Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.80 | 21.95 | 21.80 | 21.80 | 3,590 | -0.30(-1.36%) |
May 27, 2005 | 22.10 | 22.40 | 22.00 | 22.10 | 1,472 | -0.05(-0.23%) |
May 26, 2005 | 22.15 | 22.15 | 21.75 | 22.15 | 859 | +0.05(+0.23%) |
May 25, 2005 | 22.10 | 22.10 | 22.00 | 22.10 | 2,685 | +0.00(+0.00%) |
May 24, 2005 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | -0.25(-1.12%) |
May 23, 2005 | 22.35 | 22.45 | 22.20 | 22.35 | 6,327 | -0.35(-1.54%) |
May 20, 2005 | 22.70 | 22.70 | 22.20 | 22.70 | 3,385 | +0.20(+0.89%) |
May 19, 2005 | 22.50 | 22.50 | 22.05 | 22.50 | 5,477 | -0.40(-1.75%) |
May 17, 2005 | 22.90 | 23.00 | 22.25 | 22.90 | 10,159 | +0.10(+0.44%) |
May 16, 2005 | 22.80 | 23.00 | 22.25 | 22.80 | 1,661 | -0.01(-0.04%) |
May 13, 2005 | 22.81 | 22.81 | 22.45 | 22.81 | 2,904 | -0.04(-0.18%) |
May 12, 2005 | 22.85 | 23.25 | 22.25 | 22.85 | 5,513 | +0.00(+0.00%) |
May 11, 2005 | 22.85 | 23.25 | 22.25 | 22.85 | 5,513 | +0.60(+2.70%) |
May 10, 2005 | 22.25 | 22.85 | 22.25 | 22.25 | 1,404 | +0.00(+0.00%) |
May 09, 2005 | 22.25 | 22.85 | 22.25 | 22.25 | 1,404 | -0.10(-0.45%) |
May 06, 2005 | 22.35 | 22.35 | 22.35 | 22.35 | 1,120 | +0.05(+0.22%) |
May 05, 2005 | 22.30 | 22.35 | 21.80 | 22.30 | 719 | +0.30(+1.36%) |
May 04, 2005 | 22.00 | 22.30 | 22.00 | 22.00 | 697 | -0.50(-2.22%) |
May 03, 2005 | 22.50 | 22.50 | 21.40 | 22.50 | 2,996 | +0.00(+0.00%) |
May 02, 2005 | 22.50 | 22.50 | 21.40 | 22.50 | 2,996 | +0.50(+2.27%) |
Apr 29, 2005 | 22.00 | 22.00 | 21.00 | 22.00 | 3,477 | +0.75(+3.53%) |
Apr 28, 2005 | 21.25 | 23.00 | 20.50 | 21.25 | 6,431 | +0.00(+0.00%) |
Apr 27, 2005 | 21.25 | 23.00 | 20.50 | 21.25 | 6,431 | +0.25(+1.19%) |
Apr 26, 2005 | 21.00 | 21.75 | 20.75 | 21.00 | 14,167 | +0.00(+0.00%) |
Apr 25, 2005 | 21.00 | 21.75 | 20.75 | 21.00 | 14,167 | -0.35(-1.64%) |
Apr 22, 2005 | 21.35 | 21.75 | 21.00 | 21.35 | 1,102 | +0.20(+0.95%) |
Apr 21, 2005 | 21.15 | 21.50 | 21.15 | 21.15 | 1,379 | +0.00(+0.00%) |
Apr 20, 2005 | 21.15 | 21.50 | 21.15 | 21.15 | 1,379 | -0.10(-0.47%) |
Apr 19, 2005 | 21.25 | 21.65 | 21.25 | 21.25 | 1,127 | -0.10(-0.47%) |
Apr 18, 2005 | 21.35 | 22.00 | 21.25 | 21.35 | 825 | +0.05(+0.23%) |
Apr 15, 2005 | 21.30 | 22.00 | 21.30 | 21.30 | 1,210 | -0.50(-2.29%) |
Apr 14, 2005 | 21.80 | 22.50 | 21.75 | 21.80 | 2,406 | +0.00(+0.00%) |
Apr 13, 2005 | 21.80 | 22.50 | 21.75 | 21.80 | 2,406 | -0.30(-1.36%) |
Apr 12, 2005 | 22.10 | 22.10 | 21.55 | 22.10 | 866 | -0.65(-2.86%) |
Apr 11, 2005 | 22.75 | 22.80 | 22.10 | 22.75 | 4,700 | +0.00(+0.00%) |
Apr 08, 2005 | 22.75 | 22.80 | 22.10 | 22.75 | 4,700 | +0.50(+2.25%) |
Apr 07, 2005 | 22.25 | 22.70 | 22.25 | 22.25 | 1,763 | +0.25(+1.14%) |
Apr 06, 2005 | 22.00 | 22.65 | 21.90 | 22.00 | 5,627 | -0.15(-0.68%) |
Apr 05, 2005 | 22.15 | 22.30 | 21.55 | 22.15 | 20,509 | +0.00(+0.00%) |
Apr 04, 2005 | 22.15 | 22.30 | 21.55 | 22.15 | 20,509 | +0.50(+2.31%) |
Apr 01, 2005 | 21.65 | 22.25 | 21.65 | 21.65 | 14,539 | +0.00(+0.00%) |
Mar 31, 2005 | 21.65 | 22.25 | 21.65 | 21.65 | 14,539 | +0.25(+1.17%) |
Mar 30, 2005 | 21.40 | 21.85 | 21.20 | 21.40 | 6,715 | -0.55(-2.51%) |
Mar 29, 2005 | 21.95 | 22.00 | 21.50 | 21.95 | 3,180 | +0.00(+0.00%) |
Mar 28, 2005 | 21.95 | 22.00 | 21.50 | 21.95 | 3,180 | -0.85(-3.73%) |
Mar 24, 2005 | 22.80 | 22.80 | 22.00 | 22.80 | 3,558 | +0.55(+2.47%) |
Mar 23, 2005 | 22.25 | 23.05 | 22.25 | 22.25 | 39,092 | +0.00(+0.00%) |
Mar 22, 2005 | 22.25 | 23.05 | 22.25 | 22.25 | 39,092 | -0.35(-1.55%) |
Mar 21, 2005 | 22.60 | 23.25 | 22.55 | 22.60 | 10,279 | +0.00(+0.00%) |
Mar 18, 2005 | 22.60 | 23.25 | 22.60 | 22.60 | 2,961 | +0.00(+0.00%) |
Mar 17, 2005 | 22.60 | 23.25 | 22.60 | 22.60 | 2,961 | -0.10(-0.44%) |
Mar 16, 2005 | 22.70 | 23.20 | 22.50 | 22.70 | 3,988 | +0.00(+0.00%) |
Mar 15, 2005 | 22.70 | 23.20 | 22.50 | 22.70 | 3,988 | -0.55(-2.37%) |
Mar 14, 2005 | 23.25 | 24.00 | 23.00 | 23.25 | 2,130 | +0.00(+0.00%) |
Mar 11, 2005 | 23.25 | 24.00 | 23.25 | 23.25 | 2,807 | -0.35(-1.48%) |
Mar 10, 2005 | 23.60 | 23.95 | 23.45 | 23.60 | 6,131 | +0.00(+0.00%) |
Mar 09, 2005 | 23.60 | 23.95 | 23.45 | 23.60 | 6,131 | -0.25(-1.05%) |
Mar 08, 2005 | 23.85 | 24.00 | 23.50 | 23.85 | 5,622 | +0.00(+0.00%) |
Mar 07, 2005 | 23.85 | 24.00 | 23.50 | 23.85 | 5,622 | -0.25(-1.04%) |
Mar 04, 2005 | 24.10 | 24.75 | 24.00 | 24.10 | 14,698 | +0.00(+0.00%) |
Mar 03, 2005 | 24.10 | 24.75 | 24.00 | 24.10 | 14,698 | +0.20(+0.84%) |
Mar 02, 2005 | 23.90 | 23.90 | 23.50 | 23.90 | 1,096 | +0.40(+1.70%) |