Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.32 | 19.32 | 19.32 | 19.32 | 447 | -0.13(-0.69%) |
May 27, 2005 | 19.44 | 19.46 | 19.44 | 19.46 | 4,353 | +0.16(+0.83%) |
May 26, 2005 | 18.72 | 19.30 | 18.72 | 19.30 | 2,578 | +0.64(+3.45%) |
May 25, 2005 | 18.65 | 18.79 | 18.65 | 18.65 | 1,341 | -0.13(-0.71%) |
May 24, 2005 | 18.96 | 18.96 | 18.65 | 18.79 | 2,682 | -0.17(-0.88%) |
May 23, 2005 | 18.96 | 18.96 | 18.59 | 18.96 | 4,023 | +0.00(+0.00%) |
May 20, 2005 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | +0.00(+0.00%) |
May 19, 2005 | 18.96 | 18.96 | 18.96 | 18.96 | 149 | -0.50(-2.59%) |
May 18, 2005 | 19.46 | 19.46 | 19.46 | 19.46 | 149 | +0.01(+0.07%) |
May 17, 2005 | 18.96 | 19.49 | 18.96 | 19.44 | 4,247 | -0.01(-0.07%) |
May 16, 2005 | 18.89 | 19.46 | 18.89 | 19.46 | 2,831 | +0.57(+3.02%) |
May 13, 2005 | 19.12 | 19.12 | 18.89 | 18.89 | 3,427 | -0.40(-2.09%) |
May 12, 2005 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | +0.00(+0.00%) |
May 11, 2005 | 19.12 | 19.29 | 19.12 | 19.29 | 2,011 | +0.17(+0.88%) |
May 10, 2005 | 19.56 | 19.63 | 19.12 | 19.12 | 6,031 | -0.50(-2.56%) |
May 09, 2005 | 19.79 | 19.79 | 19.63 | 19.63 | 2,044 | -0.23(-1.18%) |
May 06, 2005 | 19.86 | 19.86 | 19.79 | 19.86 | 8,596 | +0.00(+0.00%) |
May 05, 2005 | 19.79 | 20.10 | 19.79 | 19.86 | 1,862 | -0.02(-0.08%) |
May 04, 2005 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
May 03, 2005 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
May 02, 2005 | 19.88 | 19.88 | 19.88 | 19.88 | 670 | +0.12(+0.59%) |
Apr 29, 2005 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 20.13 | 20.13 | 19.46 | 19.76 | 5,326 | -0.37(-1.83%) |
Apr 26, 2005 | 20.46 | 20.46 | 20.13 | 20.13 | 633 | +0.17(+0.84%) |
Apr 25, 2005 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 20.13 | 20.13 | 19.96 | 19.96 | 3,874 | -0.84(-4.03%) |
Apr 21, 2005 | 20.13 | 20.80 | 19.86 | 20.80 | 1,433 | +0.00(+0.00%) |
Apr 20, 2005 | 19.86 | 20.80 | 19.86 | 20.80 | 551 | +0.81(+4.03%) |
Apr 19, 2005 | 20.13 | 20.13 | 20.00 | 20.00 | 670 | +0.13(+0.68%) |
Apr 18, 2005 | 19.86 | 19.86 | 19.86 | 19.86 | 166 | -0.44(-2.15%) |
Apr 15, 2005 | 20.46 | 20.46 | 20.16 | 20.30 | 1,415 | -0.17(-0.82%) |
Apr 14, 2005 | 20.67 | 20.80 | 20.46 | 20.46 | 1,937 | -0.17(-0.81%) |
Apr 13, 2005 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 20.53 | 21.87 | 20.53 | 20.63 | 3,129 | +0.10(+0.49%) |
Apr 11, 2005 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 20.60 | 20.80 | 20.53 | 20.53 | 2,682 | -0.27(-1.29%) |
Apr 07, 2005 | 20.77 | 20.80 | 20.77 | 20.80 | 2,831 | +0.03(+0.16%) |
Apr 06, 2005 | 20.77 | 20.77 | 20.77 | 20.77 | 149 | +0.00(+0.00%) |
Apr 05, 2005 | 20.77 | 20.77 | 20.77 | 20.77 | 447 | -0.03(-0.16%) |
Apr 04, 2005 | 20.87 | 20.87 | 20.80 | 20.80 | 1,043 | -0.50(-2.36%) |
Apr 01, 2005 | 21.30 | 21.30 | 21.30 | 21.30 | 149 | +0.44(+2.09%) |
Mar 31, 2005 | 21.47 | 21.47 | 20.87 | 20.87 | 1,005 | +0.00(+0.00%) |
Mar 30, 2005 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 21.14 | 21.14 | 20.87 | 20.87 | 2,608 | -0.60(-2.81%) |
Mar 28, 2005 | 21.47 | 21.47 | 21.47 | 21.47 | 298 | +0.27(+1.27%) |
Mar 24, 2005 | 21.20 | 21.21 | 21.20 | 21.20 | 789 | -0.03(-0.16%) |
Mar 23, 2005 | 21.37 | 21.37 | 21.24 | 21.24 | 1,304 | -0.64(-2.91%) |
Mar 22, 2005 | 21.47 | 21.87 | 21.47 | 21.87 | 1,937 | +0.44(+2.03%) |
Mar 21, 2005 | 21.24 | 21.44 | 21.24 | 21.44 | 298 | +0.13(+0.63%) |
Mar 18, 2005 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 21.30 | 21.30 | 21.30 | 21.30 | 298 | -0.17(-0.78%) |
Mar 16, 2005 | 21.47 | 21.47 | 21.47 | 21.47 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 21.64 | 21.64 | 21.47 | 21.47 | 6,855 | -0.17(-0.77%) |
Mar 14, 2005 | 21.47 | 22.14 | 21.47 | 21.64 | 2,235 | +0.17(+0.78%) |
Mar 11, 2005 | 21.14 | 21.47 | 21.14 | 21.47 | 745 | +0.00(+0.00%) |
Mar 10, 2005 | 21.47 | 21.47 | 21.47 | 21.47 | 447 | +0.00(+0.00%) |
Mar 09, 2005 | 21.47 | 21.47 | 21.47 | 21.47 | 2,324 | +0.34(+1.59%) |
Mar 08, 2005 | 20.80 | 21.47 | 20.80 | 21.14 | 3,934 | +0.34(+1.61%) |
Mar 07, 2005 | 20.80 | 20.80 | 20.46 | 20.80 | 2,232 | +0.13(+0.65%) |
Mar 04, 2005 | 20.80 | 20.80 | 20.67 | 20.67 | 704 | +0.13(+0.65%) |
Mar 03, 2005 | 20.53 | 20.57 | 20.53 | 20.53 | 4,450 | +0.00(+0.00%) |
Mar 02, 2005 | 20.53 | 20.53 | 20.53 | 20.53 | 298 | -0.27(-1.29%) |