Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.25 | 19.25 | 19.25 | 19.25 | 1,736 | +0.00(+0.00%) |
May 27, 2005 | 19.25 | 19.25 | 19.25 | 19.25 | 1,736 | +0.10(+0.52%) |
May 26, 2005 | 19.15 | 19.15 | 19.15 | 19.15 | 1,441 | +0.00(+0.00%) |
May 25, 2005 | 19.15 | 19.15 | 19.15 | 19.15 | 1,441 | +0.15(+0.79%) |
May 24, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.25(+1.33%) |
May 23, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 659 | +0.00(+0.00%) |
May 20, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 659 | +0.00(+0.00%) |
May 19, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 614 | +0.35(+1.90%) |
May 17, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 1,872 | +0.00(+0.00%) |
May 16, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 1,872 | -0.20(-1.08%) |
May 13, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 1,155 | +0.00(+0.00%) |
May 12, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 1,155 | +0.05(+0.27%) |
May 11, 2005 | 18.55 | 18.55 | 18.55 | 18.55 | 329 | -0.30(-1.59%) |
May 10, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 642 | +0.00(+0.00%) |
May 09, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 642 | -0.35(-1.82%) |
May 06, 2005 | 19.20 | 19.20 | 19.20 | 19.20 | 373 | -0.05(-0.26%) |
May 05, 2005 | 19.25 | 19.25 | 19.25 | 19.25 | 2,394 | +0.00(+0.00%) |
May 04, 2005 | 19.25 | 19.25 | 19.25 | 19.25 | 2,394 | +0.00(+0.00%) |
May 03, 2005 | 19.25 | 19.25 | 19.25 | 19.25 | 2,394 | +0.25(+1.32%) |
May 02, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 1,747 | +0.00(+0.00%) |
Apr 29, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 1,747 | -0.75(-3.80%) |
Apr 28, 2005 | 19.75 | 19.75 | 19.55 | 19.75 | 1,122 | +0.00(+0.00%) |
Apr 27, 2005 | 19.75 | 19.75 | 19.55 | 19.75 | 1,122 | +0.00(+0.00%) |
Apr 26, 2005 | 19.75 | 19.75 | 19.55 | 19.75 | 1,122 | +0.15(+0.77%) |
Apr 25, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 888 | -0.25(-1.26%) |
Apr 22, 2005 | 19.85 | 19.85 | 19.85 | 19.85 | 303 | -0.05(-0.25%) |
Apr 21, 2005 | 19.90 | 19.90 | 19.90 | 19.90 | 1,130 | +0.00(+0.00%) |
Apr 20, 2005 | 19.90 | 19.90 | 19.90 | 19.90 | 1,130 | +0.20(+1.02%) |
Apr 19, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 242 | -0.80(-3.90%) |
Apr 18, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 759 | +0.00(+0.00%) |
Apr 15, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 759 | +0.00(+0.00%) |
Apr 14, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 759 | +0.00(+0.00%) |
Apr 13, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 759 | +0.05(+0.24%) |
Apr 12, 2005 | 20.45 | 20.45 | 20.45 | 20.45 | 269 | +0.00(+0.00%) |
Apr 11, 2005 | 20.45 | 20.45 | 20.45 | 20.45 | 995 | +0.15(+0.74%) |
Apr 08, 2005 | 20.30 | 20.30 | 20.30 | 20.30 | 1,543 | +0.20(+1.00%) |
Apr 07, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 2,090 | +0.00(+0.00%) |
Apr 06, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 2,090 | +0.55(+2.81%) |
Apr 05, 2005 | 19.55 | 19.55 | 19.55 | 19.55 | 499 | -0.50(-2.49%) |
Apr 04, 2005 | 20.05 | 20.05 | 20.00 | 20.05 | 4,765 | +0.00(+0.00%) |
Apr 01, 2005 | 20.05 | 20.05 | 20.00 | 20.05 | 4,765 | +0.05(+0.25%) |
Mar 31, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 1,603 | +0.00(+0.00%) |
Mar 30, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 1,603 | -0.15(-0.74%) |
Mar 29, 2005 | 20.15 | 20.15 | 20.10 | 20.15 | 2,105 | +0.00(+0.00%) |
Mar 28, 2005 | 20.15 | 20.15 | 20.10 | 20.15 | 2,105 | -0.10(-0.49%) |
Mar 24, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 2,765 | +0.00(+0.00%) |
Mar 23, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 2,765 | +0.00(+0.00%) |
Mar 22, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 2,765 | -0.35(-1.70%) |
Mar 21, 2005 | 20.60 | 20.60 | 20.60 | 20.60 | 1,069 | -0.25(-1.20%) |
Mar 18, 2005 | 20.85 | 20.85 | 20.85 | 20.85 | 1,276 | +0.00(+0.00%) |
Mar 17, 2005 | 20.85 | 20.85 | 20.85 | 20.85 | 1,276 | -0.65(-3.02%) |
Mar 16, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 826 | +0.00(+0.00%) |
Mar 15, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 826 | -0.30(-1.38%) |
Mar 14, 2005 | 21.80 | 21.80 | 21.80 | 21.80 | 3,130 | +0.00(+0.00%) |
Mar 11, 2005 | 21.80 | 21.80 | 21.80 | 21.80 | 3,130 | -0.05(-0.23%) |
Mar 10, 2005 | 21.85 | 21.85 | 21.85 | 21.85 | 238 | +0.10(+0.46%) |
Mar 09, 2005 | 21.75 | 21.75 | 21.75 | 21.75 | 383 | +0.05(+0.23%) |
Mar 08, 2005 | 21.70 | 21.70 | 21.70 | 21.70 | 676 | -0.30(-1.36%) |
Mar 07, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 2,966 | +0.00(+0.00%) |
Mar 04, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 2,966 | +0.60(+2.80%) |
Mar 03, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 2,044 | +0.00(+0.00%) |
Mar 02, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 2,044 | -0.26(-1.20%) |