Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.50 | 38.80 | 38.30 | 38.50 | 15,805 | -0.30(-0.77%) |
Apr 28, 2005 | 38.80 | 39.15 | 38.80 | 38.80 | 15,862 | +0.00(+0.00%) |
Apr 27, 2005 | 38.80 | 39.15 | 38.80 | 38.80 | 15,862 | -1.25(-3.12%) |
Apr 26, 2005 | 40.05 | 40.70 | 40.05 | 40.05 | 12,181 | -0.50(-1.23%) |
Apr 25, 2005 | 40.55 | 41.10 | 40.55 | 40.55 | 13,814 | +0.00(+0.00%) |
Apr 22, 2005 | 40.55 | 41.10 | 40.55 | 40.55 | 13,814 | -0.05(-0.12%) |
Apr 21, 2005 | 40.60 | 41.25 | 40.60 | 40.60 | 14,429 | -0.15(-0.37%) |
Apr 20, 2005 | 40.75 | 41.35 | 40.40 | 40.75 | 17,720 | +0.00(+0.00%) |
Apr 19, 2005 | 40.75 | 41.35 | 40.40 | 40.75 | 17,720 | +0.45(+1.12%) |
Apr 18, 2005 | 40.30 | 40.75 | 40.30 | 40.30 | 12,445 | +0.00(+0.00%) |
Apr 15, 2005 | 40.30 | 40.75 | 40.30 | 40.30 | 12,445 | +0.40(+1.00%) |
Apr 14, 2005 | 39.90 | 40.40 | 39.90 | 39.90 | 8,366 | -0.40(-0.99%) |
Apr 13, 2005 | 40.30 | 40.40 | 39.80 | 40.30 | 15,887 | +1.70(+4.40%) |
Apr 12, 2005 | 38.60 | 39.10 | 38.50 | 38.60 | 44,540 | +0.00(+0.00%) |
Apr 11, 2005 | 38.60 | 39.10 | 38.50 | 38.60 | 44,540 | +0.05(+0.13%) |
Apr 08, 2005 | 38.55 | 39.05 | 38.55 | 38.55 | 10,622 | +0.00(+0.00%) |
Apr 07, 2005 | 38.55 | 39.05 | 38.55 | 38.55 | 10,622 | -0.30(-0.77%) |
Apr 06, 2005 | 38.85 | 39.50 | 38.85 | 38.85 | 12,102 | +0.75(+1.97%) |
Apr 05, 2005 | 38.10 | 39.02 | 38.00 | 38.10 | 13,330 | +0.00(+0.00%) |
Apr 04, 2005 | 38.10 | 39.02 | 38.00 | 38.10 | 13,330 | -0.90(-2.31%) |
Apr 01, 2005 | 39.00 | 39.70 | 36.25 | 39.00 | 12,495 | -0.10(-0.26%) |
Mar 31, 2005 | 39.10 | 39.25 | 38.75 | 39.10 | 14,111 | +0.80(+2.09%) |
Mar 30, 2005 | 38.30 | 39.03 | 38.30 | 38.30 | 67,982 | +0.00(+0.00%) |
Mar 29, 2005 | 38.30 | 39.03 | 38.30 | 38.30 | 67,982 | -0.45(-1.16%) |
Mar 28, 2005 | 38.75 | 39.25 | 38.75 | 38.75 | 12,046 | +0.00(+0.00%) |
Mar 24, 2005 | 38.75 | 39.25 | 38.50 | 38.75 | 26,673 | +0.00(+0.00%) |
Mar 23, 2005 | 38.75 | 39.25 | 38.50 | 38.75 | 26,673 | +0.10(+0.26%) |
Mar 22, 2005 | 38.65 | 39.52 | 38.50 | 38.65 | 25,904 | +0.00(+0.00%) |
Mar 21, 2005 | 38.65 | 39.52 | 38.50 | 38.65 | 25,904 | +0.05(+0.13%) |
Mar 18, 2005 | 38.60 | 39.22 | 38.60 | 38.60 | 18,761 | -1.30(-3.26%) |
Mar 17, 2005 | 39.90 | 39.90 | 39.50 | 39.90 | 26,178 | +0.00(+0.00%) |
Mar 16, 2005 | 39.90 | 39.90 | 39.50 | 39.90 | 26,178 | +0.75(+1.92%) |
Mar 15, 2005 | 39.15 | 39.78 | 39.15 | 39.15 | 11,809 | -0.85(-2.13%) |
Mar 14, 2005 | 40.00 | 40.35 | 39.90 | 40.00 | 6,809 | +0.10(+0.25%) |
Mar 11, 2005 | 39.90 | 40.45 | 39.90 | 39.90 | 20,734 | -0.05(-0.13%) |
Mar 10, 2005 | 39.95 | 40.25 | 39.75 | 39.95 | 38,462 | +0.00(+0.00%) |
Mar 09, 2005 | 39.95 | 40.25 | 39.75 | 39.95 | 38,462 | +0.25(+0.63%) |
Mar 08, 2005 | 39.70 | 40.05 | 39.70 | 39.70 | 16,416 | -0.30(-0.75%) |
Mar 07, 2005 | 40.00 | 40.35 | 39.95 | 40.00 | 12,477 | +0.00(+0.00%) |
Mar 04, 2005 | 40.00 | 40.35 | 39.95 | 40.00 | 12,477 | +0.25(+0.63%) |
Mar 03, 2005 | 39.75 | 40.40 | 39.75 | 39.75 | 12,912 | +0.00(+0.00%) |
Mar 02, 2005 | 39.75 | 40.40 | 39.75 | 39.75 | 12,912 | -0.60(-1.49%) |
Mar 01, 2005 | 40.35 | 40.55 | 40.05 | 40.35 | 14,689 | +0.00(+0.00%) |
Feb 28, 2005 | 40.35 | 40.55 | 40.05 | 40.35 | 14,689 | -0.85(-2.06%) |
Feb 25, 2005 | 41.20 | 41.90 | 41.20 | 41.20 | 15,272 | +0.00(+0.00%) |
Feb 24, 2005 | 41.20 | 41.90 | 41.20 | 41.20 | 15,272 | -1.60(-3.74%) |
Feb 23, 2005 | 42.80 | 43.55 | 41.50 | 42.80 | 13,475 | +0.80(+1.90%) |
Feb 22, 2005 | 42.00 | 43.00 | 42.00 | 42.00 | 17,680 | +0.00(+0.00%) |
Feb 18, 2005 | 42.00 | 43.00 | 42.00 | 42.00 | 17,680 | +0.00(+0.00%) |
Feb 17, 2005 | 42.00 | 42.25 | 41.75 | 42.00 | 11,047 | -0.05(-0.12%) |
Feb 16, 2005 | 42.05 | 42.56 | 42.05 | 42.05 | 10,705 | +0.15(+0.36%) |
Feb 15, 2005 | 41.90 | 42.20 | 41.50 | 41.90 | 12,016 | +0.75(+1.82%) |
Feb 14, 2005 | 41.15 | 41.75 | 41.10 | 41.15 | 13,384 | +0.60(+1.48%) |
Feb 11, 2005 | 40.55 | 40.90 | 40.50 | 40.55 | 21,379 | +0.00(+0.00%) |
Feb 10, 2005 | 40.55 | 40.90 | 40.50 | 40.55 | 21,379 | +0.65(+1.63%) |
Feb 09, 2005 | 39.90 | 40.25 | 39.90 | 39.90 | 10,821 | +0.00(+0.00%) |
Feb 08, 2005 | 39.90 | 40.25 | 39.90 | 39.90 | 10,821 | -0.70(-1.72%) |
Feb 07, 2005 | 40.60 | 41.00 | 40.45 | 40.60 | 15,217 | +0.00(+0.00%) |
Feb 04, 2005 | 40.60 | 41.00 | 40.45 | 40.60 | 15,217 | +0.05(+0.12%) |
Feb 03, 2005 | 40.55 | 40.85 | 40.55 | 40.55 | 17,284 | +0.00(+0.00%) |
Feb 02, 2005 | 40.55 | 40.85 | 40.55 | 40.55 | 17,284 | +0.15(+0.37%) |