Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.44 | 20.59 | 20.44 | 20.45 | 4,198 | +0.03(+0.15%) |
May 27, 2005 | 20.42 | 20.44 | 20.42 | 20.42 | 5,489 | -0.01(-0.06%) |
May 26, 2005 | 20.47 | 20.59 | 20.43 | 20.43 | 2,583 | -0.16(-0.77%) |
May 25, 2005 | 20.31 | 20.59 | 20.25 | 20.59 | 25,188 | +0.36(+1.76%) |
May 24, 2005 | 20.24 | 20.28 | 20.24 | 20.24 | 6,458 | -0.02(-0.08%) |
May 23, 2005 | 20.36 | 20.38 | 20.16 | 20.25 | 20,667 | -0.34(-1.65%) |
May 20, 2005 | 20.59 | 20.59 | 20.59 | 20.59 | 1,291 | +0.15(+0.73%) |
May 19, 2005 | 20.62 | 20.62 | 20.44 | 20.44 | 1,614 | -0.07(-0.35%) |
May 18, 2005 | 20.44 | 20.67 | 20.44 | 20.52 | 4,843 | +0.00(+0.00%) |
May 17, 2005 | 20.33 | 20.52 | 20.19 | 20.52 | 5,166 | +0.11(+0.53%) |
May 16, 2005 | 20.25 | 20.44 | 19.97 | 20.41 | 15,177 | +0.13(+0.63%) |
May 13, 2005 | 20.67 | 20.67 | 20.28 | 20.28 | 10,979 | -0.47(-2.25%) |
May 12, 2005 | 20.45 | 20.75 | 20.44 | 20.75 | 10,010 | +0.22(+1.06%) |
May 11, 2005 | 20.76 | 20.76 | 20.53 | 20.53 | 7,104 | -0.22(-1.04%) |
May 10, 2005 | 20.78 | 20.90 | 20.75 | 20.75 | 5,489 | -0.02(-0.09%) |
May 09, 2005 | 20.86 | 20.86 | 20.77 | 20.77 | 3,229 | -0.16(-0.76%) |
May 06, 2005 | 20.65 | 20.93 | 20.65 | 20.93 | 10,333 | +0.24(+1.16%) |
May 05, 2005 | 20.58 | 20.69 | 20.56 | 20.69 | 4,198 | +0.12(+0.60%) |
May 04, 2005 | 20.62 | 20.64 | 20.56 | 20.56 | 2,260 | -0.14(-0.67%) |
May 03, 2005 | 20.87 | 20.95 | 20.70 | 20.70 | 11,302 | -0.25(-1.18%) |
May 02, 2005 | 20.87 | 20.95 | 20.62 | 20.95 | 6,781 | +0.08(+0.37%) |
Apr 29, 2005 | 20.73 | 20.87 | 20.60 | 20.87 | 8,396 | +0.22(+1.05%) |
Apr 28, 2005 | 20.83 | 20.83 | 20.65 | 20.65 | 4,843 | -0.20(-0.97%) |
Apr 27, 2005 | 20.87 | 21.00 | 20.84 | 20.86 | 20,990 | -0.11(-0.52%) |
Apr 26, 2005 | 20.76 | 21.01 | 20.70 | 20.96 | 12,917 | +0.20(+0.97%) |
Apr 25, 2005 | 20.75 | 21.00 | 20.67 | 20.76 | 24,219 | +0.02(+0.07%) |
Apr 22, 2005 | 20.50 | 20.75 | 20.50 | 20.75 | 3,552 | +0.12(+0.60%) |
Apr 21, 2005 | 20.65 | 20.88 | 20.59 | 20.62 | 13,562 | +0.03(+0.15%) |
Apr 20, 2005 | 20.49 | 20.90 | 20.49 | 20.59 | 15,177 | +0.00(+0.00%) |
Apr 19, 2005 | 20.64 | 20.64 | 20.44 | 20.59 | 9,687 | -0.05(-0.22%) |
Apr 18, 2005 | 20.59 | 20.64 | 20.52 | 20.64 | 8,718 | +0.02(+0.08%) |
Apr 15, 2005 | 20.73 | 20.85 | 20.59 | 20.62 | 10,979 | -0.11(-0.52%) |
Apr 14, 2005 | 20.50 | 20.73 | 20.50 | 20.73 | 6,135 | +0.14(+0.66%) |
Apr 13, 2005 | 20.76 | 20.76 | 20.59 | 20.60 | 19,698 | -0.24(-1.16%) |
Apr 12, 2005 | 20.69 | 20.91 | 20.69 | 20.84 | 15,177 | +0.15(+0.73%) |
Apr 11, 2005 | 20.72 | 20.72 | 20.69 | 20.69 | 20,667 | -0.08(-0.37%) |
Apr 08, 2005 | 20.76 | 20.76 | 20.76 | 20.76 | 1,937 | -0.07(-0.34%) |
Apr 07, 2005 | 20.84 | 20.87 | 20.79 | 20.83 | 46,824 | -0.07(-0.31%) |
Apr 06, 2005 | 20.41 | 20.90 | 20.41 | 20.90 | 8,718 | +0.55(+2.71%) |
Apr 05, 2005 | 20.78 | 20.84 | 20.34 | 20.35 | 31,000 | -0.51(-2.44%) |
Apr 04, 2005 | 20.75 | 20.87 | 20.75 | 20.86 | 24,865 | +0.05(+0.22%) |
Apr 01, 2005 | 20.75 | 20.96 | 20.70 | 20.81 | 11,302 | +0.03(+0.15%) |
Mar 31, 2005 | 20.56 | 20.78 | 20.56 | 20.78 | 14,208 | +0.28(+1.36%) |
Mar 30, 2005 | 20.67 | 20.67 | 20.30 | 20.50 | 17,760 | -0.19(-0.90%) |
Mar 29, 2005 | 20.53 | 20.75 | 20.50 | 20.69 | 20,667 | -0.06(-0.30%) |
Mar 28, 2005 | 20.93 | 20.93 | 20.44 | 20.75 | 28,094 | -0.10(-0.49%) |
Mar 24, 2005 | 20.83 | 20.86 | 20.75 | 20.85 | 22,604 | +0.44(+2.17%) |
Mar 23, 2005 | 20.46 | 20.47 | 20.41 | 20.41 | 6,458 | -0.08(-0.41%) |
Mar 22, 2005 | 20.65 | 20.73 | 20.44 | 20.49 | 9,364 | -0.24(-1.16%) |
Mar 21, 2005 | 20.52 | 20.74 | 20.52 | 20.73 | 13,885 | +0.14(+0.66%) |
Mar 18, 2005 | 20.67 | 20.75 | 20.59 | 20.60 | 8,396 | -0.07(-0.31%) |
Mar 17, 2005 | 20.67 | 20.76 | 20.50 | 20.66 | 26,802 | +0.02(+0.11%) |
Mar 16, 2005 | 20.58 | 20.67 | 20.52 | 20.64 | 18,729 | +0.05(+0.23%) |
Mar 15, 2005 | 20.56 | 20.59 | 20.56 | 20.59 | 3,875 | +0.11(+0.53%) |
Mar 14, 2005 | 20.30 | 20.51 | 20.19 | 20.48 | 41,011 | +0.14(+0.69%) |
Mar 11, 2005 | 20.33 | 20.44 | 20.28 | 20.35 | 32,292 | -0.04(-0.21%) |
Mar 10, 2005 | 20.44 | 20.44 | 20.27 | 20.39 | 24,542 | -0.04(-0.21%) |
Mar 09, 2005 | 20.59 | 20.74 | 20.38 | 20.43 | 74,595 | -0.16(-0.77%) |
Mar 08, 2005 | 20.36 | 20.59 | 20.36 | 20.59 | 63,616 | +0.31(+1.51%) |
Mar 07, 2005 | 19.97 | 20.56 | 19.97 | 20.28 | 76,210 | +0.39(+1.95%) |
Mar 04, 2005 | 19.71 | 19.99 | 19.66 | 19.90 | 35,198 | +0.19(+0.94%) |
Mar 03, 2005 | 19.59 | 19.82 | 19.51 | 19.71 | 7,750 | +0.05(+0.24%) |
Mar 02, 2005 | 19.59 | 19.66 | 19.51 | 19.66 | 3,875 | +0.01(+0.03%) |