Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.36 | 14.84 | 14.36 | 14.70 | 48,300 | +0.39(+2.73%) |
May 27, 2005 | 14.88 | 14.88 | 14.29 | 14.31 | 35,300 | -0.57(-3.83%) |
May 26, 2005 | 14.77 | 14.95 | 14.69 | 14.88 | 30,700 | +0.27(+1.85%) |
May 25, 2005 | 14.81 | 14.81 | 14.44 | 14.61 | 38,500 | -0.20(-1.35%) |
May 24, 2005 | 14.30 | 14.86 | 14.28 | 14.81 | 50,600 | +0.48(+3.35%) |
May 23, 2005 | 14.35 | 14.65 | 14.23 | 14.33 | 93,600 | +0.05(+0.35%) |
May 20, 2005 | 14.37 | 14.40 | 14.01 | 14.28 | 45,500 | -0.08(-0.56%) |
May 19, 2005 | 14.37 | 14.40 | 14.29 | 14.36 | 37,800 | -0.03(-0.21%) |
May 18, 2005 | 13.99 | 14.52 | 13.90 | 14.39 | 42,600 | +0.41(+2.93%) |
May 17, 2005 | 13.69 | 14.00 | 13.69 | 13.98 | 49,100 | +0.27(+1.97%) |
May 16, 2005 | 13.80 | 13.94 | 13.71 | 13.71 | 72,600 | -0.03(-0.22%) |
May 13, 2005 | 13.97 | 14.13 | 13.61 | 13.74 | 32,100 | -0.13(-0.94%) |
May 12, 2005 | 13.95 | 14.08 | 13.84 | 13.87 | 27,600 | -0.03(-0.22%) |
May 11, 2005 | 13.97 | 14.05 | 13.75 | 13.90 | 18,400 | -0.01(-0.07%) |
May 10, 2005 | 14.05 | 14.11 | 13.90 | 13.91 | 17,700 | -0.21(-1.49%) |
May 09, 2005 | 14.09 | 14.12 | 13.99 | 14.12 | 26,800 | +0.13(+0.93%) |
May 06, 2005 | 14.10 | 14.15 | 13.85 | 13.99 | 27,200 | -0.01(-0.07%) |
May 05, 2005 | 14.39 | 14.39 | 13.60 | 14.00 | 73,100 | -0.34(-2.37%) |
May 04, 2005 | 13.92 | 14.42 | 13.92 | 14.34 | 75,400 | +0.52(+3.76%) |
May 03, 2005 | 13.85 | 13.98 | 13.65 | 13.82 | 50,700 | +0.05(+0.36%) |
May 02, 2005 | 13.65 | 13.95 | 13.65 | 13.77 | 29,800 | +0.03(+0.22%) |
Apr 29, 2005 | 13.90 | 13.90 | 13.52 | 13.74 | 46,800 | -0.06(-0.43%) |
Apr 28, 2005 | 14.00 | 14.00 | 13.77 | 13.80 | 58,900 | -0.19(-1.36%) |
Apr 27, 2005 | 14.16 | 14.17 | 13.88 | 13.99 | 45,900 | -0.17(-1.20%) |
Apr 26, 2005 | 13.85 | 14.28 | 13.76 | 14.16 | 36,600 | +0.06(+0.43%) |
Apr 25, 2005 | 14.18 | 14.30 | 13.85 | 14.10 | 29,700 | -0.05(-0.35%) |
Apr 22, 2005 | 14.60 | 14.60 | 14.00 | 14.15 | 61,700 | -0.43(-2.95%) |
Apr 21, 2005 | 13.87 | 14.79 | 13.82 | 14.58 | 72,200 | +0.78(+5.65%) |
Apr 20, 2005 | 14.05 | 14.05 | 13.70 | 13.80 | 38,100 | -0.25(-1.78%) |
Apr 19, 2005 | 13.74 | 14.22 | 13.71 | 14.05 | 46,900 | +0.26(+1.89%) |
Apr 18, 2005 | 13.86 | 14.11 | 13.79 | 13.79 | 19,500 | -0.07(-0.51%) |
Apr 15, 2005 | 14.05 | 14.07 | 13.85 | 13.86 | 44,300 | -0.29(-2.05%) |
Apr 14, 2005 | 14.20 | 14.43 | 14.10 | 14.15 | 35,400 | -0.10(-0.70%) |
Apr 13, 2005 | 14.43 | 14.43 | 13.82 | 14.25 | 40,900 | -0.13(-0.90%) |
Apr 12, 2005 | 14.74 | 14.74 | 14.17 | 14.38 | 61,600 | -0.36(-2.44%) |
Apr 11, 2005 | 14.83 | 14.87 | 14.56 | 14.74 | 24,200 | -0.09(-0.61%) |
Apr 08, 2005 | 15.33 | 15.33 | 14.83 | 14.83 | 20,900 | -0.49(-3.20%) |
Apr 07, 2005 | 15.15 | 15.38 | 14.90 | 15.32 | 59,900 | +0.46(+3.10%) |
Apr 06, 2005 | 15.10 | 15.24 | 14.85 | 14.86 | 48,100 | -0.20(-1.33%) |
Apr 05, 2005 | 14.94 | 15.13 | 14.83 | 15.06 | 44,800 | +0.11(+0.74%) |
Apr 04, 2005 | 15.13 | 15.23 | 14.71 | 14.95 | 48,700 | -0.18(-1.19%) |
Apr 01, 2005 | 15.50 | 15.55 | 15.05 | 15.13 | 50,300 | -0.27(-1.75%) |
Mar 31, 2005 | 15.41 | 15.53 | 15.07 | 15.40 | 73,500 | -0.01(-0.06%) |
Mar 30, 2005 | 15.28 | 15.56 | 15.00 | 15.41 | 57,600 | +0.38(+2.53%) |
Mar 29, 2005 | 15.09 | 15.18 | 14.80 | 15.03 | 41,000 | -0.06(-0.40%) |
Mar 28, 2005 | 14.85 | 15.30 | 14.67 | 15.09 | 58,300 | +0.40(+2.72%) |
Mar 24, 2005 | 14.57 | 14.80 | 14.56 | 14.69 | 22,700 | +0.12(+0.82%) |
Mar 23, 2005 | 14.81 | 14.91 | 14.51 | 14.57 | 44,900 | -0.34(-2.28%) |
Mar 22, 2005 | 14.90 | 15.11 | 14.78 | 14.91 | 16,700 | -0.05(-0.33%) |
Mar 21, 2005 | 15.02 | 15.16 | 14.70 | 14.96 | 27,200 | -0.06(-0.40%) |
Mar 18, 2005 | 15.07 | 15.15 | 14.66 | 15.02 | 82,100 | -0.05(-0.33%) |
Mar 17, 2005 | 15.10 | 15.30 | 15.01 | 15.07 | 38,700 | -0.06(-0.40%) |
Mar 16, 2005 | 15.32 | 15.32 | 14.92 | 15.13 | 102,900 | -0.19(-1.24%) |
Mar 15, 2005 | 15.28 | 15.45 | 15.20 | 15.32 | 70,000 | +0.09(+0.59%) |
Mar 14, 2005 | 15.30 | 15.42 | 15.20 | 15.23 | 40,500 | -0.02(-0.13%) |
Mar 11, 2005 | 15.22 | 15.42 | 15.18 | 15.25 | 47,100 | -0.10(-0.65%) |
Mar 10, 2005 | 15.56 | 15.56 | 15.25 | 15.35 | 60,100 | -0.11(-0.71%) |
Mar 09, 2005 | 15.47 | 15.49 | 15.35 | 15.46 | 76,200 | -0.01(-0.06%) |
Mar 08, 2005 | 15.55 | 15.55 | 15.32 | 15.47 | 115,900 | -0.16(-1.02%) |
Mar 07, 2005 | 15.80 | 15.91 | 15.62 | 15.63 | 63,600 | +0.03(+0.19%) |
Mar 04, 2005 | 15.95 | 15.95 | 15.50 | 15.60 | 62,900 | -0.20(-1.27%) |
Mar 03, 2005 | 15.55 | 16.00 | 15.52 | 15.80 | 138,600 | +0.49(+3.20%) |
Mar 02, 2005 | 15.65 | 15.77 | 15.25 | 15.31 | 61,600 | -0.16(-1.03%) |