Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.94 | 22.94 | 22.94 | 22.94 | 0 | -0.13(-0.56%) |
May 27, 2005 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.09(+0.39%) |
May 26, 2005 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | -0.04(-0.17%) |
May 25, 2005 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | +0.00(+0.00%) |
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 | +0.12(+0.52%) |
May 20, 2005 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | -0.08(-0.35%) |
May 19, 2005 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.20(+0.88%) |
May 17, 2005 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | +0.04(+0.18%) |
May 16, 2005 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | -0.01(-0.04%) |
May 13, 2005 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | -0.09(-0.39%) |
May 12, 2005 | 22.84 | 22.84 | 22.84 | 22.84 | 0 | -0.28(-1.21%) |
May 11, 2005 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | -0.09(-0.39%) |
May 10, 2005 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | -0.09(-0.39%) |
May 09, 2005 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | -0.08(-0.34%) |
May 06, 2005 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.03(+0.13%) |
May 05, 2005 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.06(+0.26%) |
May 04, 2005 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | +0.31(+1.35%) |
May 03, 2005 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.06(+0.26%) |
May 02, 2005 | 22.92 | 22.92 | 22.92 | 22.92 | 0 | -0.03(-0.13%) |
Apr 29, 2005 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.19(+0.83%) |
Apr 28, 2005 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | -0.17(-0.74%) |
Apr 27, 2005 | 22.93 | 22.93 | 22.93 | 22.93 | 0 | -0.09(-0.39%) |
Apr 26, 2005 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | -0.22(-0.95%) |
Apr 25, 2005 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | +0.01(+0.04%) |
Apr 22, 2005 | 23.23 | 23.23 | 23.23 | 23.23 | 0 | -0.04(-0.17%) |
Apr 21, 2005 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.38(+1.66%) |
Apr 20, 2005 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | -0.18(-0.78%) |
Apr 19, 2005 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.26(+1.14%) |
Apr 18, 2005 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | -0.20(-0.87%) |
Apr 15, 2005 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | -0.22(-0.95%) |
Apr 14, 2005 | 23.23 | 23.23 | 23.23 | 23.23 | 0 | -0.23(-0.98%) |
Apr 13, 2005 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | -0.08(-0.34%) |
Apr 12, 2005 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | -0.12(-0.51%) |
Apr 11, 2005 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.04(+0.17%) |
Apr 08, 2005 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | -0.01(-0.04%) |
Apr 07, 2005 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.17(+0.72%) |
Apr 06, 2005 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | +0.14(+0.60%) |
Apr 05, 2005 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.15(+0.65%) |
Apr 04, 2005 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | -0.25(-1.07%) |
Apr 01, 2005 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.03(+0.13%) |
Mar 31, 2005 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | +0.03(+0.13%) |
Mar 30, 2005 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | +0.21(+0.91%) |
Mar 29, 2005 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | -0.15(-0.64%) |
Mar 28, 2005 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | -0.09(-0.38%) |
Mar 24, 2005 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | -0.02(-0.09%) |
Mar 23, 2005 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | -0.13(-0.55%) |
Mar 22, 2005 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | -0.19(-0.80%) |
Mar 21, 2005 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | -0.21(-0.88%) |
Mar 18, 2005 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | -0.08(-0.33%) |
Mar 17, 2005 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | -0.06(-0.25%) |
Mar 16, 2005 | 24.08 | 24.08 | 24.08 | 24.08 | 0 | +0.04(+0.17%) |
Mar 15, 2005 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | -0.01(-0.04%) |
Mar 14, 2005 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | -0.24(-0.99%) |
Mar 11, 2005 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | +0.06(+0.25%) |
Mar 10, 2005 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | +0.02(+0.08%) |
Mar 09, 2005 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | -0.17(-0.70%) |
Mar 08, 2005 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.09(+0.37%) |
Mar 07, 2005 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | -0.08(-0.33%) |
Mar 04, 2005 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | +0.33(+1.37%) |
Mar 03, 2005 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | +0.04(+0.17%) |
Mar 02, 2005 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | -0.06(-0.25%) |