Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.90 | 22.20 | 21.65 | 21.90 | 47,625 | +0.00(+0.00%) |
May 27, 2005 | 21.90 | 22.20 | 21.65 | 21.90 | 47,625 | +0.35(+1.62%) |
May 26, 2005 | 21.55 | 21.55 | 21.05 | 21.55 | 91,120 | +0.00(+0.00%) |
May 25, 2005 | 21.55 | 21.55 | 21.05 | 21.55 | 91,120 | +0.20(+0.94%) |
May 24, 2005 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.85(+4.15%) |
May 23, 2005 | 20.50 | 20.50 | 20.25 | 20.50 | 38,229 | +0.00(+0.00%) |
May 20, 2005 | 20.50 | 20.50 | 20.25 | 20.50 | 38,229 | -0.40(-1.91%) |
May 19, 2005 | 20.90 | 21.20 | 20.85 | 20.90 | 138,840 | -0.25(-1.18%) |
May 17, 2005 | 21.15 | 21.23 | 20.85 | 21.15 | 15,607 | +0.00(+0.00%) |
May 16, 2005 | 21.15 | 21.23 | 20.85 | 21.15 | 15,607 | +0.15(+0.71%) |
May 13, 2005 | 21.00 | 21.45 | 21.00 | 21.00 | 10,696 | -0.50(-2.33%) |
May 12, 2005 | 21.50 | 21.50 | 21.20 | 21.50 | 18,061 | +0.00(+0.00%) |
May 11, 2005 | 21.50 | 21.50 | 21.20 | 21.50 | 18,061 | +0.30(+1.42%) |
May 10, 2005 | 21.20 | 21.20 | 20.80 | 21.20 | 6,649 | +0.00(+0.00%) |
May 09, 2005 | 21.20 | 21.20 | 20.80 | 21.20 | 6,649 | -0.10(-0.47%) |
May 06, 2005 | 21.30 | 21.30 | 20.76 | 21.30 | 8,322 | -0.20(-0.93%) |
May 05, 2005 | 21.50 | 21.55 | 20.20 | 21.50 | 12,054 | +0.00(+0.00%) |
May 04, 2005 | 21.50 | 21.55 | 20.20 | 21.50 | 12,054 | +0.50(+2.38%) |
May 03, 2005 | 21.00 | 21.03 | 20.50 | 21.00 | 29,654 | +0.00(+0.00%) |
May 02, 2005 | 21.00 | 21.00 | 20.65 | 21.00 | 52,153 | +0.00(+0.00%) |
Apr 29, 2005 | 21.00 | 21.00 | 20.65 | 21.00 | 52,153 | +0.40(+1.94%) |
Apr 28, 2005 | 20.60 | 20.60 | 20.35 | 20.60 | 8,618 | -0.25(-1.20%) |
Apr 27, 2005 | 20.85 | 21.20 | 20.85 | 20.85 | 128,795 | -0.10(-0.48%) |
Apr 26, 2005 | 20.95 | 21.05 | 20.90 | 20.95 | 256,381 | +0.00(+0.00%) |
Apr 25, 2005 | 20.95 | 21.05 | 20.90 | 20.95 | 256,381 | +0.25(+1.21%) |
Apr 22, 2005 | 20.70 | 20.95 | 20.70 | 20.70 | 16,724 | -0.05(-0.24%) |
Apr 21, 2005 | 20.75 | 20.84 | 20.75 | 20.75 | 18,000 | -0.09(-0.43%) |
Apr 20, 2005 | 20.84 | 20.84 | 20.60 | 20.84 | 118,660 | +0.00(+0.00%) |
Apr 19, 2005 | 20.84 | 20.84 | 20.60 | 20.84 | 118,660 | +0.24(+1.17%) |
Apr 18, 2005 | 20.60 | 21.25 | 20.60 | 20.60 | 15,472 | +0.00(+0.00%) |
Apr 15, 2005 | 20.60 | 21.25 | 20.60 | 20.60 | 15,472 | -0.20(-0.96%) |
Apr 14, 2005 | 20.80 | 21.20 | 20.80 | 20.80 | 10,855 | -0.20(-0.95%) |
Apr 13, 2005 | 21.00 | 21.20 | 20.80 | 21.00 | 11,127 | -0.10(-0.47%) |
Apr 12, 2005 | 21.10 | 21.15 | 20.80 | 21.10 | 12,143 | -0.25(-1.17%) |
Apr 11, 2005 | 21.35 | 21.45 | 20.95 | 21.35 | 54,061 | -0.30(-1.39%) |
Apr 08, 2005 | 21.65 | 21.65 | 21.45 | 21.65 | 184,901 | +0.00(+0.00%) |
Apr 07, 2005 | 21.65 | 21.65 | 21.45 | 21.65 | 184,901 | +0.90(+4.34%) |
Apr 06, 2005 | 20.75 | 21.40 | 20.75 | 20.75 | 26,539 | -0.75(-3.49%) |
Apr 05, 2005 | 21.50 | 21.53 | 21.00 | 21.50 | 133,127 | -0.10(-0.46%) |
Apr 04, 2005 | 21.60 | 21.60 | 21.25 | 21.60 | 386,928 | +0.35(+1.65%) |
Apr 01, 2005 | 21.25 | 21.50 | 21.00 | 21.25 | 630,966 | +0.00(+0.00%) |
Mar 31, 2005 | 21.25 | 21.50 | 21.00 | 21.25 | 630,966 | +0.95(+4.68%) |
Mar 30, 2005 | 20.30 | 20.90 | 20.30 | 20.30 | 303,316 | -0.05(-0.25%) |
Mar 29, 2005 | 20.35 | 20.87 | 20.30 | 20.35 | 219,848 | -0.55(-2.63%) |
Mar 28, 2005 | 20.90 | 21.00 | 20.87 | 20.90 | 194,743 | -0.35(-1.65%) |
Mar 24, 2005 | 21.25 | 21.35 | 21.00 | 21.25 | 411,679 | +0.00(+0.00%) |
Mar 23, 2005 | 21.25 | 21.35 | 21.00 | 21.25 | 411,679 | -0.15(-0.70%) |
Mar 22, 2005 | 21.40 | 21.65 | 21.10 | 21.40 | 215,483 | +0.15(+0.71%) |
Mar 21, 2005 | 21.25 | 21.50 | 21.00 | 21.25 | 10,907 | +0.05(+0.24%) |
Mar 18, 2005 | 21.20 | 21.20 | 20.75 | 21.20 | 6,580 | +0.00(+0.00%) |
Mar 17, 2005 | 21.20 | 21.20 | 20.75 | 21.20 | 6,580 | +0.55(+2.66%) |
Mar 16, 2005 | 20.65 | 20.65 | 20.05 | 20.65 | 8,845 | -0.25(-1.20%) |
Mar 15, 2005 | 20.90 | 21.05 | 20.50 | 20.90 | 9,235 | -0.55(-2.56%) |
Mar 14, 2005 | 21.45 | 21.45 | 20.85 | 21.45 | 9,953 | +0.00(+0.00%) |
Mar 11, 2005 | 21.45 | 21.45 | 20.85 | 21.45 | 9,953 | +0.70(+3.37%) |
Mar 10, 2005 | 20.75 | 21.30 | 20.75 | 20.75 | 3,543 | +0.00(+0.00%) |
Mar 09, 2005 | 20.75 | 21.30 | 20.75 | 20.75 | 3,543 | -0.05(-0.24%) |
Mar 08, 2005 | 20.80 | 21.15 | 20.80 | 20.80 | 6,038 | -0.10(-0.48%) |
Mar 07, 2005 | 20.90 | 20.95 | 20.80 | 20.90 | 9,660 | +0.00(+0.00%) |
Mar 04, 2005 | 20.90 | 20.95 | 20.80 | 20.90 | 9,660 | +0.20(+0.97%) |
Mar 03, 2005 | 20.70 | 20.70 | 20.35 | 20.70 | 6,860 | -0.95(-4.39%) |
Mar 02, 2005 | 21.65 | 21.75 | 21.40 | 21.65 | 7,690 | -0.60(-2.70%) |