Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.75 | 14.83 | 14.55 | 14.78 | 1,015,500 | -0.05(-0.34%) |
May 27, 2005 | 14.87 | 14.93 | 14.76 | 14.83 | 1,201,600 | -0.05(-0.37%) |
May 26, 2005 | 14.87 | 14.94 | 14.76 | 14.88 | 907,500 | +0.06(+0.40%) |
May 25, 2005 | 14.70 | 14.91 | 14.53 | 14.82 | 1,332,500 | +0.14(+0.97%) |
May 24, 2005 | 14.62 | 14.88 | 14.52 | 14.68 | 942,100 | +0.04(+0.24%) |
May 23, 2005 | 14.44 | 14.70 | 14.37 | 14.64 | 1,279,400 | +0.12(+0.81%) |
May 20, 2005 | 14.64 | 14.71 | 14.50 | 14.53 | 864,100 | -0.11(-0.75%) |
May 19, 2005 | 14.32 | 14.64 | 14.31 | 14.64 | 1,042,700 | +0.29(+1.99%) |
May 18, 2005 | 14.50 | 14.55 | 14.20 | 14.35 | 1,362,200 | -0.01(-0.05%) |
May 17, 2005 | 14.08 | 14.38 | 14.07 | 14.36 | 1,152,300 | +0.28(+1.97%) |
May 16, 2005 | 13.80 | 14.13 | 13.68 | 14.08 | 1,464,900 | +0.23(+1.70%) |
May 13, 2005 | 14.10 | 14.20 | 13.75 | 13.85 | 1,384,300 | -0.15(-1.09%) |
May 12, 2005 | 14.48 | 14.54 | 13.96 | 14.00 | 1,610,900 | -0.59(-4.03%) |
May 11, 2005 | 14.41 | 14.66 | 14.35 | 14.59 | 1,132,100 | +0.04(+0.26%) |
May 10, 2005 | 14.65 | 14.81 | 14.50 | 14.55 | 1,402,700 | -0.11(-0.73%) |
May 09, 2005 | 14.49 | 14.74 | 14.42 | 14.66 | 1,009,000 | +0.20(+1.40%) |
May 06, 2005 | 14.66 | 14.75 | 14.33 | 14.46 | 1,235,300 | +0.06(+0.45%) |
May 05, 2005 | 14.26 | 14.45 | 14.18 | 14.39 | 1,459,400 | +0.29(+2.07%) |
May 04, 2005 | 13.82 | 14.12 | 13.68 | 14.10 | 1,021,600 | +0.31(+2.23%) |
May 03, 2005 | 14.04 | 14.04 | 13.72 | 13.79 | 1,014,200 | -0.34(-2.39%) |
May 02, 2005 | 13.79 | 14.14 | 13.69 | 14.13 | 868,800 | +0.39(+2.86%) |
Apr 29, 2005 | 13.97 | 14.02 | 13.59 | 13.73 | 1,169,500 | -0.05(-0.38%) |
Apr 28, 2005 | 13.89 | 13.89 | 13.71 | 13.79 | 1,327,300 | -0.10(-0.72%) |
Apr 27, 2005 | 14.29 | 14.29 | 13.85 | 13.89 | 1,462,200 | -0.40(-2.82%) |
Apr 26, 2005 | 14.30 | 14.50 | 14.22 | 14.29 | 1,437,000 | -0.05(-0.35%) |
Apr 25, 2005 | 14.32 | 14.69 | 14.19 | 14.34 | 2,684,000 | +0.36(+2.58%) |
Apr 22, 2005 | 13.93 | 14.02 | 13.72 | 13.98 | 1,390,500 | +0.18(+1.30%) |
Apr 21, 2005 | 13.57 | 13.80 | 13.47 | 13.80 | 2,195,800 | +0.23(+1.68%) |
Apr 20, 2005 | 13.94 | 13.99 | 13.55 | 13.57 | 916,500 | -0.28(-2.00%) |
Apr 19, 2005 | 13.76 | 13.93 | 13.67 | 13.85 | 1,497,300 | +0.21(+1.56%) |
Apr 18, 2005 | 13.44 | 13.79 | 13.38 | 13.64 | 1,329,900 | +0.21(+1.53%) |
Apr 15, 2005 | 13.74 | 13.91 | 13.42 | 13.43 | 1,359,700 | -0.30(-2.20%) |
Apr 14, 2005 | 13.94 | 14.02 | 13.72 | 13.73 | 1,263,200 | -0.10(-0.74%) |
Apr 13, 2005 | 14.11 | 14.25 | 13.81 | 13.84 | 1,268,200 | -0.32(-2.26%) |
Apr 12, 2005 | 14.32 | 14.37 | 14.04 | 14.16 | 963,800 | -0.23(-1.60%) |
Apr 11, 2005 | 14.18 | 14.43 | 14.08 | 14.39 | 848,600 | +0.14(+0.98%) |
Apr 08, 2005 | 14.47 | 14.54 | 14.24 | 14.25 | 1,101,700 | -0.22(-1.52%) |
Apr 07, 2005 | 14.69 | 14.69 | 14.26 | 14.47 | 1,398,100 | -0.10(-0.65%) |
Apr 06, 2005 | 14.35 | 14.69 | 14.35 | 14.56 | 1,091,500 | +0.18(+1.25%) |
Apr 05, 2005 | 14.35 | 14.55 | 14.25 | 14.38 | 1,144,900 | -0.12(-0.81%) |
Apr 04, 2005 | 14.62 | 14.68 | 14.32 | 14.50 | 1,337,100 | -0.02(-0.10%) |
Apr 01, 2005 | 14.43 | 14.52 | 14.20 | 14.52 | 1,506,100 | +0.21(+1.49%) |
Mar 31, 2005 | 14.10 | 14.42 | 14.10 | 14.30 | 1,341,800 | +0.28(+2.01%) |
Mar 30, 2005 | 13.90 | 14.05 | 13.66 | 14.02 | 1,664,600 | +0.18(+1.32%) |
Mar 29, 2005 | 14.00 | 14.52 | 13.84 | 13.84 | 2,353,500 | -0.16(-1.18%) |
Mar 28, 2005 | 13.76 | 14.09 | 13.69 | 14.00 | 1,491,600 | +0.25(+1.80%) |
Mar 24, 2005 | 13.68 | 13.84 | 13.60 | 13.76 | 2,427,700 | +0.26(+1.89%) |
Mar 23, 2005 | 13.86 | 13.86 | 13.43 | 13.50 | 2,383,900 | -0.36(-2.58%) |
Mar 22, 2005 | 13.90 | 14.15 | 13.80 | 13.86 | 1,321,400 | +0.06(+0.47%) |
Mar 21, 2005 | 13.74 | 13.86 | 13.54 | 13.79 | 1,132,600 | +0.08(+0.58%) |
Mar 18, 2005 | 13.85 | 13.97 | 13.62 | 13.71 | 1,367,900 | +0.03(+0.22%) |
Mar 17, 2005 | 13.77 | 13.84 | 13.57 | 13.68 | 1,171,400 | +0.05(+0.37%) |
Mar 16, 2005 | 13.70 | 13.88 | 13.48 | 13.63 | 1,032,700 | -0.07(-0.51%) |
Mar 15, 2005 | 13.96 | 14.07 | 13.65 | 13.70 | 1,043,900 | -0.26(-1.88%) |
Mar 14, 2005 | 13.67 | 14.04 | 13.50 | 13.96 | 1,074,000 | +0.33(+2.46%) |
Mar 11, 2005 | 13.68 | 14.01 | 13.60 | 13.63 | 1,307,600 | -0.11(-0.84%) |
Mar 10, 2005 | 13.90 | 13.94 | 13.62 | 13.74 | 1,301,600 | -0.15(-1.10%) |
Mar 09, 2005 | 14.47 | 14.47 | 13.87 | 13.90 | 1,663,700 | -0.48(-3.34%) |
Mar 08, 2005 | 14.64 | 14.80 | 14.34 | 14.38 | 1,209,600 | -0.27(-1.81%) |
Mar 07, 2005 | 14.69 | 14.75 | 14.45 | 14.64 | 1,110,800 | -0.23(-1.56%) |
Mar 04, 2005 | 14.75 | 14.89 | 14.57 | 14.88 | 1,279,600 | +0.27(+1.87%) |
Mar 03, 2005 | 14.50 | 14.66 | 14.40 | 14.60 | 1,634,500 | +0.29(+2.06%) |
Mar 02, 2005 | 14.01 | 14.47 | 14.01 | 14.31 | 1,104,200 | +0.17(+1.20%) |