Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.44 | 22.44 | 21.55 | 21.55 | 1,237 | -1.10(-4.88%) |
May 27, 2005 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) |
May 26, 2005 | 22.65 | 22.65 | 22.65 | 22.65 | 111 | +0.54(+2.44%) |
May 25, 2005 | 22.44 | 22.44 | 22.11 | 22.11 | 445 | -0.11(-0.49%) |
May 24, 2005 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.00(+0.00%) |
May 23, 2005 | 22.44 | 22.44 | 21.77 | 22.22 | 1,668 | -0.48(-2.13%) |
May 20, 2005 | 22.70 | 22.70 | 22.70 | 22.70 | 111 | +0.22(+0.96%) |
May 19, 2005 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | +0.00(+0.00%) |
May 17, 2005 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | +0.00(+0.00%) |
May 16, 2005 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | +0.00(+0.00%) |
May 13, 2005 | 27.83 | 27.83 | 22.49 | 22.49 | 8,800 | +0.48(+2.16%) |
May 12, 2005 | 22.45 | 22.45 | 21.99 | 22.01 | 2,590 | -0.32(-1.45%) |
May 11, 2005 | 21.11 | 22.89 | 21.10 | 22.34 | 4,941 | -0.12(-0.52%) |
May 10, 2005 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
May 09, 2005 | 21.15 | 23.34 | 21.10 | 22.45 | 2,583 | -0.66(-2.84%) |
May 06, 2005 | 23.11 | 23.53 | 23.11 | 23.11 | 535 | +0.67(+3.00%) |
May 05, 2005 | 22.94 | 22.94 | 22.43 | 22.43 | 1,538 | -0.95(-4.07%) |
May 04, 2005 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | +0.00(+0.00%) |
May 03, 2005 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | +0.00(+0.00%) |
May 02, 2005 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 22.47 | 23.39 | 22.45 | 23.39 | 1,115 | +0.04(+0.19%) |
Apr 27, 2005 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 23.34 | 23.34 | 23.34 | 23.34 | 1,113 | +0.32(+1.40%) |
Apr 25, 2005 | 24.23 | 24.23 | 23.02 | 23.02 | 1,559 | -0.10(-0.43%) |
Apr 22, 2005 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 22.89 | 23.12 | 22.89 | 23.12 | 19,048 | -0.09(-0.39%) |
Apr 20, 2005 | 24.05 | 24.05 | 23.21 | 23.21 | 11,696 | -0.37(-1.56%) |
Apr 19, 2005 | 23.57 | 23.57 | 23.57 | 23.57 | 334 | +0.00(+0.00%) |
Apr 18, 2005 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 23.57 | 23.57 | 23.57 | 23.57 | 956 | -0.89(-3.63%) |
Apr 14, 2005 | 24.46 | 24.46 | 24.46 | 24.46 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 24.46 | 24.46 | 24.46 | 24.46 | 111 | +0.89(+3.77%) |
Apr 12, 2005 | 24.46 | 24.46 | 23.57 | 23.57 | 334 | -0.44(-1.83%) |
Apr 11, 2005 | 24.54 | 24.54 | 23.57 | 24.01 | 2,896 | +0.44(+1.87%) |
Apr 08, 2005 | 24.50 | 24.50 | 21.44 | 23.57 | 1,559 | -0.39(-1.65%) |
Apr 07, 2005 | 23.97 | 23.97 | 23.97 | 23.97 | 111 | +0.55(+2.34%) |
Apr 06, 2005 | 24.55 | 24.55 | 18.87 | 23.42 | 1,435 | +0.08(+0.35%) |
Apr 05, 2005 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 23.34 | 23.34 | 23.34 | 23.34 | 1,125 | +1.80(+8.33%) |
Mar 30, 2005 | 21.55 | 21.55 | 21.55 | 21.55 | 334 | -3.01(-12.25%) |
Mar 29, 2005 | 24.46 | 24.55 | 24.46 | 24.55 | 432 | +3.23(+15.16%) |
Mar 28, 2005 | 21.99 | 21.99 | 21.32 | 21.32 | 1,113 | -0.18(-0.83%) |
Mar 24, 2005 | 21.55 | 21.55 | 21.37 | 21.50 | 5,327 | -0.13(-0.62%) |
Mar 23, 2005 | 21.66 | 21.66 | 21.64 | 21.64 | 1,002 | -0.81(-3.60%) |
Mar 22, 2005 | 22.47 | 22.48 | 22.36 | 22.44 | 5,073 | +0.00(+0.00%) |
Mar 21, 2005 | 24.04 | 24.04 | 22.44 | 22.44 | 724 | -1.44(-6.01%) |
Mar 18, 2005 | 24.52 | 24.52 | 23.62 | 23.88 | 3,376 | -0.59(-2.42%) |
Mar 17, 2005 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 24.47 | 24.47 | 24.47 | 24.47 | 111 | +0.23(+0.96%) |
Mar 14, 2005 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 24.24 | 24.24 | 24.24 | 24.24 | 668 | -0.02(-0.07%) |
Mar 10, 2005 | 24.28 | 24.37 | 23.79 | 24.26 | 1,448 | +0.02(+0.07%) |
Mar 09, 2005 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 26.47 | 26.47 | 24.24 | 24.24 | 863 | -0.18(-0.74%) |
Mar 07, 2005 | 24.24 | 24.42 | 24.24 | 24.42 | 780 | +0.38(+1.57%) |
Mar 04, 2005 | 24.04 | 24.04 | 24.04 | 24.04 | 1,289 | +0.00(+0.00%) |
Mar 03, 2005 | 23.95 | 24.04 | 23.94 | 24.04 | 3,687 | -0.20(-0.81%) |
Mar 02, 2005 | 23.83 | 24.24 | 23.83 | 24.24 | 1,115 | +0.45(+1.89%) |