Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.73 | 20.73 | 20.70 | 20.70 | 5,191 | -0.09(-0.43%) |
May 27, 2005 | 20.72 | 20.79 | 20.72 | 20.79 | 13,350 | +0.07(+0.33%) |
May 26, 2005 | 20.71 | 20.72 | 20.71 | 20.72 | 6,675 | +0.13(+0.65%) |
May 25, 2005 | 20.58 | 20.59 | 20.55 | 20.59 | 3,955 | -0.10(-0.47%) |
May 24, 2005 | 20.72 | 20.72 | 20.60 | 20.68 | 26,207 | -0.05(-0.25%) |
May 23, 2005 | 20.60 | 20.74 | 20.59 | 20.74 | 12,856 | +0.15(+0.75%) |
May 20, 2005 | 20.58 | 20.59 | 20.56 | 20.58 | 3,708 | +0.02(+0.08%) |
May 19, 2005 | 20.50 | 20.57 | 20.50 | 20.57 | 1,730 | +0.05(+0.24%) |
May 18, 2005 | 20.36 | 20.52 | 20.36 | 20.52 | 3,461 | +0.29(+1.42%) |
May 17, 2005 | 20.06 | 20.23 | 20.05 | 20.23 | 12,361 | +0.17(+0.83%) |
May 16, 2005 | 19.99 | 20.07 | 19.99 | 20.07 | 2,225 | +0.15(+0.77%) |
May 13, 2005 | 20.04 | 20.04 | 19.91 | 19.91 | 3,708 | -0.04(-0.18%) |
May 12, 2005 | 20.13 | 20.15 | 19.93 | 19.95 | 17,801 | -0.16(-0.78%) |
May 11, 2005 | 20.01 | 20.11 | 19.98 | 20.11 | 5,686 | +0.06(+0.32%) |
May 10, 2005 | 20.10 | 20.12 | 20.00 | 20.04 | 11,620 | -0.09(-0.46%) |
May 09, 2005 | 20.13 | 20.19 | 20.06 | 20.13 | 13,103 | +0.01(+0.04%) |
May 06, 2005 | 20.13 | 20.16 | 20.12 | 20.13 | 21,262 | +0.06(+0.32%) |
May 05, 2005 | 20.14 | 20.21 | 20.06 | 20.06 | 6,675 | -0.10(-0.50%) |
May 04, 2005 | 20.00 | 20.16 | 19.98 | 20.16 | 3,214 | +0.26(+1.32%) |
May 03, 2005 | 19.92 | 19.94 | 19.87 | 19.90 | 7,417 | +0.01(+0.04%) |
May 02, 2005 | 19.89 | 19.89 | 19.89 | 19.89 | 494 | +0.29(+1.46%) |
Apr 29, 2005 | 19.74 | 19.74 | 19.58 | 19.60 | 3,214 | -0.01(-0.04%) |
Apr 28, 2005 | 19.72 | 19.74 | 19.61 | 19.61 | 4,203 | -0.16(-0.82%) |
Apr 27, 2005 | 19.62 | 19.84 | 19.59 | 19.77 | 4,697 | +0.01(+0.04%) |
Apr 26, 2005 | 19.86 | 19.86 | 19.77 | 19.77 | 3,214 | -0.04(-0.20%) |
Apr 25, 2005 | 19.85 | 19.85 | 19.81 | 19.81 | 3,708 | +0.09(+0.47%) |
Apr 22, 2005 | 19.78 | 19.78 | 19.60 | 19.71 | 8,406 | -0.08(-0.43%) |
Apr 21, 2005 | 19.60 | 19.80 | 19.60 | 19.80 | 19,779 | +0.24(+1.24%) |
Apr 20, 2005 | 19.78 | 19.78 | 19.56 | 19.56 | 8,406 | -0.13(-0.66%) |
Apr 19, 2005 | 19.74 | 19.74 | 19.69 | 19.69 | 10,136 | +0.08(+0.39%) |
Apr 18, 2005 | 19.64 | 19.64 | 19.55 | 19.61 | 19,284 | -0.01(-0.04%) |
Apr 15, 2005 | 19.84 | 19.84 | 19.62 | 19.62 | 274,434 | -0.32(-1.60%) |
Apr 14, 2005 | 20.06 | 20.06 | 19.94 | 19.94 | 2,472 | -0.33(-1.62%) |
Apr 13, 2005 | 20.23 | 20.26 | 20.23 | 20.26 | 1,730 | -0.06(-0.30%) |
Apr 12, 2005 | 20.10 | 20.32 | 20.06 | 20.32 | 6,180 | +0.13(+0.62%) |
Apr 11, 2005 | 20.17 | 20.20 | 20.17 | 20.20 | 494 | -0.04(-0.18%) |
Apr 08, 2005 | 20.29 | 20.30 | 20.24 | 20.24 | 8,653 | -0.02(-0.08%) |
Apr 07, 2005 | 20.24 | 20.34 | 20.23 | 20.25 | 13,350 | -0.00(-0.02%) |
Apr 06, 2005 | 20.26 | 20.26 | 20.26 | 20.26 | 247 | +0.12(+0.58%) |
Apr 05, 2005 | 20.15 | 20.15 | 20.09 | 20.14 | 3,955 | +0.08(+0.38%) |
Apr 04, 2005 | 20.02 | 20.06 | 20.02 | 20.06 | 988 | +0.10(+0.51%) |
Apr 01, 2005 | 20.26 | 20.26 | 19.96 | 19.96 | 9,642 | -0.24(-1.20%) |
Mar 31, 2005 | 20.17 | 20.22 | 20.17 | 20.20 | 1,245,831 | +0.03(+0.14%) |
Mar 30, 2005 | 20.00 | 20.17 | 20.00 | 20.17 | 16,564 | +0.25(+1.28%) |
Mar 29, 2005 | 20.09 | 20.09 | 19.92 | 19.92 | 3,708 | -0.14(-0.71%) |
Mar 28, 2005 | 20.07 | 20.07 | 20.06 | 20.06 | 5,686 | +0.06(+0.28%) |
Mar 24, 2005 | 20.13 | 20.13 | 20.00 | 20.00 | 131,530 | -0.09(-0.46%) |
Mar 23, 2005 | 20.02 | 20.12 | 20.02 | 20.10 | 6,675 | +0.06(+0.30%) |
Mar 22, 2005 | 20.30 | 20.30 | 20.03 | 20.04 | 125,844 | -0.21(-1.06%) |
Mar 21, 2005 | 20.30 | 20.30 | 20.18 | 20.25 | 3,955 | +0.02(+0.10%) |
Mar 18, 2005 | 20.32 | 20.35 | 20.22 | 20.23 | 7,911 | -0.04(-0.18%) |
Mar 17, 2005 | 20.30 | 20.30 | 20.27 | 20.27 | 1,483 | -0.07(-0.34%) |
Mar 16, 2005 | 20.49 | 20.49 | 20.30 | 20.34 | 5,933 | -0.22(-1.08%) |
Mar 15, 2005 | 20.71 | 20.71 | 20.56 | 20.56 | 5,191 | -0.07(-0.35%) |
Mar 14, 2005 | 20.58 | 20.64 | 20.56 | 20.63 | 3,708 | +0.11(+0.51%) |
Mar 11, 2005 | 20.69 | 20.69 | 20.50 | 20.53 | 7,417 | -0.13(-0.61%) |
Mar 10, 2005 | 20.55 | 20.67 | 20.55 | 20.65 | 28,432 | -0.04(-0.18%) |
Mar 09, 2005 | 20.77 | 20.77 | 20.69 | 20.69 | 4,450 | -0.11(-0.54%) |
Mar 08, 2005 | 20.93 | 20.93 | 20.80 | 20.80 | 3,708 | -0.10(-0.46%) |
Mar 07, 2005 | 20.95 | 20.95 | 20.90 | 20.90 | 5,191 | +0.11(+0.55%) |
Mar 04, 2005 | 20.81 | 20.81 | 20.77 | 20.79 | 15,328 | +0.21(+1.00%) |
Mar 03, 2005 | 20.73 | 20.75 | 20.58 | 20.58 | 1,730 | -0.10(-0.47%) |
Mar 02, 2005 | 20.67 | 20.76 | 20.59 | 20.68 | 20,520 | +0.01(+0.04%) |