Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.16 | 18.38 | 18.10 | 18.26 | 882,900 | +0.73(+4.16%) |
May 27, 2005 | 17.53 | 17.54 | 17.39 | 17.53 | 170,800 | +0.26(+1.51%) |
May 26, 2005 | 17.21 | 17.34 | 17.15 | 17.27 | 252,800 | +0.07(+0.41%) |
May 25, 2005 | 17.35 | 17.36 | 17.15 | 17.20 | 201,600 | -0.30(-1.71%) |
May 24, 2005 | 17.38 | 17.52 | 17.34 | 17.50 | 184,500 | +0.09(+0.52%) |
May 23, 2005 | 17.49 | 17.49 | 17.31 | 17.41 | 232,400 | -0.08(-0.46%) |
May 20, 2005 | 17.41 | 17.49 | 17.34 | 17.49 | 268,400 | +0.10(+0.58%) |
May 19, 2005 | 17.30 | 17.45 | 17.20 | 17.39 | 466,900 | +0.19(+1.10%) |
May 18, 2005 | 16.80 | 17.24 | 16.75 | 17.20 | 706,200 | +0.10(+0.58%) |
May 17, 2005 | 17.02 | 17.12 | 16.93 | 17.10 | 756,600 | -0.41(-2.34%) |
May 16, 2005 | 17.30 | 17.62 | 17.23 | 17.51 | 368,300 | +0.21(+1.21%) |
May 13, 2005 | 17.39 | 17.53 | 17.29 | 17.30 | 392,700 | -0.09(-0.52%) |
May 12, 2005 | 17.53 | 17.63 | 17.33 | 17.39 | 450,100 | -0.24(-1.36%) |
May 11, 2005 | 17.60 | 17.73 | 17.45 | 17.63 | 336,000 | -0.05(-0.28%) |
May 10, 2005 | 17.80 | 17.85 | 17.65 | 17.68 | 329,900 | -0.17(-0.95%) |
May 09, 2005 | 17.83 | 17.95 | 17.71 | 17.85 | 439,100 | +0.06(+0.34%) |
May 06, 2005 | 17.85 | 18.00 | 17.75 | 17.79 | 448,700 | +0.11(+0.62%) |
May 05, 2005 | 17.71 | 17.74 | 17.51 | 17.68 | 434,300 | +0.06(+0.34%) |
May 04, 2005 | 17.25 | 17.68 | 17.22 | 17.62 | 865,900 | +0.03(+0.17%) |
May 03, 2005 | 17.58 | 17.67 | 17.55 | 17.59 | 701,800 | +0.01(+0.06%) |
May 02, 2005 | 17.85 | 17.90 | 17.52 | 17.58 | 888,700 | -0.22(-1.24%) |
Apr 29, 2005 | 17.30 | 17.93 | 17.30 | 17.80 | 1,712,500 | +0.76(+4.46%) |
Apr 28, 2005 | 17.09 | 17.20 | 17.01 | 17.04 | 470,600 | +0.17(+1.01%) |
Apr 27, 2005 | 16.80 | 16.87 | 16.72 | 16.87 | 421,400 | +0.02(+0.12%) |
Apr 26, 2005 | 16.90 | 16.94 | 16.80 | 16.85 | 522,100 | -0.03(-0.18%) |
Apr 25, 2005 | 16.93 | 16.99 | 16.82 | 16.88 | 631,900 | +0.13(+0.78%) |
Apr 22, 2005 | 16.70 | 16.85 | 16.64 | 16.75 | 190,700 | -0.05(-0.30%) |
Apr 21, 2005 | 16.54 | 16.80 | 16.40 | 16.80 | 424,900 | +0.60(+3.70%) |
Apr 20, 2005 | 16.30 | 16.30 | 16.15 | 16.20 | 271,200 | -0.10(-0.61%) |
Apr 19, 2005 | 16.16 | 16.39 | 16.16 | 16.30 | 190,800 | +0.05(+0.31%) |
Apr 18, 2005 | 16.30 | 16.34 | 16.17 | 16.25 | 569,300 | -0.26(-1.57%) |
Apr 15, 2005 | 16.68 | 16.68 | 16.47 | 16.51 | 257,100 | -0.29(-1.73%) |
Apr 14, 2005 | 16.98 | 16.98 | 16.80 | 16.80 | 269,100 | +0.04(+0.24%) |
Apr 13, 2005 | 16.94 | 16.95 | 16.75 | 16.76 | 283,600 | +0.11(+0.66%) |
Apr 12, 2005 | 16.77 | 16.77 | 16.59 | 16.65 | 573,100 | -0.12(-0.72%) |
Apr 11, 2005 | 16.75 | 16.81 | 16.70 | 16.77 | 206,700 | +0.02(+0.12%) |
Apr 08, 2005 | 16.85 | 16.97 | 16.75 | 16.75 | 269,900 | +0.04(+0.24%) |
Apr 07, 2005 | 16.55 | 16.80 | 16.55 | 16.71 | 296,800 | +0.19(+1.15%) |
Apr 06, 2005 | 16.51 | 16.63 | 16.47 | 16.52 | 295,200 | +0.18(+1.10%) |
Apr 05, 2005 | 16.40 | 16.49 | 16.30 | 16.34 | 178,100 | -0.06(-0.37%) |
Apr 04, 2005 | 16.22 | 16.45 | 16.16 | 16.40 | 427,500 | +0.10(+0.61%) |
Apr 01, 2005 | 16.37 | 16.38 | 16.17 | 16.30 | 417,000 | -0.11(-0.67%) |
Mar 31, 2005 | 16.48 | 16.48 | 16.37 | 16.41 | 291,200 | -0.01(-0.06%) |
Mar 30, 2005 | 16.35 | 16.56 | 16.34 | 16.42 | 329,600 | +0.15(+0.92%) |
Mar 29, 2005 | 16.38 | 16.44 | 16.22 | 16.27 | 449,900 | -0.40(-2.40%) |
Mar 28, 2005 | 16.64 | 16.80 | 16.56 | 16.67 | 210,000 | -0.03(-0.18%) |
Mar 24, 2005 | 16.70 | 16.80 | 16.61 | 16.70 | 244,900 | +0.03(+0.18%) |
Mar 23, 2005 | 16.62 | 16.70 | 16.55 | 16.67 | 607,400 | -0.08(-0.48%) |
Mar 22, 2005 | 16.92 | 16.98 | 16.72 | 16.75 | 459,300 | -0.33(-1.93%) |
Mar 21, 2005 | 17.00 | 17.13 | 16.93 | 17.08 | 885,000 | +0.17(+1.01%) |
Mar 18, 2005 | 16.81 | 16.99 | 16.78 | 16.91 | 730,400 | +0.06(+0.36%) |
Mar 17, 2005 | 16.77 | 16.99 | 16.70 | 16.85 | 462,300 | +0.13(+0.78%) |
Mar 16, 2005 | 16.84 | 16.88 | 16.71 | 16.72 | 973,000 | +0.22(+1.33%) |
Mar 15, 2005 | 16.80 | 16.80 | 16.50 | 16.50 | 737,800 | -0.31(-1.84%) |
Mar 14, 2005 | 16.82 | 16.87 | 16.71 | 16.81 | 753,200 | +0.26(+1.57%) |
Mar 11, 2005 | 16.50 | 16.71 | 16.40 | 16.55 | 785,800 | +0.49(+3.05%) |
Mar 10, 2005 | 16.20 | 16.20 | 16.01 | 16.06 | 304,000 | -0.06(-0.37%) |
Mar 09, 2005 | 16.19 | 16.24 | 16.07 | 16.12 | 274,200 | +0.08(+0.50%) |
Mar 08, 2005 | 16.00 | 16.10 | 15.90 | 16.04 | 411,700 | +0.19(+1.20%) |
Mar 07, 2005 | 15.67 | 16.00 | 15.67 | 15.85 | 309,900 | +0.15(+0.96%) |
Mar 04, 2005 | 15.62 | 15.89 | 15.60 | 15.70 | 297,800 | -0.20(-1.26%) |
Mar 03, 2005 | 15.90 | 15.96 | 15.85 | 15.90 | 270,300 | -0.08(-0.50%) |
Mar 02, 2005 | 15.96 | 16.06 | 15.94 | 15.98 | 565,400 | -0.37(-2.26%) |