Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 22.61 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) |
May 24, 2005 | 22.61 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) |
May 23, 2005 | 23.05 | 23.11 | 22.57 | 22.61 | 4,432 | -0.44(-1.89%) |
May 20, 2005 | 23.07 | 23.07 | 23.05 | 23.05 | 624 | -0.01(-0.06%) |
May 19, 2005 | 23.06 | 23.06 | 23.06 | 23.06 | 312 | +0.01(+0.03%) |
May 18, 2005 | 23.59 | 23.59 | 23.05 | 23.05 | 780 | -0.50(-2.12%) |
May 17, 2005 | 23.27 | 23.56 | 23.27 | 23.55 | 4,531 | +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 | 30.09 | 23.05 | 23.30 | 16,451 | +0.56(+2.48%) |
May 12, 2005 | 22.66 | 22.74 | 22.57 | 22.74 | 5,669 | -0.29(-1.28%) |
May 11, 2005 | 22.43 | 23.05 | 22.43 | 23.04 | 9,346 | +0.63(+2.80%) |
May 10, 2005 | 22.41 | 22.41 | 21.94 | 22.41 | 3,495 | -0.19(-0.82%) |
May 09, 2005 | 22.57 | 23.37 | 22.41 | 22.59 | 4,529 | +0.18(+0.80%) |
May 06, 2005 | 22.42 | 22.42 | 22.41 | 22.41 | 312 | -0.54(-2.34%) |
May 05, 2005 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
May 04, 2005 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
May 03, 2005 | 23.05 | 23.34 | 22.95 | 22.95 | 9,527 | -0.42(-1.78%) |
May 02, 2005 | 23.37 | 23.37 | 23.37 | 23.37 | 1,952 | +0.95(+4.26%) |
Apr 29, 2005 | 22.41 | 22.41 | 22.41 | 22.41 | 312 | -1.21(-5.12%) |
Apr 28, 2005 | 23.62 | 23.62 | 23.62 | 23.62 | 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 | 23.66 | 23.37 | 23.66 | 468 | +0.71(+3.10%) |
Apr 22, 2005 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 22.95 | 22.95 | 22.95 | 22.95 | 623 | -0.10(-0.42%) |
Apr 20, 2005 | 23.34 | 23.34 | 23.05 | 23.05 | 4,765 | +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 | 23.84 | 22.43 | 23.02 | 7,383 | +0.28(+1.24%) |
Apr 15, 2005 | 22.95 | 23.04 | 22.73 | 22.73 | 2,108 | -0.03(-0.14%) |
Apr 14, 2005 | 23.05 | 23.59 | 22.77 | 22.77 | 5,943 | -0.71(-3.03%) |
Apr 13, 2005 | 23.05 | 23.48 | 23.05 | 23.48 | 1,718 | -0.64(-2.65%) |
Apr 12, 2005 | 24.17 | 24.17 | 24.07 | 24.12 | 1,416 | +0.91(+3.92%) |
Apr 11, 2005 | 24.19 | 24.26 | 23.21 | 23.21 | 2,586 | -0.22(-0.95%) |
Apr 08, 2005 | 23.43 | 23.43 | 23.43 | 23.43 | 156 | -0.06(-0.27%) |
Apr 07, 2005 | 23.81 | 23.81 | 23.48 | 23.50 | 3,280 | -0.51(-2.13%) |
Apr 06, 2005 | 23.37 | 24.90 | 23.37 | 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 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 24.90 | 24.90 | 24.87 | 24.90 | 780 | +1.22(+5.13%) |
Mar 29, 2005 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 23.79 | 23.79 | 23.69 | 23.69 | 9,840 | -0.10(-0.43%) |
Mar 23, 2005 | 23.79 | 23.79 | 23.79 | 23.79 | 468 | -0.61(-2.52%) |
Mar 22, 2005 | 24.33 | 24.47 | 24.30 | 24.41 | 7,184 | +0.08(+0.32%) |
Mar 21, 2005 | 24.33 | 24.33 | 24.33 | 24.33 | 780 | -0.64(-2.56%) |
Mar 18, 2005 | 24.97 | 24.97 | 24.97 | 24.97 | 2,655 | +0.01(+0.05%) |
Mar 17, 2005 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 24.98 | 24.98 | 24.96 | 24.96 | 1,718 | -0.02(-0.08%) |
Mar 15, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 312 | -0.03(-0.13%) |
Mar 14, 2005 | 25.01 | 25.01 | 25.01 | 25.01 | 156 | -0.20(-0.79%) |
Mar 11, 2005 | 25.21 | 25.21 | 25.21 | 25.21 | 312 | +0.08(+0.31%) |
Mar 10, 2005 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 25.13 | 25.13 | 25.07 | 25.13 | 4,584 | +0.13(+0.54%) |
Mar 08, 2005 | 24.99 | 24.99 | 24.99 | 24.99 | 1,718 | -0.26(-1.02%) |
Mar 07, 2005 | 25.25 | 25.25 | 25.25 | 25.25 | 196 | +0.12(+0.49%) |
Mar 04, 2005 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 25.28 | 25.28 | 25.00 | 25.13 | 2,811 | +0.12(+0.49%) |
Mar 02, 2005 | 24.98 | 25.15 | 24.98 | 25.01 | 1,975 | +0.03(+0.10%) |