Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 21.95 | 22.15 | 21.80 | 21.95 | 4,902 | -0.30(-1.35%) |
Jun 29, 2005 | 22.25 | 22.55 | 22.25 | 22.25 | 8,628 | -0.50(-2.20%) |
Jun 28, 2005 | 22.75 | 22.90 | 22.55 | 22.75 | 13,790 | +0.00(+0.00%) |
Jun 27, 2005 | 22.75 | 22.90 | 22.55 | 22.75 | 13,790 | +0.65(+2.94%) |
Jun 24, 2005 | 22.10 | 22.28 | 21.95 | 22.10 | 9,777 | +0.00(+0.00%) |
Jun 23, 2005 | 22.10 | 22.28 | 21.95 | 22.10 | 9,777 | -0.70(-3.07%) |
Jun 22, 2005 | 22.80 | 22.90 | 22.55 | 22.80 | 7,217 | +0.00(+0.00%) |
Jun 21, 2005 | 22.80 | 22.90 | 22.55 | 22.80 | 7,217 | +0.00(+0.00%) |
Jun 20, 2005 | 22.80 | 23.00 | 22.65 | 22.80 | 6,769 | +0.60(+2.70%) |
Jun 17, 2005 | 22.20 | 22.20 | 21.80 | 22.20 | 3,150 | +1.10(+5.21%) |
Jun 16, 2005 | 21.10 | 21.25 | 21.00 | 21.10 | 5,978 | +0.00(+0.00%) |
Jun 15, 2005 | 21.10 | 21.25 | 21.00 | 21.10 | 5,978 | -0.20(-0.94%) |
Jun 14, 2005 | 21.30 | 21.30 | 21.19 | 21.30 | 8,613 | +0.00(+0.00%) |
Jun 13, 2005 | 21.30 | 21.30 | 21.19 | 21.30 | 8,613 | +0.45(+2.16%) |
Jun 10, 2005 | 20.85 | 20.85 | 20.75 | 20.85 | 5,279 | +0.40(+1.96%) |
Jun 09, 2005 | 20.45 | 20.65 | 20.30 | 20.45 | 12,615 | +0.00(+0.00%) |
Jun 08, 2005 | 20.45 | 20.65 | 20.30 | 20.45 | 12,615 | -0.25(-1.21%) |
Jun 07, 2005 | 20.70 | 20.90 | 20.65 | 20.70 | 10,292 | +0.00(+0.00%) |
Jun 06, 2005 | 20.70 | 20.90 | 20.65 | 20.70 | 10,292 | +0.30(+1.47%) |
Jun 03, 2005 | 20.40 | 20.40 | 20.05 | 20.40 | 5,091 | +1.30(+6.81%) |
Jun 02, 2005 | 19.10 | 19.25 | 19.05 | 19.10 | 8,343 | +0.35(+1.87%) |
Jun 01, 2005 | 18.75 | 18.80 | 18.60 | 18.75 | 18,416 | +0.00(+0.00%) |
May 31, 2005 | 18.75 | 18.80 | 18.60 | 18.75 | 18,416 | +0.05(+0.27%) |
May 27, 2005 | 18.70 | 18.85 | 18.45 | 18.70 | 2,392 | +0.20(+1.08%) |
May 26, 2005 | 18.50 | 18.60 | 18.25 | 18.50 | 5,530 | +0.00(+0.00%) |
May 25, 2005 | 18.50 | 18.60 | 18.25 | 18.50 | 5,530 | -0.10(-0.54%) |
May 24, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.95(+5.38%) |
May 23, 2005 | 17.65 | 17.90 | 17.65 | 17.65 | 6,710 | +0.00(+0.00%) |
May 20, 2005 | 17.65 | 17.90 | 17.65 | 17.65 | 6,710 | +0.15(+0.86%) |
May 19, 2005 | 17.50 | 17.80 | 17.50 | 17.50 | 5,693 | +0.30(+1.74%) |
May 17, 2005 | 17.20 | 17.25 | 17.20 | 17.20 | 2,377 | -0.35(-1.99%) |
May 16, 2005 | 17.55 | 17.80 | 17.55 | 17.55 | 2,390 | -0.67(-3.68%) |
May 13, 2005 | 18.22 | 18.55 | 18.15 | 18.22 | 4,227 | -0.23(-1.25%) |
May 12, 2005 | 18.45 | 18.75 | 18.45 | 18.45 | 4,926 | +0.00(+0.00%) |
May 11, 2005 | 18.45 | 18.75 | 18.45 | 18.45 | 4,926 | +0.24(+1.32%) |
May 10, 2005 | 18.21 | 18.25 | 18.10 | 18.21 | 3,869 | +0.00(+0.00%) |
May 09, 2005 | 18.21 | 18.25 | 18.10 | 18.21 | 3,869 | +0.11(+0.61%) |
May 06, 2005 | 18.10 | 18.10 | 17.90 | 18.10 | 6,034 | +0.20(+1.12%) |
May 05, 2005 | 17.90 | 18.05 | 17.90 | 17.90 | 6,846 | -0.15(-0.83%) |
May 04, 2005 | 18.05 | 18.40 | 18.05 | 18.05 | 8,380 | -0.45(-2.43%) |
May 03, 2005 | 18.50 | 18.50 | 18.25 | 18.50 | 8,434 | +0.00(+0.00%) |
May 02, 2005 | 18.50 | 18.50 | 18.25 | 18.50 | 8,434 | +0.25(+1.37%) |
Apr 29, 2005 | 18.25 | 18.55 | 18.25 | 18.25 | 5,311 | -0.75(-3.95%) |
Apr 28, 2005 | 19.00 | 19.40 | 19.00 | 19.00 | 12,900 | +0.00(+0.00%) |
Apr 27, 2005 | 19.00 | 19.40 | 19.00 | 19.00 | 12,900 | -0.25(-1.30%) |
Apr 26, 2005 | 19.25 | 19.30 | 19.00 | 19.25 | 6,572 | +0.00(+0.00%) |
Apr 25, 2005 | 19.25 | 19.30 | 19.00 | 19.25 | 6,572 | +0.45(+2.39%) |
Apr 22, 2005 | 18.80 | 18.85 | 18.60 | 18.80 | 11,093 | -0.40(-2.08%) |
Apr 21, 2005 | 19.20 | 19.20 | 18.95 | 19.20 | 21,363 | +0.00(+0.00%) |
Apr 20, 2005 | 19.20 | 19.20 | 18.95 | 19.20 | 21,363 | +0.15(+0.79%) |
Apr 19, 2005 | 19.05 | 19.05 | 18.50 | 19.05 | 15,352 | +0.75(+4.10%) |
Apr 18, 2005 | 18.30 | 18.70 | 18.30 | 18.30 | 21,224 | +0.00(+0.00%) |
Apr 15, 2005 | 18.30 | 18.70 | 18.30 | 18.30 | 21,224 | -0.50(-2.66%) |
Apr 14, 2005 | 18.80 | 18.90 | 18.55 | 18.80 | 5,662 | -0.95(-4.81%) |
Apr 13, 2005 | 19.75 | 19.95 | 19.70 | 19.75 | 14,334 | +0.00(+0.00%) |
Apr 12, 2005 | 19.75 | 19.95 | 19.70 | 19.75 | 14,334 | +0.20(+1.02%) |
Apr 11, 2005 | 19.55 | 19.55 | 19.50 | 19.55 | 6,255 | +0.00(+0.00%) |
Apr 08, 2005 | 19.55 | 19.80 | 19.50 | 19.55 | 13,483 | +0.00(+0.00%) |
Apr 07, 2005 | 19.55 | 19.80 | 19.50 | 19.55 | 13,483 | -0.25(-1.26%) |
Apr 06, 2005 | 19.80 | 19.95 | 19.70 | 19.80 | 11,460 | +0.00(+0.00%) |
Apr 05, 2005 | 19.80 | 19.95 | 19.70 | 19.80 | 11,460 | +0.45(+2.33%) |
Apr 04, 2005 | 19.35 | 19.45 | 19.10 | 19.35 | 3,689 | +0.35(+1.84%) |