Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 49.00 | 49.00 | 45.20 | 48.80 | 791 | +0.60(+1.24%) |
Apr 28, 2005 | 48.60 | 50.00 | 47.60 | 48.20 | 1,758 | +0.40(+0.84%) |
Apr 27, 2005 | 45.60 | 49.40 | 44.40 | 47.80 | 1,756 | +2.20(+4.82%) |
Apr 26, 2005 | 47.00 | 47.00 | 45.00 | 45.60 | 786 | -2.20(-4.60%) |
Apr 25, 2005 | 46.80 | 47.80 | 46.00 | 47.80 | 1,934 | +2.42(+5.33%) |
Apr 22, 2005 | 45.60 | 46.02 | 44.20 | 45.38 | 620 | -1.42(-3.03%) |
Apr 21, 2005 | 46.80 | 47.00 | 44.00 | 46.80 | 1,409 | +0.20(+0.43%) |
Apr 20, 2005 | 46.02 | 47.60 | 46.00 | 46.60 | 912 | +1.00(+2.19%) |
Apr 19, 2005 | 46.40 | 46.60 | 45.40 | 45.60 | 1,250 | -0.80(-1.72%) |
Apr 18, 2005 | 45.20 | 47.00 | 45.20 | 46.40 | 2,385 | +0.00(+0.00%) |
Apr 15, 2005 | 47.80 | 48.00 | 45.20 | 46.40 | 1,574 | -0.60(-1.28%) |
Apr 14, 2005 | 48.78 | 48.80 | 46.40 | 47.00 | 1,777 | -1.40(-2.89%) |
Apr 13, 2005 | 47.60 | 49.80 | 47.20 | 48.40 | 1,755 | +0.40(+0.83%) |
Apr 12, 2005 | 49.00 | 49.00 | 46.40 | 48.00 | 2,840 | -2.20(-4.38%) |
Apr 11, 2005 | 49.20 | 51.42 | 49.20 | 50.20 | 4,534 | +0.20(+0.40%) |
Apr 08, 2005 | 51.40 | 55.00 | 49.00 | 50.00 | 9,928 | -5.80(-10.39%) |
Apr 07, 2005 | 65.00 | 73.60 | 52.00 | 55.80 | 83,900 | +9.20(+19.74%) |
Apr 06, 2005 | 50.40 | 51.60 | 43.42 | 46.60 | 3,690 | -3.80(-7.54%) |
Apr 05, 2005 | 50.20 | 52.20 | 48.20 | 50.40 | 524 | +0.00(+0.00%) |
Apr 04, 2005 | 47.60 | 50.40 | 45.60 | 50.40 | 4,119 | +1.80(+3.70%) |
Apr 01, 2005 | 51.00 | 51.00 | 47.20 | 48.60 | 1,086 | -3.20(-6.18%) |
Mar 31, 2005 | 53.00 | 53.00 | 48.20 | 51.80 | 1,652 | -0.20(-0.38%) |
Mar 30, 2005 | 56.60 | 59.22 | 50.00 | 52.00 | 5,540 | -3.60(-6.47%) |
Mar 29, 2005 | 55.80 | 59.60 | 55.40 | 55.60 | 2,229 | -0.42(-0.75%) |
Mar 28, 2005 | 56.80 | 58.38 | 53.40 | 56.02 | 4,390 | -1.58(-2.74%) |
Mar 24, 2005 | 60.20 | 63.80 | 56.22 | 57.60 | 12,406 | -6.00(-9.43%) |
Mar 23, 2005 | 64.60 | 83.80 | 60.00 | 63.60 | 67,132 | +7.60(+13.57%) |
Mar 22, 2005 | 55.80 | 58.00 | 55.80 | 56.00 | 125 | +0.20(+0.36%) |
Mar 21, 2005 | 55.00 | 59.20 | 55.00 | 55.80 | 275 | +3.80(+7.31%) |
Mar 18, 2005 | 54.80 | 56.00 | 51.40 | 52.00 | 949 | -3.20(-5.80%) |
Mar 17, 2005 | 59.80 | 59.80 | 52.40 | 55.20 | 1,274 | -4.60(-7.69%) |
Mar 16, 2005 | 61.20 | 61.22 | 57.00 | 59.80 | 742 | -2.20(-3.55%) |
Mar 15, 2005 | 65.00 | 65.20 | 61.56 | 62.00 | 415 | +0.00(+0.00%) |
Mar 14, 2005 | 66.00 | 66.00 | 60.00 | 62.00 | 353 | +0.00(+0.00%) |
Mar 11, 2005 | 60.00 | 64.80 | 60.00 | 62.00 | 1,191 | +0.80(+1.31%) |
Mar 10, 2005 | 60.00 | 63.00 | 60.00 | 61.20 | 445 | -1.20(-1.92%) |
Mar 09, 2005 | 62.40 | 62.40 | 62.40 | 62.40 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 63.00 | 63.00 | 59.40 | 62.40 | 125 | -0.60(-0.95%) |
Mar 07, 2005 | 60.60 | 63.80 | 60.60 | 63.00 | 460 | +4.40(+7.51%) |
Mar 04, 2005 | 59.60 | 60.62 | 57.00 | 58.60 | 927 | -2.20(-3.62%) |
Mar 03, 2005 | 62.00 | 63.40 | 59.60 | 60.80 | 326 | -1.20(-1.94%) |
Mar 02, 2005 | 62.00 | 62.00 | 60.00 | 62.00 | 120 | -1.20(-1.90%) |
Mar 01, 2005 | 62.60 | 63.40 | 62.60 | 63.20 | 50 | +0.84(+1.35%) |
Feb 28, 2005 | 61.80 | 63.00 | 61.60 | 62.36 | 685 | +0.36(+0.58%) |
Feb 25, 2005 | 61.80 | 62.40 | 61.80 | 62.00 | 261 | -1.60(-2.52%) |
Feb 24, 2005 | 62.60 | 66.00 | 62.40 | 63.60 | 314 | -2.80(-4.22%) |
Feb 23, 2005 | 61.60 | 66.80 | 61.60 | 66.40 | 170 | +3.60(+5.73%) |
Feb 22, 2005 | 57.80 | 67.40 | 57.80 | 62.80 | 321 | -2.20(-3.38%) |
Feb 18, 2005 | 63.00 | 69.00 | 60.60 | 65.00 | 723 | +2.00(+3.17%) |
Feb 17, 2005 | 60.00 | 63.00 | 60.00 | 63.00 | 119 | +1.80(+2.94%) |
Feb 16, 2005 | 59.40 | 64.20 | 57.40 | 61.20 | 1,290 | -3.80(-5.85%) |
Feb 15, 2005 | 68.40 | 68.40 | 65.00 | 65.00 | 629 | -1.60(-2.40%) |
Feb 14, 2005 | 62.60 | 68.52 | 59.60 | 66.60 | 1,124 | +1.60(+2.46%) |
Feb 11, 2005 | 68.60 | 68.60 | 63.62 | 65.00 | 1,781 | -3.98(-5.77%) |
Feb 10, 2005 | 65.40 | 70.00 | 64.40 | 68.98 | 1,030 | -0.82(-1.17%) |
Feb 09, 2005 | 63.80 | 70.00 | 63.60 | 69.80 | 2,823 | +6.20(+9.75%) |
Feb 08, 2005 | 60.60 | 68.80 | 59.60 | 63.60 | 3,277 | +3.80(+6.35%) |
Feb 07, 2005 | 63.60 | 63.80 | 57.60 | 59.80 | 1,591 | -3.20(-5.08%) |
Feb 04, 2005 | 56.00 | 65.00 | 54.80 | 63.00 | 7,657 | +6.80(+12.10%) |
Feb 03, 2005 | 50.40 | 57.40 | 49.60 | 56.20 | 2,357 | +6.42(+12.90%) |
Feb 02, 2005 | 47.80 | 50.40 | 47.80 | 49.78 | 495 | +1.18(+2.43%) |