Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.18 | 18.18 | 17.00 | 17.02 | 94,100 | -1.16(-6.38%) |
May 27, 2005 | 18.50 | 18.65 | 18.02 | 18.18 | 13,700 | -0.37(-1.99%) |
May 26, 2005 | 18.40 | 18.65 | 18.31 | 18.55 | 15,400 | +0.29(+1.59%) |
May 25, 2005 | 19.38 | 19.48 | 18.02 | 18.26 | 47,200 | -1.10(-5.68%) |
May 24, 2005 | 19.35 | 19.59 | 19.15 | 19.36 | 43,100 | +0.21(+1.10%) |
May 23, 2005 | 18.21 | 19.34 | 18.18 | 19.15 | 64,100 | +1.19(+6.63%) |
May 20, 2005 | 18.75 | 18.79 | 17.60 | 17.96 | 24,600 | -0.84(-4.47%) |
May 19, 2005 | 18.65 | 18.90 | 18.56 | 18.80 | 26,400 | +0.10(+0.53%) |
May 18, 2005 | 18.30 | 18.70 | 18.25 | 18.70 | 14,600 | +0.38(+2.07%) |
May 17, 2005 | 18.35 | 18.55 | 18.25 | 18.32 | 15,100 | +0.02(+0.11%) |
May 16, 2005 | 18.10 | 18.70 | 18.07 | 18.30 | 33,600 | +0.25(+1.39%) |
May 13, 2005 | 17.75 | 18.09 | 17.57 | 18.05 | 9,100 | +0.31(+1.75%) |
May 12, 2005 | 18.69 | 18.70 | 17.65 | 17.74 | 24,600 | -0.85(-4.57%) |
May 11, 2005 | 18.70 | 18.70 | 18.25 | 18.59 | 35,100 | +0.09(+0.49%) |
May 10, 2005 | 18.00 | 18.50 | 17.92 | 18.50 | 47,100 | +0.72(+4.05%) |
May 09, 2005 | 17.00 | 18.10 | 16.90 | 17.78 | 78,500 | +0.99(+5.90%) |
May 06, 2005 | 17.50 | 17.50 | 16.55 | 16.79 | 45,000 | -0.70(-4.00%) |
May 05, 2005 | 17.50 | 17.50 | 17.32 | 17.49 | 26,900 | +0.30(+1.75%) |
May 04, 2005 | 16.98 | 17.45 | 16.98 | 17.19 | 15,700 | +0.20(+1.18%) |
May 03, 2005 | 16.50 | 17.25 | 16.45 | 16.99 | 24,400 | +0.59(+3.60%) |
May 02, 2005 | 15.99 | 17.48 | 15.91 | 16.40 | 81,900 | +0.56(+3.54%) |
Apr 29, 2005 | 15.33 | 15.85 | 15.33 | 15.84 | 26,600 | +0.38(+2.46%) |
Apr 28, 2005 | 15.75 | 15.75 | 15.32 | 15.46 | 11,000 | -0.19(-1.21%) |
Apr 27, 2005 | 15.25 | 15.93 | 15.16 | 15.65 | 31,500 | +0.15(+0.97%) |
Apr 26, 2005 | 15.80 | 15.85 | 15.00 | 15.50 | 29,200 | -0.24(-1.52%) |
Apr 25, 2005 | 14.51 | 15.79 | 14.51 | 15.74 | 48,200 | +1.19(+8.18%) |
Apr 22, 2005 | 14.25 | 14.55 | 14.15 | 14.55 | 41,900 | +0.20(+1.39%) |
Apr 21, 2005 | 14.15 | 14.55 | 14.00 | 14.35 | 22,300 | +0.33(+2.35%) |
Apr 20, 2005 | 13.99 | 14.10 | 13.92 | 14.02 | 8,400 | +0.02(+0.14%) |
Apr 19, 2005 | 13.65 | 14.00 | 13.45 | 14.00 | 13,900 | +0.35(+2.56%) |
Apr 18, 2005 | 14.30 | 14.40 | 13.65 | 13.65 | 12,700 | -0.65(-4.55%) |
Apr 15, 2005 | 14.00 | 14.34 | 13.90 | 14.30 | 12,800 | +0.30(+2.14%) |
Apr 14, 2005 | 14.40 | 14.40 | 13.69 | 14.00 | 10,000 | -0.27(-1.89%) |
Apr 13, 2005 | 14.51 | 14.68 | 14.07 | 14.27 | 15,400 | -0.23(-1.59%) |
Apr 12, 2005 | 14.34 | 14.50 | 14.25 | 14.50 | 8,100 | +0.26(+1.83%) |
Apr 11, 2005 | 13.55 | 14.39 | 13.55 | 14.24 | 46,000 | +0.69(+5.09%) |
Apr 08, 2005 | 13.40 | 13.57 | 13.40 | 13.55 | 4,000 | +0.15(+1.12%) |
Apr 07, 2005 | 14.00 | 14.04 | 13.30 | 13.40 | 29,900 | -0.60(-4.29%) |
Apr 06, 2005 | 14.25 | 14.39 | 14.00 | 14.00 | 8,700 | -0.29(-2.03%) |
Apr 05, 2005 | 14.00 | 14.35 | 14.00 | 14.29 | 13,400 | +0.30(+2.14%) |
Apr 04, 2005 | 13.80 | 14.00 | 13.80 | 13.99 | 21,900 | +0.14(+1.01%) |
Apr 01, 2005 | 14.07 | 14.07 | 13.80 | 13.85 | 7,900 | -0.15(-1.07%) |
Mar 31, 2005 | 14.15 | 14.15 | 13.99 | 14.00 | 9,300 | -0.07(-0.50%) |
Mar 30, 2005 | 13.40 | 14.15 | 13.40 | 14.07 | 49,600 | +1.02(+7.82%) |
Mar 29, 2005 | 12.60 | 13.19 | 12.27 | 13.05 | 40,800 | +0.20(+1.56%) |
Mar 28, 2005 | 13.45 | 13.60 | 12.65 | 12.85 | 31,400 | -0.54(-4.03%) |
Mar 24, 2005 | 13.40 | 13.45 | 13.13 | 13.39 | 13,000 | +0.10(+0.75%) |
Mar 23, 2005 | 12.90 | 13.35 | 12.75 | 13.29 | 28,000 | +0.30(+2.31%) |
Mar 22, 2005 | 13.53 | 13.53 | 12.70 | 12.99 | 50,100 | -0.54(-3.99%) |
Mar 21, 2005 | 14.60 | 14.69 | 13.22 | 13.53 | 72,800 | -1.31(-8.83%) |
Mar 18, 2005 | 15.00 | 15.15 | 14.61 | 14.84 | 15,100 | -0.05(-0.34%) |
Mar 17, 2005 | 14.92 | 15.30 | 14.60 | 14.89 | 28,800 | -0.13(-0.87%) |
Mar 16, 2005 | 15.80 | 15.93 | 14.77 | 15.02 | 33,900 | -0.67(-4.27%) |
Mar 15, 2005 | 15.35 | 16.20 | 15.35 | 15.69 | 47,800 | +0.17(+1.10%) |
Mar 14, 2005 | 16.05 | 16.25 | 14.25 | 15.52 | 105,000 | -0.73(-4.49%) |
Mar 11, 2005 | 16.82 | 16.82 | 15.08 | 16.25 | 115,700 | -0.77(-4.52%) |
Mar 10, 2005 | 18.16 | 18.16 | 17.00 | 17.02 | 21,400 | -1.25(-6.84%) |
Mar 09, 2005 | 18.70 | 18.70 | 18.00 | 18.27 | 15,500 | -0.48(-2.56%) |
Mar 08, 2005 | 19.21 | 19.50 | 17.51 | 18.75 | 59,700 | +0.10(+0.54%) |
Mar 07, 2005 | 18.05 | 19.00 | 18.00 | 18.65 | 66,800 | +0.77(+4.31%) |
Mar 04, 2005 | 17.21 | 18.25 | 17.21 | 17.88 | 72,000 | +0.63(+3.65%) |
Mar 03, 2005 | 16.81 | 17.28 | 16.81 | 17.25 | 43,100 | +0.64(+3.85%) |
Mar 02, 2005 | 16.88 | 16.88 | 16.33 | 16.61 | 39,700 | -0.37(-2.18%) |