Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.12 | 16.12 | 15.62 | 15.78 | 645,100 | -0.39(-2.41%) |
May 27, 2005 | 15.90 | 16.25 | 15.87 | 16.16 | 568,000 | +0.20(+1.25%) |
May 26, 2005 | 15.56 | 15.96 | 15.47 | 15.96 | 813,200 | +0.40(+2.57%) |
May 25, 2005 | 15.20 | 15.57 | 15.09 | 15.56 | 758,000 | +0.31(+2.07%) |
May 24, 2005 | 15.05 | 15.25 | 14.99 | 15.25 | 496,100 | +0.23(+1.53%) |
May 23, 2005 | 14.99 | 15.11 | 14.88 | 15.02 | 488,200 | +0.05(+0.37%) |
May 20, 2005 | 14.97 | 15.15 | 14.94 | 14.96 | 502,000 | +0.00(+0.03%) |
May 19, 2005 | 14.55 | 14.98 | 14.55 | 14.96 | 457,800 | +0.40(+2.75%) |
May 18, 2005 | 14.60 | 14.64 | 14.31 | 14.56 | 1,102,200 | +0.04(+0.24%) |
May 17, 2005 | 14.60 | 14.75 | 14.48 | 14.53 | 892,800 | -0.11(-0.72%) |
May 16, 2005 | 14.53 | 14.67 | 14.35 | 14.63 | 845,600 | +0.04(+0.27%) |
May 13, 2005 | 14.77 | 14.90 | 14.38 | 14.59 | 526,100 | -0.14(-0.98%) |
May 12, 2005 | 15.28 | 15.28 | 14.68 | 14.73 | 627,800 | -0.54(-3.54%) |
May 11, 2005 | 15.00 | 15.34 | 15.00 | 15.28 | 1,016,500 | -0.17(-1.13%) |
May 10, 2005 | 15.69 | 15.85 | 15.40 | 15.45 | 559,500 | -0.16(-1.02%) |
May 09, 2005 | 15.78 | 15.90 | 15.58 | 15.61 | 635,900 | -0.18(-1.14%) |
May 06, 2005 | 15.95 | 16.00 | 15.77 | 15.79 | 558,900 | +0.02(+0.16%) |
May 05, 2005 | 15.65 | 15.88 | 15.54 | 15.77 | 559,100 | +0.12(+0.73%) |
May 04, 2005 | 15.30 | 15.82 | 15.19 | 15.65 | 547,400 | +0.38(+2.49%) |
May 03, 2005 | 15.60 | 15.60 | 15.21 | 15.27 | 499,500 | -0.45(-2.86%) |
May 02, 2005 | 15.29 | 15.78 | 15.14 | 15.72 | 500,600 | +0.56(+3.66%) |
Apr 29, 2005 | 15.55 | 15.62 | 15.00 | 15.16 | 851,900 | -0.39(-2.48%) |
Apr 28, 2005 | 15.68 | 15.70 | 15.50 | 15.55 | 498,200 | -0.21(-1.33%) |
Apr 27, 2005 | 16.16 | 16.16 | 15.74 | 15.76 | 548,200 | -0.40(-2.48%) |
Apr 26, 2005 | 16.52 | 16.52 | 16.11 | 16.16 | 616,600 | -0.36(-2.15%) |
Apr 25, 2005 | 16.35 | 16.66 | 16.32 | 16.52 | 404,400 | +0.38(+2.32%) |
Apr 22, 2005 | 16.34 | 16.49 | 15.95 | 16.14 | 541,600 | -0.08(-0.49%) |
Apr 21, 2005 | 15.68 | 16.25 | 15.65 | 16.22 | 550,800 | +0.79(+5.15%) |
Apr 20, 2005 | 15.90 | 15.90 | 15.40 | 15.43 | 346,800 | -0.17(-1.09%) |
Apr 19, 2005 | 15.50 | 15.69 | 15.43 | 15.60 | 829,000 | +0.27(+1.76%) |
Apr 18, 2005 | 15.14 | 15.44 | 15.12 | 15.32 | 542,200 | +0.08(+0.52%) |
Apr 15, 2005 | 15.42 | 15.55 | 15.18 | 15.24 | 791,300 | -0.30(-1.93%) |
Apr 14, 2005 | 15.57 | 15.69 | 15.28 | 15.54 | 550,600 | +0.13(+0.84%) |
Apr 13, 2005 | 15.92 | 15.95 | 15.38 | 15.41 | 630,500 | -0.51(-3.17%) |
Apr 12, 2005 | 16.39 | 16.39 | 15.77 | 15.92 | 468,400 | -0.47(-2.90%) |
Apr 11, 2005 | 16.31 | 16.43 | 16.07 | 16.39 | 285,400 | +0.09(+0.52%) |
Apr 08, 2005 | 16.69 | 16.82 | 16.27 | 16.31 | 576,000 | -0.38(-2.28%) |
Apr 07, 2005 | 16.86 | 16.95 | 16.52 | 16.69 | 650,700 | +0.08(+0.45%) |
Apr 06, 2005 | 16.50 | 16.75 | 16.45 | 16.61 | 483,500 | +0.11(+0.70%) |
Apr 05, 2005 | 16.73 | 16.73 | 16.31 | 16.50 | 434,500 | -0.23(-1.35%) |
Apr 04, 2005 | 17.02 | 17.18 | 16.60 | 16.73 | 466,900 | -0.15(-0.92%) |
Apr 01, 2005 | 17.15 | 17.18 | 16.68 | 16.88 | 729,800 | +0.29(+1.75%) |
Mar 31, 2005 | 16.50 | 16.80 | 16.27 | 16.59 | 1,068,300 | -0.18(-1.04%) |
Mar 30, 2005 | 16.75 | 16.84 | 16.38 | 16.77 | 391,000 | +0.12(+0.69%) |
Mar 29, 2005 | 16.81 | 17.18 | 16.57 | 16.65 | 411,400 | -0.16(-0.92%) |
Mar 28, 2005 | 16.73 | 16.99 | 16.68 | 16.80 | 265,400 | +0.09(+0.51%) |
Mar 24, 2005 | 16.70 | 16.88 | 16.67 | 16.72 | 228,200 | +0.14(+0.87%) |
Mar 23, 2005 | 16.92 | 16.93 | 16.44 | 16.57 | 447,600 | -0.46(-2.67%) |
Mar 22, 2005 | 17.02 | 17.39 | 16.93 | 17.03 | 392,700 | +0.04(+0.24%) |
Mar 21, 2005 | 16.96 | 17.16 | 16.80 | 16.99 | 319,300 | +0.02(+0.12%) |
Mar 18, 2005 | 17.10 | 17.32 | 16.75 | 16.97 | 491,100 | -0.02(-0.09%) |
Mar 17, 2005 | 16.98 | 17.05 | 16.79 | 16.98 | 455,800 | +0.26(+1.55%) |
Mar 16, 2005 | 16.88 | 17.07 | 16.61 | 16.73 | 299,600 | -0.10(-0.59%) |
Mar 15, 2005 | 17.18 | 17.28 | 16.79 | 16.82 | 439,600 | -0.29(-1.67%) |
Mar 14, 2005 | 16.91 | 17.16 | 16.73 | 17.11 | 356,800 | +0.13(+0.77%) |
Mar 11, 2005 | 16.66 | 17.04 | 16.66 | 16.98 | 498,000 | +0.32(+1.89%) |
Mar 10, 2005 | 17.00 | 17.00 | 16.61 | 16.66 | 251,800 | -0.41(-2.43%) |
Mar 09, 2005 | 17.50 | 17.50 | 17.05 | 17.08 | 443,500 | -0.57(-3.23%) |
Mar 08, 2005 | 17.57 | 17.81 | 17.56 | 17.65 | 406,300 | +0.20(+1.18%) |
Mar 07, 2005 | 17.60 | 17.61 | 17.20 | 17.45 | 698,700 | -0.49(-2.73%) |
Mar 04, 2005 | 17.43 | 17.95 | 17.34 | 17.93 | 497,300 | +0.52(+3.02%) |
Mar 03, 2005 | 17.06 | 17.50 | 17.05 | 17.41 | 504,800 | +0.41(+2.44%) |
Mar 02, 2005 | 16.98 | 17.20 | 16.84 | 17.00 | 323,400 | +0.01(+0.03%) |