Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | -0.01(-0.05%) |
May 27, 2005 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | +0.10(+0.51%) |
May 26, 2005 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | +0.23(+1.20%) |
May 25, 2005 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | -0.12(-0.62%) |
May 24, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
May 23, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.18(+0.94%) |
May 20, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | -0.02(-0.10%) |
May 19, 2005 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | +0.48(+2.57%) |
May 17, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | -0.75(-3.85%) |
May 16, 2005 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | +0.18(+0.93%) |
May 13, 2005 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | -0.08(-0.41%) |
May 12, 2005 | 19.36 | 19.36 | 19.36 | 19.36 | 0 | -0.31(-1.58%) |
May 11, 2005 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.06(+0.31%) |
May 10, 2005 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | -0.26(-1.31%) |
May 09, 2005 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.18(+0.91%) |
May 06, 2005 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.12(+0.61%) |
May 05, 2005 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | +0.08(+0.41%) |
May 04, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.28(+1.46%) |
May 03, 2005 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | -0.07(-0.36%) |
May 02, 2005 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.11(+0.57%) |
Apr 29, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.06(+0.31%) |
Apr 28, 2005 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | -0.31(-1.60%) |
Apr 27, 2005 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | -0.08(-0.41%) |
Apr 26, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | -0.27(-1.37%) |
Apr 25, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.28(+1.44%) |
Apr 22, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | -0.25(-1.27%) |
Apr 21, 2005 | 19.74 | 19.74 | 19.74 | 19.74 | 0 | +0.43(+2.23%) |
Apr 20, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | -0.33(-1.68%) |
Apr 19, 2005 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.33(+1.71%) |
Apr 18, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | +0.13(+0.68%) |
Apr 15, 2005 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | -0.50(-2.54%) |
Apr 14, 2005 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | -0.41(-2.04%) |
Apr 13, 2005 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | -0.29(-1.42%) |
Apr 12, 2005 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.09(+0.44%) |
Apr 11, 2005 | 20.29 | 20.29 | 20.29 | 20.29 | 0 | -0.06(-0.29%) |
Apr 08, 2005 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | -0.18(-0.88%) |
Apr 07, 2005 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | +0.11(+0.54%) |
Apr 06, 2005 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.08(+0.39%) |
Apr 05, 2005 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | +0.09(+0.44%) |
Apr 04, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.01(-0.05%) |
Mar 31, 2005 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | +0.17(+0.85%) |
Mar 30, 2005 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | +0.32(+1.62%) |
Mar 29, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | -0.36(-1.79%) |
Mar 28, 2005 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | -0.05(-0.25%) |
Mar 24, 2005 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | +0.08(+0.40%) |
Mar 23, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | -0.10(-0.50%) |
Mar 22, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | -0.05(-0.25%) |
Mar 21, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.07(-0.34%) |
Mar 18, 2005 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | -0.07(-0.34%) |
Mar 17, 2005 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.13(+0.64%) |
Mar 16, 2005 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | -0.16(-0.78%) |
Mar 15, 2005 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | -0.04(-0.20%) |
Mar 14, 2005 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | +0.02(+0.10%) |
Mar 10, 2005 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | -0.13(-0.63%) |
Mar 09, 2005 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | -0.29(-1.39%) |
Mar 08, 2005 | 20.86 | 20.86 | 20.86 | 20.86 | 0 | -0.24(-1.14%) |
Mar 07, 2005 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.03(+0.14%) |
Mar 04, 2005 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | +0.26(+1.25%) |
Mar 03, 2005 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | -0.02(-0.10%) |
Mar 02, 2005 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.03(+0.14%) |