Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.65 | 13.68 | 13.57 | 13.60 | 30,700 | -0.03(-0.22%) |
May 27, 2005 | 13.68 | 13.68 | 13.55 | 13.63 | 49,300 | -0.05(-0.37%) |
May 26, 2005 | 13.75 | 13.84 | 13.50 | 13.68 | 65,300 | -0.12(-0.87%) |
May 25, 2005 | 13.86 | 13.98 | 13.80 | 13.80 | 58,100 | -0.14(-1.00%) |
May 24, 2005 | 13.94 | 13.97 | 13.81 | 13.94 | 45,400 | +0.04(+0.29%) |
May 23, 2005 | 13.80 | 13.90 | 13.73 | 13.90 | 32,500 | +0.10(+0.72%) |
May 20, 2005 | 13.88 | 13.89 | 13.77 | 13.80 | 35,700 | -0.04(-0.29%) |
May 19, 2005 | 13.97 | 13.97 | 13.79 | 13.84 | 29,400 | -0.09(-0.65%) |
May 18, 2005 | 13.90 | 14.00 | 13.81 | 13.93 | 36,300 | +0.03(+0.22%) |
May 17, 2005 | 14.00 | 14.04 | 13.82 | 13.90 | 25,700 | +0.04(+0.29%) |
May 16, 2005 | 13.82 | 14.05 | 13.80 | 13.86 | 85,000 | +0.11(+0.80%) |
May 13, 2005 | 13.95 | 13.95 | 13.75 | 13.75 | 37,700 | -0.13(-0.94%) |
May 12, 2005 | 13.85 | 13.99 | 13.77 | 13.88 | 51,900 | +0.04(+0.29%) |
May 11, 2005 | 13.82 | 13.92 | 13.80 | 13.84 | 53,900 | +0.00(+0.00%) |
May 10, 2005 | 13.95 | 13.99 | 13.80 | 13.84 | 21,600 | -0.02(-0.14%) |
May 09, 2005 | 13.92 | 14.00 | 13.86 | 13.86 | 30,600 | -0.02(-0.14%) |
May 06, 2005 | 13.79 | 13.98 | 13.70 | 13.88 | 38,700 | +0.13(+0.95%) |
May 05, 2005 | 13.73 | 13.97 | 13.67 | 13.75 | 47,300 | +0.10(+0.73%) |
May 04, 2005 | 13.81 | 13.84 | 13.64 | 13.65 | 33,000 | +0.00(+0.00%) |
May 03, 2005 | 13.65 | 13.71 | 13.57 | 13.65 | 33,200 | -0.06(-0.44%) |
May 02, 2005 | 13.65 | 13.73 | 13.56 | 13.71 | 34,200 | +0.05(+0.37%) |
Apr 29, 2005 | 13.70 | 13.80 | 13.66 | 13.66 | 47,400 | +0.03(+0.22%) |
Apr 28, 2005 | 13.83 | 13.85 | 13.63 | 13.63 | 38,900 | -0.20(-1.44%) |
Apr 27, 2005 | 13.95 | 13.95 | 13.74 | 13.83 | 49,000 | -0.10(-0.73%) |
Apr 26, 2005 | 13.98 | 13.98 | 13.72 | 13.93 | 56,500 | +0.01(+0.07%) |
Apr 25, 2005 | 13.99 | 13.99 | 13.80 | 13.92 | 54,600 | +0.05(+0.36%) |
Apr 22, 2005 | 13.90 | 14.00 | 13.79 | 13.87 | 62,700 | +0.03(+0.22%) |
Apr 21, 2005 | 13.98 | 13.98 | 13.84 | 13.84 | 39,000 | -0.04(-0.29%) |
Apr 20, 2005 | 13.87 | 13.95 | 13.87 | 13.88 | 28,200 | -0.15(-1.07%) |
Apr 19, 2005 | 13.86 | 14.14 | 13.72 | 14.03 | 44,700 | +0.10(+0.72%) |
Apr 18, 2005 | 13.40 | 14.00 | 13.35 | 13.93 | 154,200 | +0.34(+2.50%) |
Apr 15, 2005 | 13.88 | 13.88 | 13.56 | 13.59 | 49,600 | -0.07(-0.51%) |
Apr 14, 2005 | 13.88 | 13.88 | 13.50 | 13.66 | 68,900 | -0.15(-1.09%) |
Apr 13, 2005 | 13.99 | 13.99 | 13.76 | 13.81 | 39,000 | -0.08(-0.58%) |
Apr 12, 2005 | 13.81 | 14.11 | 13.79 | 13.89 | 56,100 | +0.05(+0.36%) |
Apr 11, 2005 | 14.26 | 14.26 | 13.81 | 13.84 | 70,800 | -0.39(-2.74%) |
Apr 08, 2005 | 14.18 | 14.24 | 14.03 | 14.23 | 18,700 | +0.06(+0.42%) |
Apr 07, 2005 | 13.98 | 14.19 | 13.97 | 14.17 | 37,800 | +0.13(+0.93%) |
Apr 06, 2005 | 14.15 | 14.17 | 13.97 | 14.04 | 38,500 | +0.02(+0.14%) |
Apr 05, 2005 | 14.10 | 14.14 | 13.91 | 14.02 | 30,300 | +0.02(+0.14%) |
Apr 04, 2005 | 13.92 | 14.06 | 13.92 | 14.00 | 37,600 | +0.01(+0.07%) |
Apr 01, 2005 | 13.90 | 14.10 | 13.88 | 13.99 | 35,600 | +0.10(+0.72%) |
Mar 31, 2005 | 13.85 | 13.90 | 13.76 | 13.89 | 47,200 | +0.14(+1.02%) |
Mar 30, 2005 | 13.74 | 13.84 | 13.60 | 13.75 | 52,900 | +0.08(+0.59%) |
Mar 29, 2005 | 13.89 | 13.90 | 13.55 | 13.67 | 54,300 | -0.31(-2.22%) |
Mar 28, 2005 | 14.25 | 14.28 | 13.60 | 13.98 | 115,000 | -0.22(-1.55%) |
Mar 24, 2005 | 14.26 | 14.37 | 14.04 | 14.20 | 67,700 | -0.16(-1.11%) |
Mar 23, 2005 | 14.60 | 14.60 | 14.25 | 14.36 | 61,800 | -0.22(-1.51%) |
Mar 22, 2005 | 14.58 | 14.59 | 14.28 | 14.58 | 70,800 | +0.05(+0.34%) |
Mar 21, 2005 | 14.46 | 14.59 | 14.45 | 14.53 | 39,700 | +0.06(+0.41%) |
Mar 18, 2005 | 14.58 | 14.58 | 14.21 | 14.47 | 53,700 | -0.01(-0.07%) |
Mar 17, 2005 | 14.71 | 14.72 | 14.37 | 14.48 | 67,600 | -0.13(-0.89%) |
Mar 16, 2005 | 14.71 | 14.85 | 14.51 | 14.61 | 110,100 | -0.02(-0.14%) |
Mar 15, 2005 | 14.80 | 14.85 | 14.63 | 14.63 | 68,900 | -0.10(-0.68%) |
Mar 14, 2005 | 14.76 | 14.84 | 14.71 | 14.73 | 46,000 | -0.03(-0.20%) |
Mar 11, 2005 | 14.90 | 14.90 | 14.74 | 14.76 | 47,700 | -0.04(-0.27%) |
Mar 10, 2005 | 14.79 | 14.91 | 14.72 | 14.80 | 59,600 | +0.04(+0.27%) |
Mar 09, 2005 | 15.00 | 15.00 | 14.71 | 14.76 | 92,600 | -0.17(-1.14%) |
Mar 08, 2005 | 15.00 | 15.00 | 14.85 | 14.93 | 55,700 | -0.06(-0.40%) |
Mar 07, 2005 | 14.90 | 15.00 | 14.79 | 14.99 | 57,000 | +0.18(+1.22%) |
Mar 04, 2005 | 14.94 | 14.95 | 14.77 | 14.81 | 65,800 | -0.07(-0.47%) |
Mar 03, 2005 | 15.00 | 15.01 | 14.87 | 14.88 | 48,000 | -0.02(-0.13%) |
Mar 02, 2005 | 14.95 | 14.99 | 14.88 | 14.90 | 62,200 | -0.05(-0.33%) |