Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 34.75 | 36.00 | 34.75 | 36.00 | 2,118 | +1.00(+2.86%) |
Apr 28, 2005 | 35.80 | 36.00 | 34.75 | 35.00 | 7,227 | -0.90(-2.51%) |
Apr 27, 2005 | 35.90 | 35.90 | 35.90 | 35.90 | 150 | -0.05(-0.14%) |
Apr 26, 2005 | 35.90 | 36.00 | 35.90 | 35.95 | 973 | +0.35(+0.98%) |
Apr 25, 2005 | 36.50 | 36.50 | 35.50 | 35.60 | 11,663 | -0.90(-2.47%) |
Apr 22, 2005 | 36.50 | 36.50 | 36.50 | 36.50 | 928 | +0.50(+1.39%) |
Apr 21, 2005 | 37.00 | 37.00 | 36.00 | 36.00 | 247 | +0.00(+0.00%) |
Apr 20, 2005 | 36.60 | 36.60 | 36.00 | 36.00 | 1,500 | -0.60(-1.64%) |
Apr 19, 2005 | 36.85 | 36.85 | 36.50 | 36.60 | 1,200 | -0.50(-1.35%) |
Apr 18, 2005 | 37.00 | 37.25 | 36.80 | 37.10 | 4,034 | +0.35(+0.95%) |
Apr 15, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 3,850 | +0.75(+2.08%) |
Apr 14, 2005 | 36.50 | 37.00 | 36.00 | 36.00 | 1,075 | +0.00(+0.00%) |
Apr 13, 2005 | 36.25 | 36.50 | 35.25 | 36.00 | 2,372 | +1.00(+2.86%) |
Apr 12, 2005 | 36.00 | 36.00 | 35.00 | 35.00 | 249 | +0.00(+0.00%) |
Apr 11, 2005 | 35.50 | 35.50 | 35.00 | 35.00 | 846 | -0.50(-1.41%) |
Apr 08, 2005 | 35.50 | 35.75 | 35.50 | 35.50 | 1,680 | -0.25(-0.70%) |
Apr 07, 2005 | 35.50 | 35.75 | 35.50 | 35.75 | 8,316 | +0.15(+0.42%) |
Apr 06, 2005 | 36.25 | 36.25 | 35.50 | 35.60 | 20,312 | -0.90(-2.47%) |
Apr 05, 2005 | 36.45 | 36.50 | 36.00 | 36.50 | 3,618 | +0.05(+0.14%) |
Apr 04, 2005 | 37.00 | 37.00 | 36.45 | 36.45 | 1,013 | -0.80(-2.15%) |
Apr 01, 2005 | 37.25 | 37.25 | 37.25 | 37.25 | 225 | -0.25(-0.67%) |
Mar 31, 2005 | 37.00 | 37.50 | 36.98 | 37.50 | 2,995 | +0.51(+1.38%) |
Mar 30, 2005 | 37.00 | 37.00 | 36.98 | 36.99 | 15,126 | -0.01(-0.03%) |
Mar 29, 2005 | 36.50 | 37.00 | 36.50 | 37.00 | 445 | +0.17(+0.46%) |
Mar 28, 2005 | 37.00 | 37.00 | 36.80 | 36.83 | 2,650 | +0.03(+0.08%) |
Mar 24, 2005 | 36.75 | 37.00 | 36.50 | 36.80 | 2,105 | +0.30(+0.82%) |
Mar 23, 2005 | 36.50 | 36.50 | 36.50 | 36.50 | 325 | +0.02(+0.05%) |
Mar 22, 2005 | 36.00 | 36.50 | 36.00 | 36.48 | 6,225 | +0.48(+1.33%) |
Mar 21, 2005 | 35.80 | 36.50 | 35.80 | 36.00 | 1,578 | +0.20(+0.56%) |
Mar 18, 2005 | 36.50 | 36.50 | 35.80 | 35.80 | 792 | -0.70(-1.92%) |
Mar 17, 2005 | 36.25 | 36.50 | 36.25 | 36.50 | 500 | +0.02(+0.05%) |
Mar 16, 2005 | 36.50 | 36.50 | 35.50 | 36.48 | 2,628 | -0.02(-0.05%) |
Mar 15, 2005 | 36.50 | 37.00 | 36.50 | 36.50 | 684 | -0.50(-1.35%) |
Mar 14, 2005 | 37.95 | 37.95 | 36.50 | 37.00 | 1,034 | -0.50(-1.33%) |
Mar 11, 2005 | 37.00 | 38.00 | 37.00 | 37.50 | 2,029 | +0.00(+0.00%) |
Mar 10, 2005 | 36.50 | 38.00 | 36.50 | 37.50 | 6,745 | +0.00(+0.00%) |
Mar 09, 2005 | 35.50 | 37.50 | 35.50 | 37.50 | 8,952 | +2.00(+5.63%) |
Mar 08, 2005 | 35.20 | 35.50 | 35.20 | 35.50 | 1,150 | +0.50(+1.43%) |
Mar 07, 2005 | 34.80 | 35.00 | 34.72 | 35.00 | 4,310 | +0.20(+0.57%) |
Mar 04, 2005 | 34.60 | 34.80 | 34.40 | 34.80 | 1,813 | +0.00(+0.00%) |
Mar 03, 2005 | 34.80 | 34.80 | 34.60 | 34.80 | 2,247 | -0.20(-0.57%) |
Mar 02, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 1,800 | +0.24(+0.69%) |
Mar 01, 2005 | 34.75 | 35.00 | 34.70 | 34.76 | 16,800 | -0.49(-1.39%) |
Feb 28, 2005 | 35.25 | 35.25 | 35.25 | 35.25 | 600 | +0.39(+1.12%) |
Feb 25, 2005 | 34.50 | 35.00 | 34.50 | 34.86 | 2,400 | +0.36(+1.04%) |
Feb 24, 2005 | 35.00 | 35.25 | 34.50 | 34.50 | 9,710 | +0.00(+0.00%) |
Feb 23, 2005 | 34.75 | 34.75 | 33.50 | 34.50 | 4,426 | -0.25(-0.72%) |
Feb 22, 2005 | 35.50 | 35.50 | 34.70 | 34.75 | 745 | +0.25(+0.72%) |
Feb 18, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 33.75 | 35.00 | 33.65 | 34.50 | 8,729 | +1.45(+4.39%) |
Feb 16, 2005 | 33.05 | 33.05 | 33.05 | 33.05 | 308 | -0.20(-0.60%) |
Feb 15, 2005 | 34.00 | 35.00 | 33.25 | 33.25 | 3,003 | -0.80(-2.35%) |
Feb 14, 2005 | 34.00 | 35.00 | 33.50 | 34.05 | 2,913 | +0.75(+2.25%) |
Feb 11, 2005 | 33.25 | 33.50 | 33.00 | 33.30 | 1,960 | +0.05(+0.15%) |
Feb 10, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 371 | +0.25(+0.76%) |
Feb 09, 2005 | 32.25 | 33.50 | 32.25 | 33.00 | 5,621 | +0.98(+3.06%) |
Feb 08, 2005 | 32.00 | 32.02 | 32.00 | 32.02 | 400 | -0.73(-2.23%) |
Feb 07, 2005 | 32.25 | 32.75 | 32.25 | 32.75 | 220 | -0.25(-0.76%) |
Feb 04, 2005 | 32.50 | 33.00 | 32.50 | 33.00 | 3,955 | +0.25(+0.76%) |
Feb 03, 2005 | 32.75 | 32.75 | 32.75 | 32.75 | 473 | +0.50(+1.55%) |
Feb 02, 2005 | 32.00 | 33.00 | 32.00 | 32.25 | 13,377 | +0.65(+2.06%) |