Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.49 | 22.49 | 22.49 | 22.49 | 156 | -0.50(-2.17%) |
May 27, 2005 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
May 26, 2005 | 22.99 | 22.99 | 22.99 | 22.99 | 156 | +0.43(+1.93%) |
May 25, 2005 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) |
May 24, 2005 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) |
May 23, 2005 | 22.99 | 23.05 | 22.51 | 22.55 | 4,444 | -0.43(-1.89%) |
May 20, 2005 | 23.01 | 23.01 | 22.99 | 22.99 | 626 | -0.01(-0.06%) |
May 19, 2005 | 23.00 | 23.00 | 23.00 | 23.00 | 313 | +0.01(+0.03%) |
May 18, 2005 | 23.52 | 23.52 | 22.99 | 22.99 | 783 | -0.50(-2.12%) |
May 17, 2005 | 23.21 | 23.50 | 23.21 | 23.49 | 4,543 | +0.11(+0.49%) |
May 16, 2005 | 22.51 | 23.38 | 22.51 | 23.38 | 1,905 | +0.13(+0.58%) |
May 13, 2005 | 26.82 | 30.01 | 22.99 | 23.24 | 16,495 | +0.56(+2.48%) |
May 12, 2005 | 22.60 | 22.68 | 22.51 | 22.68 | 5,684 | -0.29(-1.28%) |
May 11, 2005 | 22.37 | 22.99 | 22.37 | 22.97 | 9,371 | +0.63(+2.80%) |
May 10, 2005 | 22.35 | 22.35 | 21.88 | 22.35 | 3,504 | -0.19(-0.82%) |
May 09, 2005 | 22.51 | 23.31 | 22.35 | 22.53 | 4,541 | +0.18(+0.80%) |
May 06, 2005 | 22.36 | 22.36 | 22.35 | 22.35 | 313 | -0.54(-2.34%) |
May 05, 2005 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.00(+0.00%) |
May 04, 2005 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.00(+0.00%) |
May 03, 2005 | 22.99 | 23.27 | 22.89 | 22.89 | 9,553 | -0.41(-1.78%) |
May 02, 2005 | 23.31 | 23.31 | 23.31 | 23.31 | 1,957 | +0.95(+4.26%) |
Apr 29, 2005 | 22.35 | 22.35 | 22.35 | 22.35 | 313 | -1.21(-5.12%) |
Apr 28, 2005 | 23.56 | 23.56 | 23.56 | 23.56 | 156 | +0.38(+1.65%) |
Apr 27, 2005 | 23.18 | 23.18 | 23.18 | 23.18 | 469 | +0.22(+0.97%) |
Apr 26, 2005 | 22.74 | 22.95 | 22.74 | 22.95 | 422 | -0.64(-2.73%) |
Apr 25, 2005 | 23.31 | 23.60 | 23.31 | 23.60 | 469 | +0.71(+3.10%) |
Apr 22, 2005 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 22.89 | 22.89 | 22.89 | 22.89 | 624 | -0.10(-0.42%) |
Apr 20, 2005 | 23.27 | 23.27 | 22.99 | 22.99 | 4,778 | +0.00(+0.00%) |
Apr 19, 2005 | 22.93 | 22.99 | 22.93 | 22.99 | 1,252 | +0.03(+0.14%) |
Apr 18, 2005 | 23.77 | 23.78 | 22.37 | 22.95 | 7,403 | +0.28(+1.24%) |
Apr 15, 2005 | 22.89 | 22.98 | 22.67 | 22.67 | 2,114 | -0.03(-0.14%) |
Apr 14, 2005 | 22.99 | 23.53 | 22.71 | 22.71 | 5,959 | -0.71(-3.03%) |
Apr 13, 2005 | 22.99 | 23.41 | 22.99 | 23.41 | 1,722 | -0.64(-2.65%) |
Apr 12, 2005 | 24.10 | 24.10 | 24.00 | 24.05 | 1,420 | +0.91(+3.92%) |
Apr 11, 2005 | 24.13 | 24.20 | 23.15 | 23.15 | 2,593 | -0.22(-0.95%) |
Apr 08, 2005 | 23.37 | 23.37 | 23.37 | 23.37 | 156 | -0.06(-0.28%) |
Apr 07, 2005 | 23.75 | 23.75 | 23.41 | 23.43 | 3,288 | -0.51(-2.13%) |
Apr 06, 2005 | 23.31 | 24.84 | 23.31 | 23.94 | 4,297 | -0.32(-1.32%) |
Apr 05, 2005 | 24.26 | 24.26 | 24.26 | 24.26 | 3,132 | -0.57(-2.31%) |
Apr 04, 2005 | 24.84 | 24.84 | 24.84 | 24.84 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 24.84 | 24.84 | 24.84 | 24.84 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 24.84 | 24.84 | 24.84 | 24.84 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 24.84 | 24.84 | 24.81 | 24.84 | 783 | +1.21(+5.14%) |
Mar 29, 2005 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 23.73 | 23.73 | 23.63 | 23.63 | 9,866 | -0.10(-0.43%) |
Mar 23, 2005 | 23.73 | 23.73 | 23.73 | 23.73 | 469 | -0.61(-2.52%) |
Mar 22, 2005 | 24.26 | 24.40 | 24.24 | 24.34 | 7,204 | +0.08(+0.32%) |
Mar 21, 2005 | 24.26 | 24.26 | 24.26 | 24.26 | 783 | -0.64(-2.56%) |
Mar 18, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 2,662 | +0.01(+0.05%) |
Mar 17, 2005 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 24.91 | 24.91 | 24.89 | 24.89 | 1,722 | -0.02(-0.08%) |
Mar 15, 2005 | 24.91 | 24.91 | 24.91 | 24.91 | 313 | -0.03(-0.13%) |
Mar 14, 2005 | 24.94 | 24.94 | 24.94 | 24.94 | 156 | -0.20(-0.79%) |
Mar 11, 2005 | 25.14 | 25.14 | 25.14 | 25.14 | 313 | +0.08(+0.31%) |
Mar 10, 2005 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 25.06 | 25.06 | 25.00 | 25.06 | 4,596 | +0.13(+0.54%) |
Mar 08, 2005 | 24.93 | 24.93 | 24.93 | 24.93 | 1,722 | -0.26(-1.02%) |
Mar 07, 2005 | 25.18 | 25.18 | 25.18 | 25.18 | 197 | +0.12(+0.49%) |
Mar 04, 2005 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 25.22 | 25.22 | 24.93 | 25.06 | 2,819 | +0.12(+0.49%) |
Mar 02, 2005 | 24.91 | 25.08 | 24.91 | 24.94 | 1,981 | +0.03(+0.10%) |