Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.03 | 14.07 | 13.77 | 13.97 | 1,508,000 | -0.05(-0.36%) |
May 27, 2005 | 14.00 | 14.09 | 13.94 | 14.02 | 787,000 | -0.05(-0.36%) |
May 26, 2005 | 14.10 | 14.16 | 13.99 | 14.07 | 1,260,300 | +0.07(+0.50%) |
May 25, 2005 | 14.23 | 14.23 | 13.97 | 14.00 | 1,060,700 | -0.32(-2.23%) |
May 24, 2005 | 14.22 | 14.41 | 14.21 | 14.32 | 694,400 | +0.00(+0.00%) |
May 23, 2005 | 14.23 | 14.39 | 14.11 | 14.32 | 1,423,600 | +0.07(+0.49%) |
May 20, 2005 | 14.10 | 14.25 | 14.03 | 14.25 | 1,223,100 | +0.08(+0.56%) |
May 19, 2005 | 14.05 | 14.20 | 13.96 | 14.17 | 1,368,200 | +0.13(+0.93%) |
May 18, 2005 | 13.90 | 14.08 | 13.90 | 14.04 | 1,724,500 | +0.24(+1.74%) |
May 17, 2005 | 13.81 | 13.85 | 13.69 | 13.80 | 900,700 | -0.08(-0.58%) |
May 16, 2005 | 13.73 | 13.90 | 13.71 | 13.88 | 948,400 | +0.13(+0.95%) |
May 13, 2005 | 13.73 | 13.85 | 13.68 | 13.75 | 1,405,400 | +0.05(+0.36%) |
May 12, 2005 | 13.75 | 13.89 | 13.67 | 13.70 | 1,655,400 | -0.08(-0.58%) |
May 11, 2005 | 13.90 | 13.91 | 13.70 | 13.78 | 1,595,600 | -0.08(-0.58%) |
May 10, 2005 | 13.78 | 13.95 | 13.78 | 13.86 | 1,520,200 | -0.18(-1.28%) |
May 09, 2005 | 14.00 | 14.07 | 13.96 | 14.04 | 975,700 | +0.04(+0.29%) |
May 06, 2005 | 14.10 | 14.15 | 13.96 | 14.00 | 858,900 | -0.03(-0.21%) |
May 05, 2005 | 14.24 | 14.31 | 14.03 | 14.03 | 867,000 | -0.31(-2.16%) |
May 04, 2005 | 14.21 | 14.43 | 14.18 | 14.34 | 593,600 | +0.13(+0.91%) |
May 03, 2005 | 14.08 | 14.28 | 14.08 | 14.21 | 608,600 | +0.04(+0.28%) |
May 02, 2005 | 14.00 | 14.32 | 13.81 | 14.17 | 2,589,700 | +0.17(+1.21%) |
Apr 29, 2005 | 14.07 | 14.11 | 13.68 | 14.00 | 1,820,600 | +0.05(+0.36%) |
Apr 28, 2005 | 14.10 | 14.14 | 13.92 | 13.95 | 1,333,400 | -0.33(-2.31%) |
Apr 27, 2005 | 13.95 | 14.28 | 13.75 | 14.28 | 1,847,400 | +0.33(+2.37%) |
Apr 26, 2005 | 14.20 | 14.37 | 13.88 | 13.95 | 1,145,300 | -0.41(-2.86%) |
Apr 25, 2005 | 14.19 | 14.37 | 14.10 | 14.36 | 872,800 | +0.23(+1.63%) |
Apr 22, 2005 | 14.24 | 14.25 | 13.99 | 14.13 | 1,144,900 | -0.13(-0.91%) |
Apr 21, 2005 | 14.07 | 14.26 | 13.94 | 14.26 | 1,128,900 | +0.26(+1.86%) |
Apr 20, 2005 | 14.00 | 14.08 | 13.84 | 14.00 | 3,167,000 | +0.05(+0.36%) |
Apr 19, 2005 | 13.73 | 13.95 | 13.60 | 13.95 | 2,240,900 | +0.32(+2.35%) |
Apr 18, 2005 | 13.74 | 13.80 | 13.49 | 13.63 | 1,347,900 | -0.12(-0.87%) |
Apr 15, 2005 | 13.95 | 13.98 | 13.73 | 13.75 | 2,043,500 | -0.23(-1.65%) |
Apr 14, 2005 | 14.15 | 14.21 | 13.88 | 13.98 | 1,111,600 | -0.20(-1.41%) |
Apr 13, 2005 | 14.53 | 14.56 | 14.14 | 14.18 | 733,700 | -0.16(-1.12%) |
Apr 12, 2005 | 14.13 | 14.41 | 14.07 | 14.34 | 1,096,900 | +0.19(+1.34%) |
Apr 11, 2005 | 14.25 | 14.27 | 14.09 | 14.15 | 1,071,800 | -0.12(-0.84%) |
Apr 08, 2005 | 14.40 | 14.57 | 14.23 | 14.27 | 1,933,300 | -0.27(-1.86%) |
Apr 07, 2005 | 14.49 | 14.60 | 14.35 | 14.54 | 699,800 | +0.06(+0.41%) |
Apr 06, 2005 | 14.45 | 14.63 | 14.41 | 14.48 | 1,487,900 | +0.07(+0.49%) |
Apr 05, 2005 | 14.00 | 14.57 | 13.91 | 14.41 | 2,335,700 | -0.39(-2.64%) |
Apr 04, 2005 | 14.80 | 14.95 | 14.57 | 14.80 | 2,921,800 | -0.20(-1.33%) |
Apr 01, 2005 | 14.99 | 15.05 | 14.86 | 15.00 | 2,431,200 | +0.05(+0.33%) |
Mar 31, 2005 | 14.82 | 14.97 | 14.72 | 14.95 | 2,466,500 | +0.08(+0.54%) |
Mar 30, 2005 | 14.78 | 14.88 | 14.71 | 14.87 | 2,604,500 | +0.06(+0.41%) |
Mar 29, 2005 | 14.82 | 14.95 | 14.71 | 14.81 | 2,588,900 | -0.01(-0.07%) |
Mar 28, 2005 | 14.71 | 14.86 | 14.63 | 14.82 | 1,387,400 | +0.16(+1.09%) |
Mar 24, 2005 | 14.67 | 14.77 | 14.65 | 14.66 | 882,800 | +0.00(+0.00%) |
Mar 23, 2005 | 14.50 | 14.74 | 14.45 | 14.66 | 2,358,300 | +0.09(+0.62%) |
Mar 22, 2005 | 14.47 | 14.65 | 14.44 | 14.57 | 1,512,700 | +0.20(+1.39%) |
Mar 21, 2005 | 14.27 | 14.37 | 14.11 | 14.37 | 778,800 | +0.06(+0.42%) |
Mar 18, 2005 | 14.35 | 14.38 | 14.10 | 14.31 | 1,780,900 | -0.10(-0.69%) |
Mar 17, 2005 | 14.42 | 14.56 | 14.33 | 14.41 | 1,170,700 | +0.02(+0.14%) |
Mar 16, 2005 | 14.32 | 14.51 | 14.30 | 14.39 | 1,055,500 | +0.01(+0.07%) |
Mar 15, 2005 | 14.65 | 14.68 | 14.27 | 14.38 | 1,110,000 | -0.22(-1.51%) |
Mar 14, 2005 | 14.63 | 14.83 | 14.51 | 14.60 | 1,974,700 | -0.06(-0.41%) |
Mar 11, 2005 | 14.64 | 14.91 | 14.59 | 14.66 | 2,107,400 | +0.02(+0.14%) |
Mar 10, 2005 | 14.65 | 14.65 | 14.35 | 14.64 | 2,387,500 | -0.08(-0.54%) |
Mar 09, 2005 | 14.93 | 14.94 | 14.66 | 14.72 | 2,154,600 | -0.16(-1.08%) |
Mar 08, 2005 | 14.60 | 14.95 | 14.60 | 14.88 | 2,572,900 | +0.55(+3.84%) |
Mar 07, 2005 | 14.22 | 14.53 | 14.15 | 14.33 | 1,156,300 | +0.07(+0.49%) |
Mar 04, 2005 | 14.58 | 14.61 | 14.10 | 14.26 | 1,949,100 | -0.26(-1.79%) |
Mar 03, 2005 | 13.98 | 14.72 | 13.98 | 14.52 | 4,728,700 | +0.52(+3.71%) |
Mar 02, 2005 | 13.70 | 14.07 | 13.59 | 14.00 | 4,272,700 | +0.23(+1.67%) |