Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.68 | 41.68 | 41.68 | 41.68 | 24,905 | +0.00(+0.00%) |
Apr 28, 2005 | 41.68 | 41.68 | 41.68 | 41.68 | 24,905 | -0.69(-1.63%) |
Apr 27, 2005 | 42.37 | 42.37 | 41.99 | 42.37 | 24,904 | +0.00(+0.00%) |
Apr 26, 2005 | 42.37 | 42.37 | 41.99 | 42.37 | 24,904 | -0.05(-0.11%) |
Apr 25, 2005 | 42.42 | 42.50 | 42.37 | 42.42 | 116,000 | +0.00(+0.00%) |
Apr 22, 2005 | 42.42 | 42.50 | 42.37 | 42.42 | 116,000 | -0.33(-0.78%) |
Apr 21, 2005 | 42.75 | 42.75 | 42.69 | 42.75 | 21,335 | -0.35(-0.81%) |
Apr 20, 2005 | 43.10 | 43.60 | 43.10 | 43.10 | 19,938 | +0.00(+0.00%) |
Apr 19, 2005 | 43.10 | 43.60 | 43.10 | 43.10 | 19,938 | -0.66(-1.50%) |
Apr 18, 2005 | 43.76 | 43.76 | 43.76 | 43.76 | 4,500 | +0.00(+0.00%) |
Apr 15, 2005 | 43.76 | 43.76 | 43.76 | 43.76 | 4,500 | +0.00(+0.00%) |
Apr 14, 2005 | 43.76 | 43.76 | 43.76 | 43.76 | 4,500 | +0.16(+0.36%) |
Apr 13, 2005 | 43.60 | 43.60 | 43.60 | 43.60 | 2,897 | -0.25(-0.57%) |
Apr 12, 2005 | 43.85 | 43.85 | 43.85 | 43.85 | 1,120 | +0.00(+0.00%) |
Apr 11, 2005 | 43.85 | 43.85 | 43.85 | 43.85 | 1,120 | +0.05(+0.11%) |
Apr 08, 2005 | 43.80 | 43.80 | 43.60 | 43.80 | 4,443 | +1.20(+2.82%) |
Apr 07, 2005 | 42.60 | 42.60 | 42.60 | 42.60 | 8,212 | +0.00(+0.00%) |
Apr 06, 2005 | 42.60 | 42.60 | 42.60 | 42.60 | 8,212 | +0.30(+0.71%) |
Apr 05, 2005 | 42.30 | 42.30 | 42.30 | 42.30 | 5,000 | +0.00(+0.00%) |
Apr 04, 2005 | 42.30 | 42.30 | 42.30 | 42.30 | 5,000 | -0.46(-1.08%) |
Apr 01, 2005 | 42.76 | 43.05 | 42.76 | 42.76 | 2,574 | +0.00(+0.00%) |
Mar 31, 2005 | 42.76 | 43.05 | 42.76 | 42.76 | 2,574 | -0.24(-0.56%) |
Mar 30, 2005 | 43.00 | 43.10 | 43.00 | 43.00 | 1,689 | +0.30(+0.70%) |
Mar 29, 2005 | 42.70 | 42.95 | 42.70 | 42.70 | 3,048 | +0.00(+0.00%) |
Mar 28, 2005 | 42.70 | 42.95 | 42.70 | 42.70 | 3,048 | +0.20(+0.47%) |
Mar 24, 2005 | 42.50 | 42.50 | 42.48 | 42.50 | 4,000 | +0.00(+0.00%) |
Mar 23, 2005 | 42.50 | 42.50 | 42.48 | 42.50 | 4,000 | -0.90(-2.07%) |
Mar 22, 2005 | 43.40 | 43.75 | 43.40 | 43.40 | 3,707 | +0.00(+0.00%) |
Mar 21, 2005 | 43.40 | 43.75 | 43.40 | 43.40 | 3,707 | -1.10(-2.47%) |
Mar 18, 2005 | 44.50 | 44.50 | 44.50 | 44.50 | 2,672 | +0.00(+0.00%) |
Mar 17, 2005 | 44.50 | 44.50 | 44.50 | 44.50 | 2,672 | -0.60(-1.33%) |
Mar 16, 2005 | 45.10 | 45.65 | 45.10 | 45.10 | 2,710 | +0.00(+0.00%) |
Mar 15, 2005 | 45.10 | 45.65 | 45.10 | 45.10 | 2,710 | -0.75(-1.64%) |
Mar 14, 2005 | 45.85 | 45.85 | 45.85 | 45.85 | 147 | +0.30(+0.66%) |
Mar 11, 2005 | 45.55 | 45.55 | 45.55 | 45.55 | 1,460 | +0.30(+0.66%) |
Mar 10, 2005 | 45.25 | 45.50 | 45.25 | 45.25 | 2,550 | +0.00(+0.00%) |
Mar 09, 2005 | 45.25 | 45.50 | 45.25 | 45.25 | 2,550 | +0.00(+0.00%) |
Mar 08, 2005 | 45.25 | 45.25 | 45.25 | 45.25 | 1,220 | +0.35(+0.78%) |
Mar 07, 2005 | 44.90 | 45.00 | 44.75 | 44.90 | 14,064 | +0.80(+1.81%) |
Mar 04, 2005 | 44.10 | 44.69 | 44.10 | 44.10 | 18,509 | +0.00(+0.00%) |
Mar 03, 2005 | 44.10 | 44.69 | 44.10 | 44.10 | 18,509 | +0.10(+0.23%) |
Mar 02, 2005 | 44.00 | 44.00 | 44.00 | 44.00 | 3,345 | +0.45(+1.03%) |
Mar 01, 2005 | 43.55 | 43.55 | 43.55 | 43.55 | 785 | +0.55(+1.28%) |
Feb 28, 2005 | 43.00 | 43.00 | 42.90 | 43.00 | 3,719 | +0.50(+1.18%) |
Feb 25, 2005 | 42.50 | 42.50 | 42.50 | 42.50 | 9,066 | +0.00(+0.00%) |
Feb 24, 2005 | 42.50 | 42.50 | 42.50 | 42.50 | 9,066 | -0.07(-0.16%) |
Feb 23, 2005 | 42.57 | 42.75 | 42.57 | 42.57 | 13,416 | +0.00(+0.00%) |
Feb 22, 2005 | 42.57 | 42.75 | 42.57 | 42.57 | 13,416 | -0.68(-1.58%) |
Feb 18, 2005 | 43.25 | 43.25 | 43.00 | 43.25 | 29,014 | +0.00(+0.00%) |
Feb 17, 2005 | 43.25 | 43.25 | 43.00 | 43.25 | 29,014 | +1.24(+2.96%) |
Feb 16, 2005 | 42.01 | 42.01 | 42.01 | 42.01 | 12,455 | +0.01(+0.01%) |
Feb 15, 2005 | 42.00 | 42.45 | 42.00 | 42.00 | 40,420 | +0.00(+0.00%) |
Feb 14, 2005 | 42.00 | 42.45 | 42.00 | 42.00 | 40,420 | +1.20(+2.94%) |
Feb 11, 2005 | 40.80 | 41.20 | 40.80 | 40.80 | 15,043 | +0.00(+0.00%) |
Feb 10, 2005 | 40.80 | 41.20 | 40.80 | 40.80 | 15,043 | -0.28(-0.67%) |
Feb 09, 2005 | 41.08 | 41.08 | 41.03 | 41.08 | 79,896 | +0.00(+0.00%) |
Feb 08, 2005 | 41.08 | 41.08 | 41.03 | 41.08 | 79,896 | +0.43(+1.05%) |
Feb 07, 2005 | 40.65 | 40.70 | 40.65 | 40.65 | 2,321 | +0.25(+0.62%) |
Feb 04, 2005 | 40.40 | 40.40 | 40.00 | 40.40 | 6,321 | -0.05(-0.12%) |
Feb 03, 2005 | 40.45 | 40.50 | 40.40 | 40.45 | 9,701 | +0.00(+0.00%) |
Feb 02, 2005 | 40.45 | 40.50 | 40.40 | 40.45 | 9,701 | +0.46(+1.15%) |