44.80 | 3,753 | +0.20(+0.45%) |
Feb 28, 2005 | 45.00 | 45.80 | 43.80 | 44.60 | 6,664 | -0.40(-0.89%) |
Feb 25, 2005 | 45.00 | 45.80 | 43.60 | 45.00 | 7,011 | +0.80(+1.81%) |
Feb 24, 2005 | 44.20 | 47.00 | 43.40 | 44.20 | 4,580 | -0.40(-0.90%) |
Feb 23, 2005 | 47.80 | 47.80 | 44.00 | 44.60 | 5,775 | -1.20(-2.62%) |
Feb 22, 2005 | 47.60 | 48.00 | 45.20 | 45.80 | 5,195 | -1.20(-2.55%) |
Feb 18, 2005 | 45.40 | 48.00 | 45.00 | 47.00 | 5,877 | +0.80(+1.73%) |
Feb 17, 2005 | 47.20 | 48.80 | 46.00 | 46.20 | 3,345 | -1.00(-2.12%) |
Feb 16, 2005 | 47.60 | 49.00 | 46.00 | 47.20 | 4,771 | -0.40(-0.84%) |
Feb 15, 2005 | 47.20 | 49.00 | 46.00 | 47.60 | 8,393 | +0.60(+1.28%) |
Feb 14, 2005 | 45.40 | 48.00 | 42.20 | 47.00 | 8,105 | +3.40(+7.80%) |
Feb 11, 2005 | 46.00 | 46.00 | 43.00 | 43.60 | 8,774 | -2.00(-4.39%) |
Feb 10, 2005 | 48.60 | 48.80 | 44.00 | 45.60 | 11,603 | -0.40(-0.87%) |
Feb 09, 2005 | 48.80 | 49.75 | 46.00 | 46.00 | 5,432 | -2.20(-4.56%) |
Feb 08, 2005 | 48.20 | 49.60 | 47.00 | 48.20 | 5,875 | -0.40(-0.82%) |
Feb 07, 2005 | 50.80 | 51.40 | 48.60 | 48.60 | 6,713 | -1.20(-2.41%) |
Feb 04, 2005 | 49.40 | 57.60 | 47.40 | 49.80 | 51,227 | +1.80(+3.75%) |
Feb 03, 2005 | 50.00 | 51.00 | 46.40 | 48.00 | 8,526 | -1.80(-3.61%) |
Feb 02, 2005 | 50.40 | 51.20 | 48.00 | 49.80 | 9,707 | -0.20(-0.40%) |