Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 23.05 | 23.05 | 22.87 | 23.05 | 4,998 | -0.32(-1.37%) |
Jun 29, 2005 | 23.37 | 23.37 | 23.37 | 23.37 | 312 | +0.32(+1.39%) |
Jun 28, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 156 | +0.04(+0.17%) |
Jun 27, 2005 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 23.01 | 23.01 | 23.01 | 23.01 | 468 | -0.17(-0.72%) |
Jun 23, 2005 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 23.18 | 23.18 | 23.18 | 23.18 | 468 | -0.24(-1.01%) |
Jun 21, 2005 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 23.03 | 23.42 | 23.03 | 23.42 | 1,547 | +0.40(+1.72%) |
Jun 15, 2005 | 23.18 | 23.18 | 23.02 | 23.02 | 1,717 | -0.24(-1.05%) |
Jun 14, 2005 | 23.07 | 23.26 | 23.05 | 23.26 | 2,985 | +0.06(+0.25%) |
Jun 13, 2005 | 24.33 | 24.33 | 23.02 | 23.21 | 1,144 | +0.15(+0.67%) |
Jun 10, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 23.05 | 23.05 | 23.04 | 23.05 | 4,466 | +0.00(+0.01%) |
Jun 08, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 156 | +0.01(+0.04%) |
Jun 07, 2005 | 23.04 | 23.04 | 23.04 | 23.04 | 156 | +0.08(+0.34%) |
Jun 06, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 2,586 | +0.00(+0.00%) |
Jun 03, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 22.80 | 22.96 | 22.80 | 22.96 | 26,673 | +0.17(+0.73%) |
Jun 01, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 13,274 | +0.24(+1.08%) |
May 31, 2005 | 22.55 | 22.55 | 22.55 | 22.55 | 156 | -0.50(-2.17%) |
May 27, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
May 26, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 156 | +0.44(+1.93%) |
May 25, 2005 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
May 24, 2005 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
May 23, 2005 | 23.05 | 23.12 | 22.57 | 22.62 | 4,431 | -0.44(-1.89%) |
May 20, 2005 | 23.08 | 23.08 | 23.05 | 23.05 | 624 | -0.01(-0.06%) |
May 19, 2005 | 23.07 | 23.07 | 23.07 | 23.07 | 312 | +0.01(+0.03%) |
May 18, 2005 | 23.59 | 23.59 | 23.06 | 23.06 | 780 | -0.50(-2.12%) |
May 17, 2005 | 23.28 | 23.56 | 23.28 | 23.56 | 4,530 | +0.12(+0.49%) |
May 16, 2005 | 22.57 | 23.44 | 22.57 | 23.44 | 1,900 | +0.13(+0.58%) |
May 13, 2005 | 26.89 | 30.10 | 23.06 | 23.31 | 16,448 | +0.56(+2.48%) |
May 12, 2005 | 22.67 | 22.75 | 22.58 | 22.75 | 5,668 | -0.29(-1.28%) |
May 11, 2005 | 22.43 | 23.05 | 22.43 | 23.04 | 9,344 | +0.63(+2.80%) |
May 10, 2005 | 22.41 | 22.42 | 21.94 | 22.41 | 3,494 | -0.19(-0.82%) |
May 09, 2005 | 22.57 | 23.37 | 22.41 | 22.60 | 4,528 | +0.18(+0.80%) |
May 06, 2005 | 22.42 | 22.42 | 22.42 | 22.42 | 312 | -0.54(-2.34%) |
May 05, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
May 04, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
May 03, 2005 | 23.06 | 23.34 | 22.96 | 22.96 | 9,526 | -0.42(-1.78%) |
May 02, 2005 | 23.37 | 23.37 | 23.37 | 23.37 | 1,952 | +0.95(+4.26%) |
Apr 29, 2005 | 22.42 | 22.42 | 22.42 | 22.42 | 312 | -1.21(-5.12%) |
Apr 28, 2005 | 23.63 | 23.63 | 23.63 | 23.63 | 156 | +0.38(+1.65%) |
Apr 27, 2005 | 23.24 | 23.24 | 23.24 | 23.24 | 468 | +0.22(+0.97%) |
Apr 26, 2005 | 22.80 | 23.02 | 22.80 | 23.02 | 421 | -0.65(-2.73%) |
Apr 25, 2005 | 23.37 | 23.67 | 23.37 | 23.67 | 468 | +0.71(+3.10%) |
Apr 22, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 623 | -0.10(-0.42%) |
Apr 20, 2005 | 23.34 | 23.34 | 23.05 | 23.05 | 4,764 | +0.00(+0.00%) |
Apr 19, 2005 | 22.99 | 23.05 | 22.99 | 23.05 | 1,249 | +0.03(+0.14%) |
Apr 18, 2005 | 23.83 | 23.85 | 22.43 | 23.02 | 7,381 | +0.28(+1.24%) |
Apr 15, 2005 | 22.96 | 23.05 | 22.74 | 22.74 | 2,108 | -0.03(-0.14%) |
Apr 14, 2005 | 23.05 | 23.60 | 22.77 | 22.77 | 5,942 | -0.71(-3.03%) |
Apr 13, 2005 | 23.05 | 23.48 | 23.05 | 23.48 | 1,717 | -0.64(-2.65%) |
Apr 12, 2005 | 24.17 | 24.17 | 24.07 | 24.12 | 1,416 | +0.91(+3.92%) |
Apr 11, 2005 | 24.20 | 24.27 | 23.21 | 23.21 | 2,586 | -0.22(-0.95%) |
Apr 08, 2005 | 23.44 | 23.44 | 23.44 | 23.44 | 156 | -0.06(-0.28%) |
Apr 07, 2005 | 23.81 | 23.81 | 23.48 | 23.50 | 3,279 | -0.51(-2.13%) |
Apr 06, 2005 | 23.38 | 24.91 | 23.38 | 24.01 | 4,285 | -0.32(-1.32%) |
Apr 05, 2005 | 24.33 | 24.33 | 24.33 | 24.33 | 3,123 | -0.58(-2.31%) |
Apr 04, 2005 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) |