Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.30 | 15.40 | 15.00 | 15.27 | 97,800 | -0.02(-0.13%) |
May 27, 2005 | 15.19 | 15.47 | 15.10 | 15.29 | 34,900 | +0.10(+0.66%) |
May 26, 2005 | 14.85 | 15.33 | 14.83 | 15.19 | 40,000 | +0.44(+2.98%) |
May 25, 2005 | 15.32 | 15.51 | 14.72 | 14.75 | 96,700 | -0.71(-4.59%) |
May 24, 2005 | 15.19 | 15.46 | 15.05 | 15.46 | 52,000 | +0.17(+1.11%) |
May 23, 2005 | 15.18 | 15.55 | 15.14 | 15.29 | 61,200 | -0.01(-0.07%) |
May 20, 2005 | 15.52 | 15.52 | 15.17 | 15.30 | 57,200 | -0.25(-1.61%) |
May 19, 2005 | 15.57 | 15.60 | 15.28 | 15.55 | 64,200 | -0.14(-0.89%) |
May 18, 2005 | 15.10 | 15.79 | 15.04 | 15.69 | 103,900 | +0.69(+4.60%) |
May 17, 2005 | 15.05 | 15.08 | 14.70 | 15.00 | 58,000 | -0.15(-0.99%) |
May 16, 2005 | 14.95 | 15.31 | 14.86 | 15.15 | 59,600 | +0.15(+1.00%) |
May 13, 2005 | 15.30 | 15.30 | 14.75 | 15.00 | 63,100 | -0.30(-1.96%) |
May 12, 2005 | 15.24 | 15.80 | 15.14 | 15.30 | 107,300 | +0.11(+0.72%) |
May 11, 2005 | 15.26 | 15.26 | 14.70 | 15.19 | 74,200 | -0.08(-0.52%) |
May 10, 2005 | 15.13 | 15.45 | 15.04 | 15.27 | 73,800 | -0.01(-0.07%) |
May 09, 2005 | 15.25 | 15.30 | 15.00 | 15.28 | 64,400 | +0.27(+1.80%) |
May 06, 2005 | 15.20 | 15.24 | 14.76 | 15.01 | 108,400 | -0.03(-0.20%) |
May 05, 2005 | 14.70 | 15.05 | 14.63 | 15.04 | 106,000 | +0.24(+1.62%) |
May 04, 2005 | 14.31 | 14.82 | 14.20 | 14.80 | 95,000 | +0.51(+3.57%) |
May 03, 2005 | 13.98 | 14.44 | 13.98 | 14.29 | 90,900 | +0.21(+1.49%) |
May 02, 2005 | 13.66 | 14.11 | 13.64 | 14.08 | 45,400 | +0.46(+3.38%) |
Apr 29, 2005 | 13.90 | 13.95 | 13.15 | 13.62 | 197,800 | -0.24(-1.73%) |
Apr 28, 2005 | 14.35 | 14.35 | 13.85 | 13.86 | 74,900 | -0.54(-3.75%) |
Apr 27, 2005 | 14.31 | 14.43 | 14.06 | 14.40 | 87,500 | +0.04(+0.28%) |
Apr 26, 2005 | 14.26 | 14.62 | 14.17 | 14.36 | 96,500 | +0.00(+0.00%) |
Apr 25, 2005 | 14.11 | 14.50 | 14.03 | 14.36 | 58,100 | +0.30(+2.13%) |
Apr 22, 2005 | 14.63 | 14.63 | 14.00 | 14.06 | 101,400 | -0.57(-3.90%) |
Apr 21, 2005 | 14.15 | 14.72 | 13.93 | 14.63 | 91,900 | +0.62(+4.43%) |
Apr 20, 2005 | 14.27 | 14.35 | 13.95 | 14.01 | 108,500 | -0.25(-1.75%) |
Apr 19, 2005 | 14.20 | 14.34 | 13.96 | 14.26 | 116,300 | +0.28(+2.00%) |
Apr 18, 2005 | 13.72 | 14.10 | 13.51 | 13.98 | 97,700 | +0.34(+2.49%) |
Apr 15, 2005 | 13.81 | 14.31 | 13.63 | 13.64 | 84,400 | -0.17(-1.23%) |
Apr 14, 2005 | 13.98 | 14.05 | 13.81 | 13.81 | 107,700 | -0.12(-0.86%) |
Apr 13, 2005 | 14.10 | 14.29 | 13.87 | 13.93 | 130,000 | -0.16(-1.14%) |
Apr 12, 2005 | 13.90 | 14.30 | 13.41 | 14.09 | 123,400 | +0.13(+0.93%) |
Apr 11, 2005 | 14.02 | 14.09 | 13.95 | 13.96 | 75,900 | -0.11(-0.78%) |
Apr 08, 2005 | 14.36 | 14.58 | 14.01 | 14.07 | 100,400 | -0.17(-1.19%) |
Apr 07, 2005 | 14.17 | 14.35 | 14.05 | 14.24 | 87,200 | +0.17(+1.21%) |
Apr 06, 2005 | 14.24 | 14.36 | 14.07 | 14.07 | 94,900 | -0.04(-0.28%) |
Apr 05, 2005 | 14.26 | 14.52 | 13.95 | 14.11 | 77,600 | -0.15(-1.05%) |
Apr 04, 2005 | 14.19 | 14.40 | 13.86 | 14.26 | 94,500 | -0.05(-0.35%) |
Apr 01, 2005 | 14.43 | 14.68 | 14.08 | 14.31 | 126,200 | -0.11(-0.76%) |
Mar 31, 2005 | 14.70 | 14.70 | 14.25 | 14.42 | 153,400 | -0.24(-1.64%) |
Mar 30, 2005 | 14.45 | 14.66 | 14.31 | 14.66 | 66,000 | +0.24(+1.66%) |
Mar 29, 2005 | 14.60 | 14.85 | 14.27 | 14.42 | 97,000 | -0.23(-1.57%) |
Mar 28, 2005 | 14.77 | 14.87 | 14.59 | 14.65 | 61,800 | -0.05(-0.34%) |
Mar 24, 2005 | 14.65 | 14.90 | 14.63 | 14.70 | 79,000 | +0.05(+0.34%) |
Mar 23, 2005 | 14.77 | 14.83 | 14.63 | 14.65 | 54,600 | -0.13(-0.88%) |
Mar 22, 2005 | 15.02 | 15.19 | 14.75 | 14.78 | 103,600 | -0.22(-1.47%) |
Mar 21, 2005 | 14.84 | 15.05 | 14.55 | 15.00 | 138,500 | +0.19(+1.28%) |
Mar 18, 2005 | 14.89 | 14.91 | 14.65 | 14.81 | 187,200 | -0.08(-0.54%) |
Mar 17, 2005 | 14.92 | 14.99 | 14.75 | 14.89 | 122,800 | +0.07(+0.47%) |
Mar 16, 2005 | 15.01 | 15.45 | 14.77 | 14.82 | 209,000 | -0.43(-2.82%) |
Mar 15, 2005 | 15.50 | 15.75 | 15.14 | 15.25 | 113,100 | -0.09(-0.59%) |
Mar 14, 2005 | 14.65 | 15.40 | 14.60 | 15.34 | 98,600 | +0.83(+5.72%) |
Mar 11, 2005 | 14.52 | 14.84 | 14.44 | 14.51 | 83,800 | -0.16(-1.09%) |
Mar 10, 2005 | 15.00 | 15.30 | 14.67 | 14.67 | 116,300 | -0.33(-2.20%) |
Mar 09, 2005 | 15.15 | 15.28 | 14.78 | 15.00 | 113,000 | -0.16(-1.06%) |
Mar 08, 2005 | 15.25 | 15.57 | 15.16 | 15.16 | 71,200 | -0.12(-0.79%) |
Mar 07, 2005 | 15.56 | 15.80 | 15.15 | 15.28 | 149,600 | -0.24(-1.55%) |
Mar 04, 2005 | 15.88 | 15.97 | 15.45 | 15.52 | 158,600 | -0.16(-1.02%) |
Mar 03, 2005 | 16.15 | 16.36 | 15.65 | 15.68 | 166,400 | -0.40(-2.49%) |
Mar 02, 2005 | 16.24 | 16.49 | 15.95 | 16.08 | 118,600 | -0.31(-1.89%) |