Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | -0.03(-0.13%) |
May 27, 2005 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.03(+0.13%) |
May 26, 2005 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.19(+0.83%) |
May 25, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | -0.06(-0.26%) |
May 24, 2005 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | +0.00(+0.00%) |
May 23, 2005 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | +0.13(+0.57%) |
May 20, 2005 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.09(+0.39%) |
May 19, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.43(+1.92%) |
May 17, 2005 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.18(+0.81%) |
May 16, 2005 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | +0.31(+1.42%) |
May 13, 2005 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | +0.12(+0.55%) |
May 12, 2005 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | -0.14(-0.64%) |
May 11, 2005 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.17(+0.78%) |
May 10, 2005 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | -0.26(-1.18%) |
May 09, 2005 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | +0.10(+0.46%) |
May 06, 2005 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.08(+0.37%) |
May 05, 2005 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | -0.05(-0.23%) |
May 04, 2005 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | +0.46(+2.15%) |
May 03, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | -0.02(-0.09%) |
May 02, 2005 | 21.42 | 21.42 | 21.42 | 21.42 | 0 | +0.06(+0.28%) |
Apr 29, 2005 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.15(+0.71%) |
Apr 28, 2005 | 21.21 | 21.21 | 21.21 | 21.21 | 0 | -0.27(-1.26%) |
Apr 27, 2005 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | +0.14(+0.66%) |
Apr 26, 2005 | 21.34 | 21.34 | 21.34 | 21.34 | 0 | -0.23(-1.07%) |
Apr 25, 2005 | 21.57 | 21.57 | 21.57 | 21.57 | 0 | +0.30(+1.41%) |
Apr 22, 2005 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | -0.17(-0.79%) |
Apr 21, 2005 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.42(+2.00%) |
Apr 20, 2005 | 21.02 | 21.02 | 21.02 | 21.02 | 0 | +0.01(+0.05%) |
Apr 19, 2005 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | +0.23(+1.11%) |
Apr 18, 2005 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.13(+0.63%) |
Apr 15, 2005 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | -0.43(-2.04%) |
Apr 14, 2005 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | -0.25(-1.17%) |
Apr 13, 2005 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | -0.45(-2.07%) |
Apr 12, 2005 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | +0.11(+0.51%) |
Apr 11, 2005 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | -0.10(-0.46%) |
Apr 08, 2005 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | -0.27(-1.23%) |
Apr 07, 2005 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | +0.15(+0.69%) |
Apr 06, 2005 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | -0.08(-0.36%) |
Apr 05, 2005 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.10(+0.46%) |
Apr 04, 2005 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | +0.18(+0.83%) |
Apr 01, 2005 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | -0.23(-1.05%) |
Mar 31, 2005 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | -0.13(-0.59%) |
Mar 30, 2005 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.34(+1.57%) |
Mar 29, 2005 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | -0.17(-0.78%) |
Mar 28, 2005 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | +0.08(+0.37%) |
Mar 24, 2005 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.06(+0.28%) |
Mar 23, 2005 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | +0.03(+0.14%) |
Mar 22, 2005 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | -0.22(-1.00%) |
Mar 21, 2005 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | -0.10(-0.45%) |
Mar 18, 2005 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | -0.09(-0.41%) |
Mar 17, 2005 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | -0.03(-0.14%) |
Mar 16, 2005 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | -0.16(-0.72%) |
Mar 15, 2005 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | -0.11(-0.49%) |
Mar 14, 2005 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.01(+0.04%) |
Mar 11, 2005 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | -0.28(-1.23%) |
Mar 10, 2005 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | -0.05(-0.22%) |
Mar 09, 2005 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | -0.17(-0.74%) |
Mar 08, 2005 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | -0.26(-1.12%) |
Mar 07, 2005 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | +0.17(+0.74%) |
Mar 04, 2005 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.17(+0.74%) |
Mar 03, 2005 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | -0.05(-0.22%) |
Mar 02, 2005 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | -0.06(-0.26%) |