Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.25 | 20.40 | 20.05 | 20.25 | 121,604 | +0.20(+1.00%) |
May 27, 2005 | 20.05 | 20.50 | 20.00 | 20.05 | 128,703 | +0.05(+0.25%) |
May 26, 2005 | 20.00 | 20.10 | 19.60 | 20.00 | 154,831 | +0.00(+0.00%) |
May 25, 2005 | 20.00 | 20.10 | 19.60 | 20.00 | 154,831 | -0.50(-2.44%) |
May 24, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.10(+0.49%) |
May 23, 2005 | 20.40 | 20.50 | 20.25 | 20.40 | 157,545 | +0.40(+2.00%) |
May 20, 2005 | 20.00 | 20.10 | 19.95 | 20.00 | 119,957 | -0.15(-0.74%) |
May 19, 2005 | 20.15 | 20.15 | 19.88 | 20.15 | 93,573 | +0.40(+2.03%) |
May 17, 2005 | 19.75 | 19.75 | 19.50 | 19.75 | 160,619 | -0.05(-0.25%) |
May 16, 2005 | 19.80 | 20.00 | 19.55 | 19.80 | 128,545 | +0.20(+1.02%) |
May 13, 2005 | 19.60 | 19.85 | 19.50 | 19.60 | 77,415 | -0.10(-0.51%) |
May 12, 2005 | 19.70 | 19.85 | 19.60 | 19.70 | 110,551 | -0.30(-1.50%) |
May 11, 2005 | 20.00 | 20.25 | 20.00 | 20.00 | 387,143 | +0.00(+0.00%) |
May 10, 2005 | 20.00 | 20.25 | 20.00 | 20.00 | 387,143 | -0.30(-1.48%) |
May 09, 2005 | 20.30 | 20.40 | 20.25 | 20.30 | 92,438 | -0.15(-0.73%) |
May 06, 2005 | 20.45 | 20.60 | 20.40 | 20.45 | 132,987 | +0.00(+0.00%) |
May 05, 2005 | 20.45 | 20.45 | 20.10 | 20.45 | 142,931 | +0.00(+0.00%) |
May 04, 2005 | 20.45 | 20.45 | 20.10 | 20.45 | 142,931 | +0.25(+1.24%) |
May 03, 2005 | 20.20 | 20.30 | 19.97 | 20.20 | 173,938 | +0.00(+0.00%) |
May 02, 2005 | 20.20 | 20.30 | 19.97 | 20.20 | 173,938 | +0.30(+1.51%) |
Apr 29, 2005 | 19.90 | 20.15 | 19.80 | 19.90 | 140,135 | +0.00(+0.00%) |
Apr 28, 2005 | 19.90 | 20.10 | 19.85 | 19.90 | 134,212 | -0.35(-1.73%) |
Apr 27, 2005 | 20.25 | 20.50 | 20.20 | 20.25 | 201,242 | +0.00(+0.00%) |
Apr 26, 2005 | 20.25 | 20.50 | 20.20 | 20.25 | 201,242 | -0.20(-0.98%) |
Apr 25, 2005 | 20.45 | 20.55 | 20.35 | 20.45 | 134,979 | +0.05(+0.25%) |
Apr 22, 2005 | 20.40 | 20.70 | 20.40 | 20.40 | 122,468 | +0.10(+0.49%) |
Apr 21, 2005 | 20.30 | 20.60 | 20.25 | 20.30 | 147,072 | +0.00(+0.00%) |
Apr 20, 2005 | 20.30 | 20.60 | 20.25 | 20.30 | 147,072 | -0.15(-0.73%) |
Apr 19, 2005 | 20.45 | 20.50 | 20.30 | 20.45 | 136,850 | +0.00(+0.00%) |
Apr 18, 2005 | 20.45 | 20.50 | 20.30 | 20.45 | 136,850 | -0.30(-1.45%) |
Apr 15, 2005 | 20.75 | 21.00 | 20.60 | 20.75 | 224,809 | +0.00(+0.00%) |
Apr 14, 2005 | 20.75 | 21.00 | 20.60 | 20.75 | 224,809 | -0.35(-1.66%) |
Apr 13, 2005 | 21.10 | 21.12 | 20.90 | 21.10 | 135,016 | +0.00(+0.00%) |
Apr 12, 2005 | 21.10 | 21.12 | 20.90 | 21.10 | 135,016 | +0.25(+1.20%) |
Apr 11, 2005 | 20.85 | 20.95 | 20.65 | 20.85 | 133,323 | +0.05(+0.24%) |
Apr 08, 2005 | 20.80 | 21.00 | 20.70 | 20.80 | 135,016 | +0.10(+0.48%) |
Apr 07, 2005 | 20.70 | 20.85 | 20.60 | 20.70 | 136,894 | +0.05(+0.24%) |
Apr 06, 2005 | 20.65 | 20.66 | 20.45 | 20.65 | 197,246 | +0.25(+1.23%) |
Apr 05, 2005 | 20.40 | 20.55 | 20.25 | 20.40 | 212,028 | +0.00(+0.00%) |
Apr 04, 2005 | 20.40 | 20.55 | 20.25 | 20.40 | 212,028 | -0.50(-2.39%) |
Apr 01, 2005 | 20.90 | 21.10 | 20.80 | 20.90 | 203,733 | +0.00(+0.00%) |
Mar 31, 2005 | 20.90 | 21.10 | 20.80 | 20.90 | 203,733 | +0.30(+1.46%) |
Mar 30, 2005 | 20.60 | 20.95 | 20.60 | 20.60 | 177,684 | -0.15(-0.72%) |
Mar 29, 2005 | 20.75 | 21.00 | 20.75 | 20.75 | 227,853 | +0.00(+0.00%) |
Mar 28, 2005 | 20.75 | 21.00 | 20.75 | 20.75 | 227,853 | -0.10(-0.48%) |
Mar 24, 2005 | 20.85 | 21.05 | 20.75 | 20.85 | 206,535 | +0.10(+0.48%) |
Mar 23, 2005 | 20.75 | 20.85 | 20.60 | 20.75 | 144,388 | -0.30(-1.43%) |
Mar 22, 2005 | 21.05 | 21.20 | 20.90 | 21.05 | 202,966 | +0.00(+0.00%) |
Mar 21, 2005 | 21.05 | 21.20 | 20.90 | 21.05 | 202,966 | -0.30(-1.41%) |
Mar 18, 2005 | 21.35 | 21.45 | 21.15 | 21.35 | 163,631 | +0.00(+0.00%) |
Mar 17, 2005 | 21.35 | 21.45 | 21.15 | 21.35 | 163,631 | -0.10(-0.47%) |
Mar 16, 2005 | 21.45 | 21.75 | 21.45 | 21.45 | 151,358 | +0.00(+0.00%) |
Mar 15, 2005 | 21.45 | 21.75 | 21.45 | 21.45 | 151,358 | -0.05(-0.23%) |
Mar 14, 2005 | 21.50 | 21.65 | 21.45 | 21.50 | 117,742 | +0.15(+0.70%) |
Mar 11, 2005 | 21.35 | 21.45 | 21.20 | 21.35 | 136,432 | +0.00(+0.00%) |
Mar 10, 2005 | 21.35 | 21.45 | 21.20 | 21.35 | 136,432 | +0.30(+1.43%) |
Mar 09, 2005 | 21.05 | 21.20 | 21.05 | 21.05 | 131,113 | +0.00(+0.00%) |
Mar 08, 2005 | 21.05 | 21.17 | 21.00 | 21.05 | 107,576 | -0.20(-0.94%) |
Mar 07, 2005 | 21.25 | 21.27 | 20.85 | 21.25 | 144,189 | +0.00(+0.00%) |
Mar 04, 2005 | 21.25 | 21.27 | 20.85 | 21.25 | 144,189 | +0.35(+1.67%) |
Mar 03, 2005 | 20.90 | 21.03 | 20.75 | 20.90 | 129,834 | +0.00(+0.00%) |
Mar 02, 2005 | 20.90 | 21.03 | 20.75 | 20.90 | 129,834 | -0.25(-1.18%) |