Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.50 | 19.75 | 19.45 | 19.50 | 166,122 | -0.05(-0.26%) |
May 27, 2005 | 19.55 | 19.60 | 19.15 | 19.55 | 33,836 | +0.20(+1.03%) |
May 26, 2005 | 19.35 | 19.55 | 19.35 | 19.35 | 73,080 | +0.00(+0.00%) |
May 25, 2005 | 19.35 | 19.55 | 19.35 | 19.35 | 73,080 | +0.00(+0.00%) |
May 24, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -0.10(-0.51%) |
May 23, 2005 | 19.45 | 19.70 | 19.45 | 19.45 | 56,449 | -0.20(-1.02%) |
May 20, 2005 | 19.65 | 19.75 | 19.55 | 19.65 | 49,543 | -0.05(-0.25%) |
May 19, 2005 | 19.70 | 19.80 | 19.35 | 19.70 | 75,931 | +0.35(+1.81%) |
May 17, 2005 | 19.35 | 19.55 | 19.35 | 19.35 | 53,716 | -0.25(-1.28%) |
May 16, 2005 | 19.60 | 19.60 | 19.30 | 19.60 | 37,099 | +0.35(+1.82%) |
May 13, 2005 | 19.25 | 19.70 | 19.25 | 19.25 | 44,010 | +0.00(+0.00%) |
May 12, 2005 | 19.25 | 19.70 | 19.25 | 19.25 | 44,010 | -0.10(-0.52%) |
May 11, 2005 | 19.35 | 19.70 | 19.35 | 19.35 | 39,142 | +0.00(+0.00%) |
May 10, 2005 | 19.35 | 19.70 | 19.35 | 19.35 | 39,142 | -0.45(-2.27%) |
May 09, 2005 | 19.80 | 19.95 | 19.70 | 19.80 | 61,127 | +0.00(+0.00%) |
May 06, 2005 | 19.80 | 19.95 | 19.70 | 19.80 | 61,127 | -0.12(-0.60%) |
May 05, 2005 | 19.92 | 20.00 | 19.75 | 19.92 | 53,312 | +0.22(+1.12%) |
May 04, 2005 | 19.70 | 19.95 | 19.70 | 19.70 | 59,765 | +0.00(+0.00%) |
May 03, 2005 | 19.70 | 19.95 | 19.70 | 19.70 | 59,765 | +0.05(+0.25%) |
May 02, 2005 | 19.65 | 19.95 | 19.60 | 19.65 | 76,112 | +0.00(+0.00%) |
Apr 29, 2005 | 19.65 | 19.95 | 19.60 | 19.65 | 76,112 | +0.25(+1.29%) |
Apr 28, 2005 | 19.40 | 19.65 | 19.34 | 19.40 | 80,453 | +0.00(+0.00%) |
Apr 27, 2005 | 19.40 | 19.65 | 19.34 | 19.40 | 80,453 | -0.58(-2.88%) |
Apr 26, 2005 | 19.98 | 20.00 | 19.85 | 19.98 | 55,159 | +0.00(+0.00%) |
Apr 25, 2005 | 19.98 | 20.00 | 19.85 | 19.98 | 55,159 | +0.33(+1.65%) |
Apr 22, 2005 | 19.65 | 19.65 | 19.35 | 19.65 | 60,221 | +0.00(+0.00%) |
Apr 21, 2005 | 19.65 | 19.65 | 19.35 | 19.65 | 60,221 | -0.45(-2.24%) |
Apr 20, 2005 | 20.10 | 20.45 | 20.05 | 20.10 | 128,780 | +0.00(+0.00%) |
Apr 19, 2005 | 20.10 | 20.45 | 20.05 | 20.10 | 128,780 | +0.35(+1.77%) |
Apr 18, 2005 | 19.75 | 20.20 | 19.75 | 19.75 | 47,711 | +0.00(+0.00%) |
Apr 15, 2005 | 19.75 | 20.20 | 19.75 | 19.75 | 47,711 | -0.65(-3.19%) |
Apr 14, 2005 | 20.40 | 20.75 | 20.40 | 20.40 | 48,331 | -0.05(-0.24%) |
Apr 13, 2005 | 20.45 | 20.60 | 20.35 | 20.45 | 103,407 | +0.00(+0.00%) |
Apr 12, 2005 | 20.45 | 20.60 | 20.35 | 20.45 | 103,407 | -0.50(-2.39%) |
Apr 11, 2005 | 20.95 | 20.97 | 20.50 | 20.95 | 57,573 | +0.00(+0.00%) |
Apr 08, 2005 | 20.95 | 20.97 | 20.50 | 20.95 | 57,573 | +0.60(+2.95%) |
Apr 07, 2005 | 20.35 | 20.35 | 19.85 | 20.35 | 61,887 | +0.00(+0.00%) |
Apr 06, 2005 | 20.35 | 20.35 | 19.85 | 20.35 | 61,887 | +0.25(+1.24%) |
Apr 05, 2005 | 20.10 | 20.25 | 19.80 | 20.10 | 215,907 | +0.00(+0.00%) |
Apr 04, 2005 | 20.10 | 20.25 | 19.80 | 20.10 | 215,907 | +0.10(+0.50%) |
Apr 01, 2005 | 20.00 | 20.30 | 20.00 | 20.00 | 50,129 | -0.08(-0.40%) |
Mar 31, 2005 | 20.08 | 20.10 | 19.70 | 20.08 | 139,180 | +0.38(+1.93%) |
Mar 30, 2005 | 19.70 | 20.00 | 19.45 | 19.70 | 250,241 | +0.00(+0.00%) |
Mar 29, 2005 | 19.70 | 20.00 | 19.45 | 19.70 | 250,241 | +0.10(+0.51%) |
Mar 28, 2005 | 19.60 | 19.90 | 19.55 | 19.60 | 55,195 | -0.28(-1.41%) |
Mar 24, 2005 | 19.88 | 20.10 | 19.70 | 19.88 | 66,955 | -0.02(-0.10%) |
Mar 23, 2005 | 19.90 | 20.45 | 19.90 | 19.90 | 246,841 | +0.00(+0.00%) |
Mar 22, 2005 | 19.90 | 20.45 | 19.90 | 19.90 | 246,841 | -0.20(-1.00%) |
Mar 21, 2005 | 20.10 | 20.35 | 19.90 | 20.10 | 49,919 | +0.00(+0.00%) |
Mar 18, 2005 | 20.10 | 20.35 | 19.90 | 20.10 | 49,919 | +0.20(+1.01%) |
Mar 17, 2005 | 19.90 | 20.05 | 19.60 | 19.90 | 55,932 | +0.00(+0.00%) |
Mar 16, 2005 | 19.90 | 20.05 | 19.60 | 19.90 | 55,932 | +0.40(+2.05%) |
Mar 15, 2005 | 19.50 | 19.62 | 19.35 | 19.50 | 54,883 | -0.10(-0.51%) |
Mar 14, 2005 | 19.60 | 19.65 | 19.35 | 19.60 | 58,439 | +0.05(+0.26%) |
Mar 11, 2005 | 19.55 | 19.80 | 19.50 | 19.55 | 110,454 | +0.00(+0.00%) |
Mar 10, 2005 | 19.55 | 19.85 | 19.50 | 19.55 | 224,821 | +0.00(+0.00%) |
Mar 09, 2005 | 19.55 | 19.85 | 19.50 | 19.55 | 224,821 | +0.80(+4.27%) |
Mar 08, 2005 | 18.75 | 19.00 | 18.66 | 18.75 | 187,408 | +0.00(+0.00%) |
Mar 07, 2005 | 18.75 | 19.00 | 18.66 | 18.75 | 187,408 | -0.55(-2.85%) |
Mar 04, 2005 | 19.30 | 19.53 | 19.30 | 19.30 | 64,625 | -0.05(-0.26%) |
Mar 03, 2005 | 19.35 | 19.52 | 19.35 | 19.35 | 62,368 | -0.30(-1.53%) |
Mar 02, 2005 | 19.65 | 19.80 | 19.51 | 19.65 | 119,706 | -0.15(-0.76%) |