Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.04 | 14.12 | 13.63 | 13.68 | 223,000 | -0.41(-2.95%) |
May 27, 2005 | 14.04 | 14.11 | 13.90 | 14.09 | 152,200 | +0.07(+0.54%) |
May 26, 2005 | 14.38 | 14.38 | 13.84 | 14.02 | 190,000 | +0.11(+0.79%) |
May 25, 2005 | 13.85 | 14.13 | 13.70 | 13.90 | 161,800 | +0.08(+0.58%) |
May 24, 2005 | 13.75 | 13.89 | 13.70 | 13.82 | 172,200 | +0.18(+1.32%) |
May 23, 2005 | 13.43 | 13.72 | 13.43 | 13.64 | 286,200 | +0.21(+1.60%) |
May 20, 2005 | 12.99 | 13.57 | 12.97 | 13.43 | 288,400 | +0.45(+3.43%) |
May 19, 2005 | 12.78 | 13.30 | 12.72 | 12.98 | 154,600 | +0.17(+1.37%) |
May 18, 2005 | 12.84 | 12.87 | 12.53 | 12.81 | 219,400 | +0.08(+0.59%) |
May 17, 2005 | 12.54 | 12.76 | 12.54 | 12.73 | 169,000 | +0.06(+0.47%) |
May 16, 2005 | 12.97 | 12.97 | 12.42 | 12.68 | 316,600 | -0.34(-2.65%) |
May 13, 2005 | 13.18 | 13.18 | 12.90 | 13.02 | 198,000 | -0.12(-0.91%) |
May 12, 2005 | 13.62 | 13.62 | 12.93 | 13.14 | 261,400 | -0.47(-3.49%) |
May 11, 2005 | 14.07 | 14.09 | 13.38 | 13.62 | 184,200 | -0.46(-3.23%) |
May 10, 2005 | 14.40 | 14.42 | 14.06 | 14.07 | 181,400 | -0.40(-2.80%) |
May 09, 2005 | 13.97 | 14.47 | 13.94 | 14.47 | 140,600 | +0.50(+3.61%) |
May 06, 2005 | 14.12 | 14.18 | 13.94 | 13.97 | 126,600 | -0.09(-0.64%) |
May 05, 2005 | 14.00 | 14.21 | 13.94 | 14.06 | 347,400 | +0.18(+1.30%) |
May 04, 2005 | 14.05 | 14.08 | 13.86 | 13.88 | 286,800 | -0.11(-0.82%) |
May 03, 2005 | 14.57 | 14.57 | 13.97 | 13.99 | 151,200 | -0.61(-4.14%) |
May 02, 2005 | 14.53 | 14.60 | 14.36 | 14.60 | 181,800 | +0.03(+0.17%) |
Apr 29, 2005 | 14.27 | 14.57 | 14.18 | 14.57 | 196,600 | +0.41(+2.89%) |
Apr 28, 2005 | 15.01 | 15.04 | 14.14 | 14.16 | 354,400 | -0.85(-5.63%) |
Apr 27, 2005 | 15.50 | 15.50 | 15.01 | 15.01 | 206,400 | -0.54(-3.47%) |
Apr 26, 2005 | 16.10 | 16.21 | 15.49 | 15.55 | 288,400 | -0.59(-3.66%) |
Apr 25, 2005 | 15.79 | 16.20 | 15.74 | 16.14 | 172,600 | +0.47(+3.00%) |
Apr 22, 2005 | 15.95 | 16.14 | 15.41 | 15.67 | 224,200 | -0.28(-1.76%) |
Apr 21, 2005 | 15.68 | 16.04 | 15.56 | 15.95 | 164,400 | +0.40(+2.57%) |
Apr 20, 2005 | 16.05 | 16.07 | 15.43 | 15.55 | 207,000 | -0.50(-3.12%) |
Apr 19, 2005 | 15.80 | 16.20 | 15.80 | 16.05 | 113,400 | +0.38(+2.39%) |
Apr 18, 2005 | 16.00 | 16.05 | 15.65 | 15.68 | 238,600 | -0.35(-2.18%) |
Apr 15, 2005 | 16.13 | 16.21 | 15.72 | 16.02 | 209,400 | -0.10(-0.62%) |
Apr 14, 2005 | 16.30 | 16.33 | 16.00 | 16.12 | 282,400 | -0.18(-1.07%) |
Apr 13, 2005 | 16.43 | 16.49 | 16.24 | 16.30 | 206,000 | -0.14(-0.88%) |
Apr 12, 2005 | 16.65 | 16.65 | 16.20 | 16.45 | 315,400 | -0.20(-1.23%) |
Apr 11, 2005 | 16.36 | 16.71 | 16.20 | 16.65 | 346,600 | +0.30(+1.83%) |
Apr 08, 2005 | 16.35 | 16.57 | 16.32 | 16.35 | 255,200 | -0.05(-0.30%) |
Apr 07, 2005 | 16.30 | 16.48 | 16.25 | 16.40 | 198,600 | +0.14(+0.86%) |
Apr 06, 2005 | 16.13 | 16.43 | 16.10 | 16.26 | 165,400 | +0.14(+0.84%) |
Apr 05, 2005 | 15.94 | 16.27 | 15.85 | 16.12 | 229,200 | +0.20(+1.26%) |
Apr 04, 2005 | 16.23 | 16.32 | 15.71 | 15.93 | 165,000 | -0.31(-1.94%) |
Apr 01, 2005 | 15.45 | 16.30 | 15.45 | 16.24 | 213,800 | +0.87(+5.66%) |
Mar 31, 2005 | 14.80 | 15.37 | 14.76 | 15.37 | 255,400 | +0.66(+4.52%) |
Mar 30, 2005 | 15.53 | 15.65 | 14.46 | 14.71 | 303,400 | -0.82(-5.28%) |
Mar 29, 2005 | 15.40 | 15.82 | 15.40 | 15.53 | 242,600 | +0.07(+0.45%) |
Mar 28, 2005 | 15.57 | 15.87 | 15.40 | 15.46 | 124,400 | -0.11(-0.71%) |
Mar 24, 2005 | 15.55 | 15.99 | 15.55 | 15.56 | 115,800 | +0.04(+0.26%) |
Mar 23, 2005 | 16.26 | 16.26 | 15.50 | 15.53 | 101,600 | -0.75(-4.61%) |
Mar 22, 2005 | 16.20 | 16.52 | 16.15 | 16.27 | 259,600 | +0.08(+0.49%) |
Mar 21, 2005 | 16.25 | 16.44 | 16.07 | 16.20 | 84,800 | -0.00(-0.03%) |
Mar 18, 2005 | 16.48 | 16.49 | 16.20 | 16.20 | 437,000 | -0.28(-1.70%) |
Mar 17, 2005 | 16.57 | 16.71 | 16.24 | 16.48 | 111,000 | +0.03(+0.18%) |
Mar 16, 2005 | 16.40 | 16.55 | 16.29 | 16.45 | 187,400 | +0.00(+0.03%) |
Mar 15, 2005 | 16.50 | 16.88 | 16.35 | 16.45 | 150,000 | +0.05(+0.27%) |
Mar 14, 2005 | 16.76 | 16.76 | 16.30 | 16.40 | 231,000 | -0.35(-2.06%) |
Mar 11, 2005 | 16.75 | 17.14 | 16.68 | 16.75 | 187,800 | +0.00(+0.00%) |
Mar 10, 2005 | 17.39 | 17.39 | 16.54 | 16.75 | 258,000 | -0.63(-3.65%) |
Mar 09, 2005 | 17.95 | 17.95 | 17.18 | 17.38 | 191,000 | -0.57(-3.18%) |
Mar 08, 2005 | 18.45 | 18.45 | 17.76 | 17.95 | 220,200 | -0.54(-2.92%) |
Mar 07, 2005 | 18.50 | 18.83 | 18.41 | 18.49 | 390,800 | -0.15(-0.78%) |
Mar 04, 2005 | 18.27 | 18.64 | 17.84 | 18.64 | 363,800 | +0.38(+2.05%) |
Mar 03, 2005 | 17.51 | 18.47 | 17.46 | 18.26 | 596,200 | +0.76(+4.34%) |
Mar 02, 2005 | 15.45 | 17.50 | 15.45 | 17.50 | 784,400 | +2.15(+14.01%) |