Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.25 | 13.42 | 13.04 | 13.08 | 916,500 | +0.06(+0.46%) |
May 27, 2005 | 12.44 | 13.08 | 12.36 | 13.02 | 3,392,500 | +0.55(+4.41%) |
May 26, 2005 | 12.85 | 12.85 | 12.43 | 12.47 | 645,300 | -0.22(-1.73%) |
May 25, 2005 | 12.65 | 12.78 | 12.38 | 12.69 | 720,800 | -0.05(-0.39%) |
May 24, 2005 | 12.98 | 13.00 | 12.70 | 12.74 | 643,600 | -0.28(-2.15%) |
May 23, 2005 | 13.00 | 13.10 | 12.76 | 13.02 | 1,237,800 | +0.02(+0.15%) |
May 20, 2005 | 12.95 | 13.00 | 12.52 | 13.00 | 1,058,900 | +0.01(+0.08%) |
May 19, 2005 | 13.16 | 13.20 | 12.81 | 12.99 | 412,500 | -0.06(-0.46%) |
May 18, 2005 | 12.78 | 13.30 | 12.78 | 13.05 | 726,100 | +0.32(+2.51%) |
May 17, 2005 | 12.84 | 12.93 | 12.63 | 12.73 | 693,800 | -0.17(-1.32%) |
May 16, 2005 | 12.79 | 13.01 | 12.75 | 12.90 | 429,900 | +0.01(+0.08%) |
May 13, 2005 | 13.06 | 13.19 | 12.76 | 12.89 | 404,100 | -0.10(-0.77%) |
May 12, 2005 | 13.20 | 13.35 | 12.80 | 12.99 | 659,000 | -0.48(-3.56%) |
May 11, 2005 | 13.53 | 13.70 | 12.75 | 13.47 | 613,200 | -0.13(-0.96%) |
May 10, 2005 | 13.95 | 13.99 | 13.43 | 13.60 | 651,800 | -0.42(-3.00%) |
May 09, 2005 | 13.93 | 14.02 | 13.80 | 14.02 | 577,200 | +0.06(+0.43%) |
May 06, 2005 | 13.78 | 14.03 | 13.71 | 13.96 | 1,057,500 | +0.28(+2.05%) |
May 05, 2005 | 13.27 | 13.76 | 13.15 | 13.68 | 1,329,400 | +0.38(+2.86%) |
May 04, 2005 | 12.90 | 13.32 | 12.89 | 13.30 | 740,500 | +0.36(+2.78%) |
May 03, 2005 | 12.72 | 13.05 | 12.47 | 12.94 | 835,400 | +0.12(+0.94%) |
May 02, 2005 | 12.85 | 13.08 | 12.77 | 12.82 | 497,400 | -0.03(-0.23%) |
Apr 29, 2005 | 12.86 | 13.03 | 12.74 | 12.85 | 790,600 | +0.04(+0.31%) |
Apr 28, 2005 | 13.05 | 13.14 | 12.80 | 12.81 | 417,600 | -0.39(-2.95%) |
Apr 27, 2005 | 13.20 | 13.30 | 12.93 | 13.20 | 771,900 | -0.08(-0.60%) |
Apr 26, 2005 | 13.30 | 13.47 | 13.05 | 13.28 | 760,800 | -0.06(-0.45%) |
Apr 25, 2005 | 13.04 | 13.39 | 13.00 | 13.34 | 1,410,400 | +0.43(+3.33%) |
Apr 22, 2005 | 13.32 | 13.44 | 12.50 | 12.91 | 1,080,600 | -0.59(-4.37%) |
Apr 21, 2005 | 13.59 | 13.80 | 13.26 | 13.50 | 895,200 | -0.06(-0.44%) |
Apr 20, 2005 | 13.66 | 13.76 | 13.32 | 13.56 | 636,800 | -0.20(-1.45%) |
Apr 19, 2005 | 13.42 | 13.76 | 13.35 | 13.76 | 899,500 | +0.32(+2.38%) |
Apr 18, 2005 | 12.80 | 13.65 | 12.75 | 13.44 | 1,503,800 | +0.59(+4.59%) |
Apr 15, 2005 | 13.15 | 13.35 | 12.54 | 12.85 | 1,613,300 | -0.56(-4.18%) |
Apr 14, 2005 | 14.01 | 14.10 | 13.30 | 13.41 | 893,500 | -0.80(-5.63%) |
Apr 13, 2005 | 15.03 | 15.03 | 13.70 | 14.21 | 1,366,900 | -0.85(-5.64%) |
Apr 12, 2005 | 15.00 | 15.10 | 14.70 | 15.06 | 590,600 | +0.06(+0.40%) |
Apr 11, 2005 | 15.35 | 15.35 | 14.78 | 15.00 | 886,600 | -0.41(-2.66%) |
Apr 08, 2005 | 15.55 | 15.71 | 15.03 | 15.41 | 1,152,400 | -0.14(-0.90%) |
Apr 07, 2005 | 15.95 | 16.15 | 15.45 | 15.55 | 994,900 | -0.47(-2.93%) |
Apr 06, 2005 | 15.95 | 16.18 | 15.86 | 16.02 | 510,400 | +0.00(+0.00%) |
Apr 05, 2005 | 16.00 | 16.30 | 15.85 | 16.02 | 396,700 | -0.17(-1.05%) |
Apr 04, 2005 | 15.88 | 16.30 | 15.83 | 16.19 | 523,300 | +0.34(+2.15%) |
Apr 01, 2005 | 17.05 | 17.16 | 15.36 | 15.85 | 1,118,700 | -1.21(-7.09%) |
Mar 31, 2005 | 16.90 | 17.14 | 16.76 | 17.06 | 1,052,900 | +0.06(+0.35%) |
Mar 30, 2005 | 16.57 | 17.02 | 16.57 | 17.00 | 669,900 | +0.43(+2.60%) |
Mar 29, 2005 | 16.80 | 17.35 | 16.28 | 16.57 | 1,184,300 | -0.23(-1.37%) |
Mar 28, 2005 | 16.85 | 16.95 | 16.72 | 16.80 | 531,600 | -0.07(-0.41%) |
Mar 24, 2005 | 16.86 | 16.96 | 16.81 | 16.87 | 254,400 | +0.01(+0.06%) |
Mar 23, 2005 | 16.80 | 16.89 | 16.65 | 16.86 | 484,900 | -0.04(-0.24%) |
Mar 22, 2005 | 16.90 | 17.26 | 16.82 | 16.90 | 871,300 | +0.10(+0.60%) |
Mar 21, 2005 | 16.83 | 16.88 | 16.55 | 16.80 | 933,000 | +0.00(+0.00%) |
Mar 18, 2005 | 17.25 | 17.25 | 16.55 | 16.80 | 1,453,800 | +0.10(+0.60%) |
Mar 17, 2005 | 16.47 | 16.77 | 16.35 | 16.70 | 1,453,400 | +0.23(+1.40%) |
Mar 16, 2005 | 16.70 | 16.80 | 16.25 | 16.47 | 697,600 | -0.23(-1.38%) |
Mar 15, 2005 | 17.20 | 17.21 | 16.66 | 16.70 | 934,900 | -0.34(-2.00%) |
Mar 14, 2005 | 16.85 | 17.14 | 16.85 | 17.04 | 376,000 | +0.19(+1.13%) |
Mar 11, 2005 | 16.93 | 17.06 | 16.78 | 16.85 | 337,800 | -0.08(-0.47%) |
Mar 10, 2005 | 16.85 | 17.13 | 16.53 | 16.93 | 488,200 | +0.07(+0.42%) |
Mar 09, 2005 | 16.78 | 16.98 | 16.72 | 16.86 | 559,900 | -0.09(-0.53%) |
Mar 08, 2005 | 17.23 | 17.24 | 16.80 | 16.95 | 613,100 | -0.10(-0.59%) |
Mar 07, 2005 | 17.20 | 17.42 | 17.05 | 17.05 | 856,300 | -0.19(-1.10%) |
Mar 04, 2005 | 16.90 | 17.36 | 16.90 | 17.24 | 1,707,400 | +0.44(+2.62%) |
Mar 03, 2005 | 16.80 | 16.97 | 16.65 | 16.80 | 526,300 | +0.02(+0.12%) |
Mar 02, 2005 | 16.45 | 16.89 | 16.35 | 16.78 | 777,800 | +0.28(+1.70%) |