Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 2,139 | +0.00(+0.00%) |
Apr 28, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 2,139 | -1.80(-4.89%) |
Apr 27, 2005 | 36.80 | 37.50 | 36.80 | 36.80 | 1,355 | -0.30(-0.81%) |
Apr 26, 2005 | 37.10 | 37.65 | 36.80 | 37.10 | 1,601 | +0.00(+0.00%) |
Apr 25, 2005 | 37.10 | 37.65 | 36.80 | 37.10 | 1,601 | +0.95(+2.63%) |
Apr 22, 2005 | 36.15 | 36.60 | 36.15 | 36.15 | 51,682 | +0.00(+0.00%) |
Apr 21, 2005 | 36.15 | 36.60 | 36.15 | 36.15 | 51,682 | -0.60(-1.63%) |
Apr 20, 2005 | 36.75 | 36.75 | 36.70 | 36.75 | 2,703 | +0.10(+0.27%) |
Apr 19, 2005 | 36.65 | 36.70 | 36.10 | 36.65 | 871 | +0.00(+0.00%) |
Apr 18, 2005 | 36.65 | 36.70 | 36.10 | 36.65 | 871 | +0.35(+0.96%) |
Apr 15, 2005 | 36.30 | 36.30 | 36.30 | 36.30 | 120 | -0.37(-1.00%) |
Apr 14, 2005 | 36.67 | 36.67 | 36.60 | 36.67 | 47,210 | +0.00(+0.00%) |
Apr 13, 2005 | 36.67 | 36.67 | 36.60 | 36.67 | 47,210 | +0.24(+0.65%) |
Apr 12, 2005 | 36.43 | 36.80 | 36.43 | 36.43 | 1,200 | +0.18(+0.50%) |
Apr 11, 2005 | 36.25 | 36.25 | 36.20 | 36.25 | 1,986 | +0.00(+0.00%) |
Apr 08, 2005 | 36.25 | 36.25 | 36.20 | 36.25 | 1,986 | -0.15(-0.41%) |
Apr 07, 2005 | 36.40 | 36.40 | 35.90 | 36.40 | 17,021 | +0.00(+0.00%) |
Apr 06, 2005 | 36.40 | 36.40 | 35.90 | 36.40 | 17,021 | +1.75(+5.05%) |
Apr 05, 2005 | 34.65 | 34.65 | 34.45 | 34.65 | 1,150 | -0.35(-1.00%) |
Apr 04, 2005 | 35.00 | 35.00 | 34.50 | 35.00 | 1,204 | +0.00(+0.00%) |
Apr 01, 2005 | 35.00 | 35.00 | 34.50 | 35.00 | 1,204 | +0.40(+1.16%) |
Mar 31, 2005 | 34.60 | 34.60 | 34.60 | 34.60 | 318 | +0.65(+1.91%) |
Mar 30, 2005 | 33.95 | 34.30 | 33.95 | 33.95 | 427 | +0.00(+0.00%) |
Mar 29, 2005 | 33.95 | 34.30 | 33.95 | 33.95 | 427 | -0.60(-1.74%) |
Mar 28, 2005 | 34.55 | 34.70 | 34.55 | 34.55 | 779 | +0.00(+0.00%) |
Mar 24, 2005 | 34.55 | 34.70 | 34.55 | 34.55 | 779 | +0.10(+0.29%) |
Mar 23, 2005 | 34.45 | 34.75 | 34.04 | 34.45 | 1,342 | +0.00(+0.00%) |
Mar 22, 2005 | 34.45 | 34.75 | 34.04 | 34.45 | 1,342 | +0.05(+0.15%) |
Mar 21, 2005 | 34.40 | 34.40 | 34.25 | 34.40 | 404 | -0.10(-0.29%) |
Mar 18, 2005 | 34.50 | 34.55 | 34.45 | 34.50 | 2,710 | +0.00(+0.00%) |
Mar 17, 2005 | 34.50 | 34.55 | 34.45 | 34.50 | 2,710 | -0.10(-0.29%) |
Mar 16, 2005 | 34.60 | 34.65 | 34.45 | 34.60 | 1,028 | +0.00(+0.00%) |
Mar 15, 2005 | 34.60 | 34.65 | 34.45 | 34.60 | 1,028 | -0.15(-0.43%) |
Mar 14, 2005 | 34.75 | 34.75 | 34.30 | 34.75 | 466 | +0.00(+0.00%) |
Mar 11, 2005 | 34.75 | 34.75 | 34.30 | 34.75 | 466 | +0.10(+0.29%) |
Mar 10, 2005 | 34.65 | 34.65 | 34.65 | 34.65 | 246 | +0.20(+0.58%) |
Mar 09, 2005 | 34.45 | 34.80 | 34.45 | 34.45 | 532 | +0.00(+0.00%) |
Mar 08, 2005 | 34.45 | 34.80 | 34.45 | 34.45 | 532 | -0.40(-1.15%) |
Mar 07, 2005 | 34.85 | 34.85 | 34.85 | 34.85 | 220 | +0.60(+1.75%) |
Mar 04, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 9,581 | +0.00(+0.00%) |
Mar 03, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 9,581 | -0.70(-2.00%) |
Mar 02, 2005 | 34.95 | 34.95 | 34.95 | 34.95 | 1,299 | +0.00(+0.00%) |
Mar 01, 2005 | 34.95 | 34.95 | 34.95 | 34.95 | 1,299 | +0.05(+0.14%) |
Feb 28, 2005 | 34.90 | 34.90 | 34.90 | 34.90 | 100 | +0.30(+0.87%) |
Feb 25, 2005 | 34.60 | 35.00 | 34.60 | 34.60 | 399 | -0.40(-1.14%) |
Feb 24, 2005 | 35.00 | 35.00 | 34.50 | 35.00 | 1,379 | +0.69(+2.02%) |
Feb 23, 2005 | 34.31 | 34.31 | 34.31 | 34.31 | 11,664 | +0.00(+0.00%) |
Feb 22, 2005 | 34.31 | 34.31 | 34.31 | 34.31 | 11,664 | +0.06(+0.17%) |
Feb 18, 2005 | 34.25 | 34.25 | 34.00 | 34.25 | 1,787 | +0.25(+0.74%) |
Feb 17, 2005 | 34.00 | 34.25 | 34.00 | 34.00 | 761 | +0.60(+1.80%) |
Feb 16, 2005 | 33.40 | 33.60 | 33.26 | 33.40 | 1,766 | +0.00(+0.00%) |
Feb 15, 2005 | 33.40 | 33.80 | 33.40 | 33.40 | 2,100 | +0.00(+0.00%) |
Feb 14, 2005 | 33.40 | 33.80 | 33.40 | 33.40 | 2,100 | -0.20(-0.60%) |
Feb 11, 2005 | 33.60 | 33.60 | 33.15 | 33.60 | 1,252 | +0.35(+1.05%) |
Feb 10, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 125 | -0.30(-0.89%) |
Feb 09, 2005 | 33.55 | 33.70 | 33.55 | 33.55 | 228 | +0.40(+1.21%) |
Feb 08, 2005 | 33.15 | 33.15 | 33.15 | 33.15 | 950 | -0.30(-0.90%) |
Feb 07, 2005 | 33.45 | 33.45 | 33.45 | 33.45 | 1,152 | +0.00(+0.00%) |
Feb 04, 2005 | 33.45 | 33.45 | 33.45 | 33.45 | 1,152 | -0.05(-0.15%) |
Feb 03, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 1,916 | +0.00(+0.00%) |
Feb 02, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 1,916 | +0.50(+1.52%) |