Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 43.00 | 43.35 | 42.20 | 43.00 | 8,874 | -0.20(-0.46%) |
Apr 28, 2005 | 43.20 | 43.80 | 42.40 | 43.20 | 2,137 | -0.40(-0.92%) |
Apr 27, 2005 | 43.60 | 44.85 | 43.60 | 43.60 | 3,952 | +0.00(+0.00%) |
Apr 26, 2005 | 43.60 | 44.85 | 43.60 | 43.60 | 3,952 | -2.15(-4.70%) |
Apr 25, 2005 | 45.75 | 46.50 | 45.75 | 45.75 | 1,902 | +0.75(+1.67%) |
Apr 22, 2005 | 45.00 | 45.75 | 45.00 | 45.00 | 3,892 | +0.00(+0.00%) |
Apr 21, 2005 | 45.00 | 45.75 | 45.00 | 45.00 | 3,892 | -0.75(-1.64%) |
Apr 20, 2005 | 45.75 | 45.85 | 45.60 | 45.75 | 2,219 | +0.30(+0.66%) |
Apr 19, 2005 | 45.45 | 45.45 | 45.00 | 45.45 | 2,655 | -0.35(-0.76%) |
Apr 18, 2005 | 45.80 | 45.90 | 45.15 | 45.80 | 2,921 | +0.80(+1.78%) |
Apr 15, 2005 | 45.00 | 45.20 | 44.69 | 45.00 | 7,893 | +0.00(+0.00%) |
Apr 14, 2005 | 45.00 | 45.20 | 44.69 | 45.00 | 7,893 | -1.00(-2.17%) |
Apr 13, 2005 | 46.00 | 46.00 | 45.75 | 46.00 | 2,178 | +0.55(+1.21%) |
Apr 12, 2005 | 45.45 | 45.55 | 45.30 | 45.45 | 1,818 | +0.45(+1.00%) |
Apr 11, 2005 | 45.00 | 45.00 | 43.75 | 45.00 | 6,707 | +0.00(+0.00%) |
Apr 08, 2005 | 45.00 | 45.00 | 43.75 | 45.00 | 6,707 | -0.30(-0.66%) |
Apr 07, 2005 | 45.30 | 45.30 | 44.25 | 45.30 | 5,072 | +0.00(+0.00%) |
Apr 06, 2005 | 45.30 | 45.30 | 44.25 | 45.30 | 5,072 | +0.80(+1.80%) |
Apr 05, 2005 | 44.50 | 44.50 | 43.25 | 44.50 | 2,417 | +1.50(+3.49%) |
Apr 04, 2005 | 43.00 | 43.75 | 43.00 | 43.00 | 2,484 | +0.00(+0.00%) |
Apr 01, 2005 | 43.00 | 43.75 | 43.00 | 43.00 | 2,484 | -0.60(-1.38%) |
Mar 31, 2005 | 43.60 | 44.75 | 43.25 | 43.60 | 4,273 | -0.40(-0.91%) |
Mar 30, 2005 | 44.00 | 44.10 | 42.75 | 44.00 | 6,558 | +0.00(+0.00%) |
Mar 29, 2005 | 44.00 | 44.10 | 42.75 | 44.00 | 6,558 | +1.00(+2.33%) |
Mar 28, 2005 | 43.00 | 43.05 | 42.90 | 43.00 | 2,455 | +0.10(+0.23%) |
Mar 24, 2005 | 42.90 | 42.90 | 41.90 | 42.90 | 2,565 | +0.00(+0.00%) |
Mar 23, 2005 | 42.90 | 42.90 | 41.90 | 42.90 | 2,565 | -0.30(-0.69%) |
Mar 22, 2005 | 43.20 | 44.00 | 43.00 | 43.20 | 5,253 | +0.00(+0.00%) |
Mar 21, 2005 | 43.20 | 44.00 | 43.00 | 43.20 | 5,253 | -1.05(-2.37%) |
Mar 18, 2005 | 44.25 | 45.00 | 43.75 | 44.25 | 1,918 | -0.50(-1.12%) |
Mar 17, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 2,823 | +0.00(+0.00%) |
Mar 16, 2005 | 44.75 | 45.35 | 44.00 | 44.75 | 3,502 | -0.50(-1.10%) |
Mar 15, 2005 | 45.25 | 45.25 | 44.71 | 45.25 | 6,041 | -0.75(-1.63%) |
Mar 14, 2005 | 46.00 | 46.60 | 46.00 | 46.00 | 2,606 | +0.00(+0.00%) |
Mar 11, 2005 | 46.00 | 46.60 | 46.00 | 46.00 | 2,606 | -0.40(-0.86%) |
Mar 10, 2005 | 46.40 | 46.60 | 45.75 | 46.40 | 2,396 | +0.60(+1.31%) |
Mar 09, 2005 | 45.80 | 45.90 | 44.80 | 45.80 | 5,657 | -0.10(-0.22%) |
Mar 08, 2005 | 45.90 | 45.90 | 45.00 | 45.90 | 5,912 | -0.50(-1.08%) |
Mar 07, 2005 | 46.40 | 46.50 | 45.00 | 46.40 | 173,898 | +0.00(+0.00%) |
Mar 04, 2005 | 46.40 | 46.50 | 45.00 | 46.40 | 173,898 | +1.50(+3.34%) |
Mar 03, 2005 | 44.90 | 45.25 | 44.70 | 44.90 | 11,953 | -0.90(-1.97%) |
Mar 02, 2005 | 45.80 | 46.00 | 45.80 | 45.80 | 3,518 | -1.20(-2.55%) |
Mar 01, 2005 | 47.00 | 47.00 | 47.00 | 47.00 | 3,176 | +1.25(+2.73%) |
Feb 28, 2005 | 45.75 | 46.50 | 45.60 | 45.75 | 3,215 | +0.00(+0.00%) |
Feb 25, 2005 | 45.75 | 46.50 | 45.60 | 45.75 | 3,215 | -1.25(-2.66%) |
Feb 24, 2005 | 47.00 | 47.15 | 45.60 | 47.00 | 6,228 | +0.00(+0.00%) |
Feb 23, 2005 | 47.00 | 47.15 | 45.60 | 47.00 | 6,228 | -1.30(-2.69%) |
Feb 22, 2005 | 48.30 | 48.43 | 47.30 | 48.30 | 8,520 | +0.00(+0.00%) |
Feb 18, 2005 | 48.30 | 48.43 | 47.30 | 48.30 | 8,520 | +0.95(+2.01%) |
Feb 17, 2005 | 47.35 | 47.35 | 47.35 | 47.35 | 11,132 | +0.00(+0.00%) |
Feb 16, 2005 | 47.35 | 47.35 | 47.35 | 47.35 | 11,132 | -0.50(-1.04%) |
Feb 15, 2005 | 47.85 | 47.85 | 47.50 | 47.85 | 3,589 | +1.05(+2.24%) |
Feb 14, 2005 | 46.80 | 47.00 | 46.25 | 46.80 | 9,721 | +0.00(+0.00%) |
Feb 11, 2005 | 46.80 | 47.00 | 46.25 | 46.80 | 9,721 | +1.80(+4.00%) |
Feb 10, 2005 | 45.00 | 46.00 | 45.00 | 45.00 | 3,212 | +0.00(+0.00%) |
Feb 09, 2005 | 45.00 | 46.00 | 45.00 | 45.00 | 3,212 | -1.00(-2.17%) |
Feb 08, 2005 | 46.00 | 46.20 | 45.71 | 46.00 | 6,372 | +0.00(+0.00%) |
Feb 07, 2005 | 46.00 | 46.20 | 45.71 | 46.00 | 6,372 | -0.75(-1.60%) |
Feb 04, 2005 | 46.75 | 47.25 | 46.65 | 46.75 | 1,141 | -0.05(-0.11%) |
Feb 03, 2005 | 46.80 | 47.50 | 45.10 | 46.80 | 11,728 | +0.00(+0.00%) |
Feb 02, 2005 | 46.80 | 47.50 | 45.10 | 46.80 | 11,728 | +1.80(+4.00%) |
Feb 01, 2005 | 45.00 | 45.00 | 44.00 | 45.00 | 3,702 | +0.00(+0.00%) |
Jan 31, 2005 | 45.00 | 45.00 | 44.00 | 45.00 | 3,702 | +0.10(+0.22%) |
Jan 28, 2005 | 44.90 | 45.00 | 44.75 | 44.90 | 2,385 | -0.30(-0.66%) |
Jan 27, 2005 | 45.20 | 45.30 | 44.25 | 45.20 | 2,058 | +0.40(+0.89%) |
Jan 26, 2005 | 44.80 | 45.10 | 44.00 | 44.80 | 15,813 | +0.00(+0.00%) |
Jan 25, 2005 | 44.80 | 45.10 | 44.00 | 44.80 | 15,813 | -0.20(-0.44%) |
Jan 24, 2005 | 45.00 | 45.50 | 44.90 | 45.00 | 5,275 | +0.30(+0.67%) |
Jan 21, 2005 | 44.70 | 45.20 | 44.70 | 44.70 | 4,424 | -0.70(-1.54%) |
Jan 20, 2005 | 45.40 | 45.65 | 44.50 | 45.40 | 3,666 | +0.00(+0.00%) |
Jan 19, 2005 | 45.40 | 45.65 | 44.50 | 45.40 | 3,666 | +0.65(+1.45%) |
Jan 18, 2005 | 44.75 | 44.75 | 44.00 | 44.75 | 3,192 | +0.25(+0.56%) |
Jan 14, 2005 | 44.50 | 45.00 | 44.00 | 44.50 | 2,403 | +0.00(+0.00%) |
Jan 13, 2005 | 44.50 | 45.00 | 44.00 | 44.50 | 2,403 | -0.70(-1.55%) |
Jan 12, 2005 | 45.20 | 45.20 | 44.25 | 45.20 | 2,409 | +0.00(+0.00%) |
Jan 11, 2005 | 45.20 | 45.20 | 44.25 | 45.20 | 2,409 | +0.30(+0.67%) |
Jan 10, 2005 | 44.90 | 45.60 | 44.90 | 44.90 | 6,119 | +0.00(+0.00%) |
Jan 07, 2005 | 44.90 | 45.60 | 44.90 | 44.90 | 6,119 | -1.10(-2.39%) |
Jan 06, 2005 | 46.00 | 46.00 | 44.50 | 46.00 | 2,311 | +0.00(+0.00%) |
Jan 05, 2005 | 46.00 | 46.00 | 44.50 | 46.00 | 2,311 | +0.00(+0.00%) |
Jan 04, 2005 | 46.00 | 46.00 | 44.50 | 46.00 | 979 | +0.00(+0.00%) |
Jan 03, 2005 | 46.00 | 46.00 | 44.50 | 46.00 | 979 | -0.30(-0.65%) |
Dec 31, 2004 | 46.30 | 46.50 | 44.75 | 46.30 | 3,415 | +0.00(+0.00%) |
Dec 30, 2004 | 46.30 | 46.50 | 44.75 | 46.30 | 3,415 | +0.40(+0.87%) |
Dec 29, 2004 | 45.90 | 46.00 | 45.75 | 45.90 | 1,946 | +1.05(+2.34%) |
Dec 28, 2004 | 44.85 | 46.05 | 44.85 | 44.85 | 3,489 | -0.65(-1.43%) |
Dec 27, 2004 | 45.50 | 46.25 | 45.20 | 45.50 | 5,097 | +0.00(+0.00%) |
Dec 23, 2004 | 45.50 | 46.25 | 45.20 | 45.50 | 5,097 | +1.00(+2.25%) |
Dec 22, 2004 | 44.50 | 44.50 | 44.25 | 44.50 | 1,727 | -0.40(-0.89%) |
Dec 21, 2004 | 44.90 | 45.40 | 44.30 | 44.90 | 3,331 | +0.80(+1.81%) |
Dec 20, 2004 | 44.10 | 44.80 | 43.65 | 44.10 | 19,767 | +0.00(+0.00%) |
Dec 17, 2004 | 44.10 | 44.80 | 43.65 | 44.10 | 19,767 | +0.00(+0.00%) |
Dec 16, 2004 | 44.10 | 45.35 | 43.90 | 44.10 | 10,310 | -1.40(-3.08%) |
Dec 15, 2004 | 45.50 | 45.50 | 45.50 | 45.50 | 2,703 | +0.25(+0.55%) |
Dec 14, 2004 | 45.25 | 45.25 | 45.15 | 45.25 | 3,144 | +0.50(+1.12%) |
Dec 13, 2004 | 44.75 | 45.19 | 43.50 | 44.75 | 17,690 | +0.00(+0.00%) |
Dec 10, 2004 | 44.75 | 45.19 | 43.50 | 44.75 | 17,690 | -4.75(-9.60%) |
Dec 09, 2004 | 49.50 | 49.50 | 49.00 | 49.50 | 2,176 | +0.00(+0.00%) |
Dec 08, 2004 | 49.50 | 49.50 | 49.00 | 49.50 | 2,176 | -0.70(-1.39%) |
Dec 07, 2004 | 50.20 | 50.20 | 49.75 | 50.20 | 1,905 | -0.30(-0.59%) |
Dec 06, 2004 | 50.50 | 50.85 | 50.25 | 50.50 | 5,812 | +1.20(+2.43%) |
Dec 03, 2004 | 49.30 | 49.75 | 48.50 | 49.30 | 42,267 | +0.00(+0.00%) |
Dec 02, 2004 | 49.30 | 49.75 | 48.50 | 49.30 | 42,267 | +1.65(+3.46%) |
Dec 01, 2004 | 47.65 | 48.75 | 47.65 | 47.65 | 7,415 | +0.00(+0.00%) |
Nov 30, 2004 | 47.65 | 48.75 | 47.65 | 47.65 | 7,415 | -0.10(-0.21%) |
Nov 29, 2004 | 47.75 | 47.75 | 47.50 | 47.75 | 711 | +1.35(+2.91%) |
Nov 26, 2004 | 46.40 | 47.45 | 46.40 | 46.40 | 1,480 | -0.10(-0.22%) |
Nov 24, 2004 | 46.50 | 47.40 | 46.50 | 46.50 | 6,855 | +0.00(+0.00%) |
Nov 23, 2004 | 46.50 | 47.40 | 46.50 | 46.50 | 6,855 | -0.30(-0.64%) |
Nov 22, 2004 | 46.80 | 46.80 | 46.50 | 46.80 | 1,423 | +0.20(+0.43%) |
Nov 19, 2004 | 46.60 | 46.60 | 46.25 | 46.60 | 2,949 | +0.00(+0.00%) |
Nov 18, 2004 | 46.60 | 46.60 | 46.25 | 46.60 | 2,949 | +1.10(+2.42%) |
Nov 17, 2004 | 45.50 | 45.50 | 45.25 | 45.50 | 1,650 | +0.00(+0.00%) |
Nov 16, 2004 | 45.50 | 45.50 | 45.25 | 45.50 | 1,650 | +0.00(+0.00%) |
Nov 15, 2004 | 45.50 | 45.50 | 44.00 | 45.50 | 7,872 | +0.00(+0.00%) |
Nov 12, 2004 | 45.50 | 45.50 | 44.00 | 45.50 | 7,872 | +0.55(+1.22%) |
Nov 11, 2004 | 44.95 | 44.95 | 44.80 | 44.95 | 2,197 | -0.05(-0.11%) |
Nov 10, 2004 | 45.00 | 45.80 | 45.00 | 45.00 | 4,932 | +0.00(+0.00%) |
Nov 09, 2004 | 45.00 | 45.80 | 45.00 | 45.00 | 4,932 | +0.50(+1.12%) |
Nov 08, 2004 | 44.50 | 45.95 | 44.50 | 44.50 | 2,614 | -0.10(-0.22%) |
Nov 05, 2004 | 44.60 | 45.70 | 44.60 | 44.60 | 2,452 | -0.40(-0.89%) |
Nov 04, 2004 | 45.00 | 45.00 | 44.00 | 45.00 | 1,294 | -0.51(-1.12%) |
Nov 03, 2004 | 45.51 | 45.60 | 45.35 | 45.51 | 2,436 | +0.00(+0.00%) |
Nov 02, 2004 | 45.51 | 45.60 | 45.35 | 45.51 | 2,436 | +0.46(+1.02%) |
Nov 01, 2004 | 45.05 | 45.05 | 44.75 | 45.05 | 5,375 | +0.00(+0.00%) |
Oct 29, 2004 | 45.05 | 45.05 | 44.75 | 45.05 | 5,375 | +1.05(+2.39%) |
Oct 28, 2004 | 44.00 | 45.00 | 44.00 | 44.00 | 2,440 | -0.40(-0.90%) |
Oct 27, 2004 | 44.40 | 45.15 | 44.40 | 44.40 | 1,321 | -0.30(-0.67%) |
Oct 26, 2004 | 44.70 | 44.70 | 44.50 | 44.70 | 1,190 | +0.95(+2.17%) |