Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.65 | 19.95 | 19.65 | 19.65 | 24,690 | +0.40(+2.08%) |
May 27, 2005 | 19.25 | 19.60 | 19.25 | 19.25 | 2,688 | -0.20(-1.03%) |
May 26, 2005 | 19.45 | 19.45 | 19.20 | 19.45 | 16,712 | +0.00(+0.00%) |
May 25, 2005 | 19.45 | 19.45 | 19.20 | 19.45 | 16,712 | +0.10(+0.52%) |
May 24, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -0.35(-1.78%) |
May 23, 2005 | 19.70 | 19.70 | 19.35 | 19.70 | 4,892 | +0.25(+1.29%) |
May 20, 2005 | 19.45 | 19.45 | 19.25 | 19.45 | 2,423 | -0.30(-1.52%) |
May 19, 2005 | 19.75 | 19.75 | 19.25 | 19.75 | 3,911 | +0.15(+0.77%) |
May 17, 2005 | 19.60 | 19.60 | 19.20 | 19.60 | 5,345 | +0.10(+0.51%) |
May 16, 2005 | 19.50 | 19.50 | 19.30 | 19.50 | 4,286 | -0.45(-2.26%) |
May 13, 2005 | 19.95 | 20.10 | 19.90 | 19.95 | 4,292 | +0.00(+0.00%) |
May 12, 2005 | 19.95 | 20.10 | 19.90 | 19.95 | 4,292 | -0.80(-3.86%) |
May 11, 2005 | 20.75 | 20.75 | 20.45 | 20.75 | 2,190 | +0.10(+0.48%) |
May 10, 2005 | 20.65 | 20.70 | 20.55 | 20.65 | 4,059 | -0.35(-1.67%) |
May 09, 2005 | 21.00 | 21.00 | 20.75 | 21.00 | 4,949 | +0.00(+0.00%) |
May 06, 2005 | 21.00 | 21.00 | 20.75 | 21.00 | 4,949 | +0.75(+3.70%) |
May 05, 2005 | 20.25 | 20.45 | 20.10 | 20.25 | 24,592 | +0.00(+0.00%) |
May 04, 2005 | 20.25 | 20.45 | 20.10 | 20.25 | 24,592 | +0.15(+0.75%) |
May 03, 2005 | 20.10 | 20.40 | 20.05 | 20.10 | 4,071 | +0.05(+0.25%) |
May 02, 2005 | 20.05 | 20.30 | 20.05 | 20.05 | 2,673 | +0.15(+0.75%) |
Apr 29, 2005 | 19.90 | 20.20 | 19.90 | 19.90 | 14,464 | -0.70(-3.40%) |
Apr 28, 2005 | 20.60 | 20.65 | 20.45 | 20.60 | 15,153 | +0.00(+0.00%) |
Apr 27, 2005 | 20.60 | 20.65 | 20.45 | 20.60 | 15,153 | -0.40(-1.90%) |
Apr 26, 2005 | 21.00 | 21.00 | 20.80 | 21.00 | 2,270 | -0.25(-1.18%) |
Apr 25, 2005 | 21.25 | 21.25 | 20.85 | 21.25 | 3,950 | +0.15(+0.71%) |
Apr 22, 2005 | 21.10 | 21.10 | 20.70 | 21.10 | 5,811 | +0.00(+0.00%) |
Apr 21, 2005 | 21.10 | 21.10 | 20.70 | 21.10 | 5,811 | -0.15(-0.71%) |
Apr 20, 2005 | 21.25 | 21.25 | 21.00 | 21.25 | 5,376 | +0.85(+4.17%) |
Apr 19, 2005 | 20.40 | 20.70 | 20.40 | 20.40 | 7,163 | +0.00(+0.00%) |
Apr 18, 2005 | 20.40 | 20.70 | 20.40 | 20.40 | 7,163 | -0.80(-3.77%) |
Apr 15, 2005 | 21.20 | 21.30 | 21.10 | 21.20 | 3,340 | -0.95(-4.29%) |
Apr 14, 2005 | 22.15 | 22.35 | 22.10 | 22.15 | 6,183 | -0.45(-1.99%) |
Apr 13, 2005 | 22.60 | 22.60 | 22.25 | 22.60 | 8,797 | +0.00(+0.00%) |
Apr 12, 2005 | 22.60 | 22.60 | 22.25 | 22.60 | 8,797 | +0.50(+2.26%) |
Apr 11, 2005 | 22.10 | 22.10 | 21.75 | 22.10 | 3,161 | +0.00(+0.00%) |
Apr 08, 2005 | 22.10 | 22.10 | 21.75 | 22.10 | 3,161 | -0.55(-2.43%) |
Apr 07, 2005 | 22.65 | 22.85 | 22.55 | 22.65 | 4,153 | -0.25(-1.09%) |
Apr 06, 2005 | 22.90 | 23.10 | 22.75 | 22.90 | 5,044 | +0.00(+0.00%) |
Apr 05, 2005 | 22.90 | 23.15 | 22.90 | 22.90 | 23,699 | +0.00(+0.00%) |
Apr 04, 2005 | 22.90 | 23.15 | 22.90 | 22.90 | 23,699 | -0.20(-0.87%) |
Apr 01, 2005 | 23.10 | 23.10 | 22.90 | 23.10 | 23,298 | +0.15(+0.65%) |
Mar 31, 2005 | 22.95 | 22.95 | 22.60 | 22.95 | 14,191 | +0.20(+0.88%) |
Mar 30, 2005 | 22.75 | 22.90 | 22.60 | 22.75 | 15,743 | +0.00(+0.00%) |
Mar 29, 2005 | 22.75 | 22.90 | 22.60 | 22.75 | 15,743 | -0.50(-2.15%) |
Mar 28, 2005 | 23.25 | 23.35 | 23.10 | 23.25 | 5,633 | -0.15(-0.64%) |
Mar 24, 2005 | 23.40 | 23.50 | 23.15 | 23.40 | 127,162 | +0.00(+0.00%) |
Mar 23, 2005 | 23.40 | 23.70 | 23.40 | 23.40 | 497,054 | +0.00(+0.00%) |
Mar 22, 2005 | 23.40 | 23.70 | 23.40 | 23.40 | 497,054 | +0.40(+1.74%) |
Mar 21, 2005 | 23.00 | 23.30 | 22.95 | 23.00 | 57,758 | -0.10(-0.43%) |
Mar 18, 2005 | 23.10 | 23.40 | 23.05 | 23.10 | 16,846 | -0.10(-0.43%) |
Mar 17, 2005 | 23.20 | 23.25 | 23.10 | 23.20 | 14,130 | +0.05(+0.22%) |
Mar 16, 2005 | 23.15 | 23.15 | 22.90 | 23.15 | 10,296 | +0.00(+0.00%) |
Mar 15, 2005 | 23.15 | 23.15 | 22.90 | 23.15 | 10,296 | +0.37(+1.62%) |
Mar 14, 2005 | 22.78 | 22.85 | 22.65 | 22.78 | 8,058 | +0.13(+0.57%) |
Mar 11, 2005 | 22.65 | 23.00 | 22.65 | 22.65 | 8,163 | -0.15(-0.66%) |
Mar 10, 2005 | 22.80 | 22.90 | 22.60 | 22.80 | 18,752 | +0.45(+2.01%) |
Mar 09, 2005 | 22.35 | 22.65 | 22.31 | 22.35 | 372,156 | +0.00(+0.00%) |
Mar 08, 2005 | 22.35 | 22.65 | 22.31 | 22.35 | 372,156 | -0.22(-0.97%) |
Mar 07, 2005 | 22.57 | 22.80 | 22.50 | 22.57 | 68,538 | +0.27(+1.21%) |
Mar 04, 2005 | 22.30 | 22.45 | 22.20 | 22.30 | 15,788 | -0.20(-0.89%) |
Mar 03, 2005 | 22.50 | 22.50 | 22.35 | 22.50 | 19,022 | +0.00(+0.00%) |
Mar 02, 2005 | 22.50 | 22.50 | 22.35 | 22.50 | 19,022 | +0.30(+1.35%) |