Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.35 | 19.75 | 19.35 | 19.35 | 1,636 | -0.15(-0.77%) |
Jun 29, 2005 | 19.50 | 19.50 | 19.10 | 19.50 | 9,649 | +0.00(+0.00%) |
Jun 28, 2005 | 19.50 | 19.50 | 19.10 | 19.50 | 9,649 | +0.20(+1.04%) |
Jun 27, 2005 | 19.30 | 19.45 | 19.30 | 19.30 | 3,418 | +0.00(+0.00%) |
Jun 24, 2005 | 19.30 | 19.45 | 19.30 | 19.30 | 3,418 | -0.40(-2.03%) |
Jun 23, 2005 | 19.70 | 19.70 | 19.30 | 19.70 | 55,724 | +0.00(+0.00%) |
Jun 22, 2005 | 19.70 | 19.70 | 19.30 | 19.70 | 55,724 | +0.10(+0.51%) |
Jun 21, 2005 | 19.60 | 19.60 | 19.25 | 19.60 | 9,050 | -0.30(-1.51%) |
Jun 20, 2005 | 19.90 | 19.90 | 19.65 | 19.90 | 6,421 | -0.30(-1.49%) |
Jun 17, 2005 | 20.20 | 20.20 | 19.85 | 20.20 | 23,761 | +0.00(+0.00%) |
Jun 16, 2005 | 20.20 | 20.20 | 19.85 | 20.20 | 23,761 | +0.00(+0.00%) |
Jun 15, 2005 | 20.20 | 20.20 | 19.85 | 20.20 | 23,761 | +0.40(+2.02%) |
Jun 14, 2005 | 19.80 | 19.80 | 19.60 | 19.80 | 7,966 | -0.35(-1.74%) |
Jun 13, 2005 | 20.15 | 20.15 | 19.79 | 20.15 | 36,578 | +0.00(+0.00%) |
Jun 10, 2005 | 20.15 | 20.15 | 19.79 | 20.15 | 36,578 | +0.45(+2.28%) |
Jun 09, 2005 | 19.70 | 19.80 | 19.55 | 19.70 | 1,735 | -0.15(-0.76%) |
Jun 08, 2005 | 19.85 | 19.85 | 19.65 | 19.85 | 4,295 | +0.00(+0.00%) |
Jun 07, 2005 | 19.85 | 19.85 | 19.65 | 19.85 | 4,295 | +0.30(+1.53%) |
Jun 06, 2005 | 19.55 | 19.85 | 19.55 | 19.55 | 2,069 | -0.10(-0.51%) |
Jun 03, 2005 | 19.65 | 19.65 | 19.40 | 19.65 | 1,413 | -0.35(-1.75%) |
Jun 02, 2005 | 20.00 | 20.00 | 19.75 | 20.00 | 7,628 | +0.35(+1.78%) |
Jun 01, 2005 | 19.65 | 19.95 | 19.65 | 19.65 | 24,690 | +0.00(+0.00%) |
May 31, 2005 | 19.65 | 19.95 | 19.65 | 19.65 | 24,690 | +0.40(+2.08%) |
May 27, 2005 | 19.25 | 19.60 | 19.25 | 19.25 | 2,688 | -0.20(-1.03%) |
May 26, 2005 | 19.45 | 19.45 | 19.20 | 19.45 | 16,712 | +0.00(+0.00%) |
May 25, 2005 | 19.45 | 19.45 | 19.20 | 19.45 | 16,712 | +0.10(+0.52%) |
May 24, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -0.35(-1.78%) |
May 23, 2005 | 19.70 | 19.70 | 19.35 | 19.70 | 4,892 | +0.25(+1.29%) |
May 20, 2005 | 19.45 | 19.45 | 19.25 | 19.45 | 2,423 | -0.30(-1.52%) |
May 19, 2005 | 19.75 | 19.75 | 19.25 | 19.75 | 3,911 | +0.15(+0.77%) |
May 17, 2005 | 19.60 | 19.60 | 19.20 | 19.60 | 5,345 | +0.10(+0.51%) |
May 16, 2005 | 19.50 | 19.50 | 19.30 | 19.50 | 4,286 | -0.45(-2.26%) |
May 13, 2005 | 19.95 | 20.10 | 19.90 | 19.95 | 4,292 | +0.00(+0.00%) |
May 12, 2005 | 19.95 | 20.10 | 19.90 | 19.95 | 4,292 | -0.80(-3.86%) |
May 11, 2005 | 20.75 | 20.75 | 20.45 | 20.75 | 2,190 | +0.10(+0.48%) |
May 10, 2005 | 20.65 | 20.70 | 20.55 | 20.65 | 4,059 | -0.35(-1.67%) |
May 09, 2005 | 21.00 | 21.00 | 20.75 | 21.00 | 4,949 | +0.00(+0.00%) |
May 06, 2005 | 21.00 | 21.00 | 20.75 | 21.00 | 4,949 | +0.75(+3.70%) |
May 05, 2005 | 20.25 | 20.45 | 20.10 | 20.25 | 24,592 | +0.00(+0.00%) |
May 04, 2005 | 20.25 | 20.45 | 20.10 | 20.25 | 24,592 | +0.15(+0.75%) |
May 03, 2005 | 20.10 | 20.40 | 20.05 | 20.10 | 4,071 | +0.05(+0.25%) |
May 02, 2005 | 20.05 | 20.30 | 20.05 | 20.05 | 2,673 | +0.15(+0.75%) |
Apr 29, 2005 | 19.90 | 20.20 | 19.90 | 19.90 | 14,464 | -0.70(-3.40%) |
Apr 28, 2005 | 20.60 | 20.65 | 20.45 | 20.60 | 15,153 | +0.00(+0.00%) |
Apr 27, 2005 | 20.60 | 20.65 | 20.45 | 20.60 | 15,153 | -0.40(-1.90%) |
Apr 26, 2005 | 21.00 | 21.00 | 20.80 | 21.00 | 2,270 | -0.25(-1.18%) |
Apr 25, 2005 | 21.25 | 21.25 | 20.85 | 21.25 | 3,950 | +0.15(+0.71%) |
Apr 22, 2005 | 21.10 | 21.10 | 20.70 | 21.10 | 5,811 | +0.00(+0.00%) |
Apr 21, 2005 | 21.10 | 21.10 | 20.70 | 21.10 | 5,811 | -0.15(-0.71%) |
Apr 20, 2005 | 21.25 | 21.25 | 21.00 | 21.25 | 5,376 | +0.85(+4.17%) |
Apr 19, 2005 | 20.40 | 20.70 | 20.40 | 20.40 | 7,163 | +0.00(+0.00%) |
Apr 18, 2005 | 20.40 | 20.70 | 20.40 | 20.40 | 7,163 | -0.80(-3.77%) |
Apr 15, 2005 | 21.20 | 21.30 | 21.10 | 21.20 | 3,340 | -0.95(-4.29%) |
Apr 14, 2005 | 22.15 | 22.35 | 22.10 | 22.15 | 6,183 | -0.45(-1.99%) |
Apr 13, 2005 | 22.60 | 22.60 | 22.25 | 22.60 | 8,797 | +0.00(+0.00%) |
Apr 12, 2005 | 22.60 | 22.60 | 22.25 | 22.60 | 8,797 | +0.50(+2.26%) |
Apr 11, 2005 | 22.10 | 22.10 | 21.75 | 22.10 | 3,161 | +0.00(+0.00%) |
Apr 08, 2005 | 22.10 | 22.10 | 21.75 | 22.10 | 3,161 | -0.55(-2.43%) |
Apr 07, 2005 | 22.65 | 22.85 | 22.55 | 22.65 | 4,153 | -0.25(-1.09%) |
Apr 06, 2005 | 22.90 | 23.10 | 22.75 | 22.90 | 5,044 | +0.00(+0.00%) |
Apr 05, 2005 | 22.90 | 23.15 | 22.90 | 22.90 | 23,699 | +0.00(+0.00%) |
Apr 04, 2005 | 22.90 | 23.15 | 22.90 | 22.90 | 23,699 | -0.20(-0.87%) |