Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.85 | 21.25 | 20.80 | 20.85 | 31,602 | -0.45(-2.11%) |
May 27, 2005 | 21.30 | 21.35 | 21.05 | 21.30 | 18,766 | +0.55(+2.65%) |
May 26, 2005 | 20.75 | 21.25 | 20.60 | 20.75 | 54,106 | +0.00(+0.00%) |
May 25, 2005 | 20.75 | 21.25 | 20.60 | 20.75 | 54,106 | -1.05(-4.82%) |
May 24, 2005 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.60(+2.83%) |
May 23, 2005 | 21.20 | 21.75 | 21.00 | 21.20 | 88,410 | +0.00(+0.00%) |
May 20, 2005 | 21.20 | 21.75 | 21.00 | 21.20 | 88,410 | +0.10(+0.47%) |
May 19, 2005 | 21.10 | 21.75 | 20.85 | 21.10 | 71,869 | -0.30(-1.40%) |
May 17, 2005 | 21.40 | 21.75 | 21.00 | 21.40 | 19,209 | -0.10(-0.47%) |
May 16, 2005 | 21.50 | 21.90 | 21.20 | 21.50 | 39,478 | -0.30(-1.38%) |
May 13, 2005 | 21.80 | 21.95 | 21.20 | 21.80 | 117,798 | +0.00(+0.00%) |
May 12, 2005 | 21.80 | 21.95 | 21.20 | 21.80 | 117,798 | -0.05(-0.23%) |
May 11, 2005 | 21.85 | 22.05 | 21.40 | 21.85 | 54,012 | +0.00(+0.00%) |
May 10, 2005 | 21.85 | 22.05 | 21.40 | 21.85 | 54,012 | -0.15(-0.68%) |
May 09, 2005 | 22.00 | 22.25 | 21.00 | 22.00 | 72,269 | +0.00(+0.00%) |
May 06, 2005 | 22.00 | 22.25 | 21.00 | 22.00 | 72,269 | +0.15(+0.69%) |
May 05, 2005 | 21.85 | 22.00 | 21.20 | 21.85 | 22,078 | +0.40(+1.86%) |
May 04, 2005 | 21.45 | 21.90 | 21.20 | 21.45 | 23,039 | +0.00(+0.00%) |
May 03, 2005 | 21.45 | 21.90 | 21.20 | 21.45 | 23,039 | +0.05(+0.23%) |
May 02, 2005 | 21.40 | 22.00 | 21.25 | 21.40 | 50,842 | +0.00(+0.00%) |
Apr 29, 2005 | 21.40 | 22.00 | 21.25 | 21.40 | 50,842 | -0.60(-2.73%) |
Apr 28, 2005 | 22.00 | 22.10 | 21.40 | 22.00 | 102,217 | +0.00(+0.00%) |
Apr 27, 2005 | 22.00 | 22.10 | 21.40 | 22.00 | 102,217 | -0.40(-1.79%) |
Apr 26, 2005 | 22.40 | 22.40 | 21.75 | 22.40 | 23,829 | -0.20(-0.88%) |
Apr 25, 2005 | 22.60 | 22.70 | 22.00 | 22.60 | 82,775 | +0.00(+0.00%) |
Apr 22, 2005 | 22.60 | 22.70 | 22.00 | 22.60 | 82,775 | +0.10(+0.44%) |
Apr 21, 2005 | 22.50 | 22.90 | 22.10 | 22.50 | 104,829 | +0.00(+0.00%) |
Apr 20, 2005 | 22.50 | 22.90 | 22.10 | 22.50 | 104,829 | +0.30(+1.35%) |
Apr 19, 2005 | 22.20 | 22.80 | 22.15 | 22.20 | 31,661 | -0.05(-0.22%) |
Apr 18, 2005 | 22.25 | 22.75 | 22.00 | 22.25 | 90,362 | +0.00(+0.00%) |
Apr 15, 2005 | 22.25 | 22.75 | 22.00 | 22.25 | 90,362 | -0.35(-1.55%) |
Apr 14, 2005 | 22.60 | 23.20 | 22.40 | 22.60 | 46,171 | +0.00(+0.00%) |
Apr 13, 2005 | 22.60 | 23.20 | 22.40 | 22.60 | 46,171 | +0.20(+0.89%) |
Apr 12, 2005 | 22.40 | 23.10 | 22.40 | 22.40 | 36,811 | +0.40(+1.82%) |
Apr 11, 2005 | 22.00 | 22.90 | 22.00 | 22.00 | 43,933 | +0.00(+0.00%) |
Apr 08, 2005 | 22.00 | 22.90 | 22.00 | 22.00 | 43,933 | +0.15(+0.69%) |
Apr 07, 2005 | 21.85 | 22.50 | 21.75 | 21.85 | 67,340 | +0.00(+0.00%) |
Apr 06, 2005 | 21.85 | 22.50 | 21.75 | 21.85 | 67,340 | -0.05(-0.23%) |
Apr 05, 2005 | 21.90 | 22.45 | 21.50 | 21.90 | 98,094 | -0.05(-0.23%) |
Apr 04, 2005 | 21.95 | 22.55 | 21.95 | 21.95 | 149,411 | +0.00(+0.00%) |
Apr 01, 2005 | 21.95 | 22.55 | 21.95 | 21.95 | 149,411 | -0.05(-0.23%) |
Mar 31, 2005 | 22.00 | 22.40 | 21.50 | 22.00 | 37,537 | -0.20(-0.90%) |
Mar 30, 2005 | 22.20 | 22.50 | 21.60 | 22.20 | 141,700 | +0.00(+0.00%) |
Mar 29, 2005 | 22.20 | 22.50 | 21.60 | 22.20 | 141,700 | -0.20(-0.89%) |
Mar 28, 2005 | 22.40 | 22.65 | 21.75 | 22.40 | 34,868 | +0.70(+3.23%) |
Mar 24, 2005 | 21.70 | 22.30 | 21.35 | 21.70 | 147,107 | +0.00(+0.00%) |
Mar 23, 2005 | 21.70 | 22.30 | 21.35 | 21.70 | 147,107 | -0.95(-4.19%) |
Mar 22, 2005 | 22.65 | 23.80 | 22.00 | 22.65 | 36,846 | +0.05(+0.22%) |
Mar 21, 2005 | 22.60 | 23.10 | 22.60 | 22.60 | 85,791 | +0.00(+0.00%) |
Mar 18, 2005 | 22.60 | 23.10 | 22.60 | 22.60 | 85,791 | -0.45(-1.95%) |
Mar 17, 2005 | 23.05 | 23.35 | 22.65 | 23.05 | 174,051 | +0.00(+0.00%) |
Mar 16, 2005 | 23.05 | 23.35 | 22.65 | 23.05 | 174,051 | -0.15(-0.65%) |
Mar 15, 2005 | 23.20 | 23.30 | 22.50 | 23.20 | 43,480 | +0.15(+0.65%) |
Mar 14, 2005 | 23.05 | 23.65 | 22.90 | 23.05 | 120,643 | +0.00(+0.00%) |
Mar 11, 2005 | 23.05 | 23.65 | 22.90 | 23.05 | 120,643 | +0.55(+2.44%) |
Mar 10, 2005 | 22.50 | 22.90 | 22.20 | 22.50 | 150,737 | +0.00(+0.00%) |
Mar 09, 2005 | 22.50 | 22.90 | 22.20 | 22.50 | 150,737 | +0.00(+0.00%) |
Mar 08, 2005 | 22.50 | 22.80 | 22.00 | 22.50 | 99,600 | -0.30(-1.32%) |
Mar 07, 2005 | 22.80 | 22.85 | 22.15 | 22.80 | 103,985 | +0.00(+0.00%) |
Mar 04, 2005 | 22.80 | 22.85 | 22.15 | 22.80 | 103,985 | +0.10(+0.44%) |
Mar 03, 2005 | 22.70 | 22.80 | 22.00 | 22.70 | 152,432 | +0.00(+0.00%) |
Mar 02, 2005 | 22.70 | 22.80 | 22.00 | 22.70 | 152,432 | +0.20(+0.89%) |