Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.28 | 15.57 | 15.28 | 15.40 | 348,900 | +0.11(+0.72%) |
May 27, 2005 | 15.30 | 15.38 | 15.25 | 15.29 | 113,100 | -0.01(-0.03%) |
May 26, 2005 | 15.30 | 15.48 | 15.27 | 15.29 | 142,300 | -0.01(-0.07%) |
May 25, 2005 | 15.28 | 15.42 | 15.15 | 15.30 | 123,800 | -0.02(-0.13%) |
May 24, 2005 | 15.70 | 15.70 | 15.31 | 15.32 | 93,500 | -0.33(-2.08%) |
May 23, 2005 | 15.47 | 15.74 | 15.47 | 15.65 | 123,200 | +0.19(+1.20%) |
May 20, 2005 | 15.56 | 15.59 | 15.11 | 15.46 | 156,600 | -0.14(-0.93%) |
May 19, 2005 | 15.59 | 15.75 | 15.41 | 15.61 | 110,100 | -0.03(-0.16%) |
May 18, 2005 | 15.22 | 15.71 | 15.22 | 15.63 | 179,300 | +0.62(+4.16%) |
May 17, 2005 | 14.79 | 15.16 | 14.79 | 15.01 | 200,400 | +0.19(+1.28%) |
May 16, 2005 | 14.64 | 14.89 | 14.64 | 14.82 | 143,400 | +0.18(+1.23%) |
May 13, 2005 | 14.74 | 14.93 | 14.54 | 14.64 | 116,800 | -0.06(-0.44%) |
May 12, 2005 | 15.15 | 15.29 | 14.70 | 14.71 | 214,500 | -0.45(-2.94%) |
May 11, 2005 | 15.43 | 15.44 | 14.99 | 15.15 | 135,200 | -0.22(-1.46%) |
May 10, 2005 | 15.40 | 15.46 | 15.24 | 15.38 | 215,000 | -0.04(-0.23%) |
May 09, 2005 | 15.28 | 15.53 | 15.20 | 15.41 | 131,700 | +0.13(+0.88%) |
May 06, 2005 | 15.30 | 15.49 | 15.25 | 15.28 | 172,500 | +0.03(+0.20%) |
May 05, 2005 | 15.32 | 15.55 | 15.21 | 15.24 | 320,400 | -0.06(-0.36%) |
May 04, 2005 | 15.24 | 15.38 | 15.04 | 15.30 | 248,000 | +0.11(+0.69%) |
May 03, 2005 | 15.10 | 15.38 | 14.87 | 15.20 | 640,700 | +0.93(+6.48%) |
May 02, 2005 | 14.14 | 14.32 | 14.10 | 14.27 | 231,800 | +0.10(+0.71%) |
Apr 29, 2005 | 14.25 | 14.31 | 13.90 | 14.17 | 179,900 | +0.03(+0.18%) |
Apr 28, 2005 | 14.22 | 14.56 | 14.05 | 14.14 | 235,600 | -0.11(-0.74%) |
Apr 27, 2005 | 14.30 | 14.62 | 14.18 | 14.25 | 238,600 | -0.05(-0.38%) |
Apr 26, 2005 | 14.25 | 14.54 | 14.12 | 14.30 | 243,600 | +0.05(+0.39%) |
Apr 25, 2005 | 14.05 | 14.35 | 14.05 | 14.25 | 263,000 | +0.29(+2.11%) |
Apr 22, 2005 | 14.49 | 14.49 | 13.84 | 13.96 | 282,500 | -0.53(-3.63%) |
Apr 21, 2005 | 14.54 | 14.73 | 14.27 | 14.48 | 274,900 | +0.07(+0.45%) |
Apr 20, 2005 | 14.49 | 14.94 | 14.32 | 14.41 | 432,700 | -0.12(-0.86%) |
Apr 19, 2005 | 13.55 | 14.57 | 13.51 | 14.54 | 777,300 | +1.38(+10.49%) |
Apr 18, 2005 | 12.89 | 13.32 | 12.89 | 13.16 | 228,500 | +0.29(+2.25%) |
Apr 15, 2005 | 13.27 | 13.36 | 12.87 | 12.87 | 217,200 | -0.40(-2.98%) |
Apr 14, 2005 | 13.43 | 13.52 | 13.25 | 13.27 | 201,200 | -0.14(-1.08%) |
Apr 13, 2005 | 13.68 | 13.70 | 13.39 | 13.41 | 261,400 | -0.27(-1.97%) |
Apr 12, 2005 | 13.32 | 13.73 | 13.26 | 13.68 | 223,000 | +0.33(+2.47%) |
Apr 11, 2005 | 13.35 | 13.48 | 13.27 | 13.35 | 151,400 | +0.00(+0.00%) |
Apr 08, 2005 | 13.66 | 13.66 | 13.25 | 13.35 | 231,300 | -0.31(-2.27%) |
Apr 07, 2005 | 13.81 | 13.81 | 13.41 | 13.66 | 285,500 | -0.15(-1.12%) |
Apr 06, 2005 | 14.25 | 14.28 | 13.77 | 13.81 | 177,900 | -0.38(-2.71%) |
Apr 05, 2005 | 13.96 | 14.23 | 13.96 | 14.20 | 224,000 | +0.26(+1.87%) |
Apr 04, 2005 | 13.62 | 13.96 | 13.44 | 13.94 | 177,400 | +0.31(+2.31%) |
Apr 01, 2005 | 13.96 | 14.08 | 13.62 | 13.62 | 316,300 | -0.29(-2.08%) |
Mar 31, 2005 | 14.08 | 14.12 | 13.90 | 13.91 | 252,400 | -0.17(-1.17%) |
Mar 30, 2005 | 13.80 | 14.20 | 13.80 | 14.08 | 222,500 | +0.13(+0.97%) |
Mar 29, 2005 | 14.18 | 14.19 | 13.88 | 13.95 | 132,100 | -0.23(-1.62%) |
Mar 28, 2005 | 14.10 | 14.19 | 13.97 | 14.18 | 47,000 | +0.10(+0.67%) |
Mar 24, 2005 | 14.10 | 14.21 | 14.06 | 14.08 | 62,900 | -0.01(-0.04%) |
Mar 23, 2005 | 14.04 | 14.14 | 13.98 | 14.09 | 97,900 | +0.03(+0.18%) |
Mar 22, 2005 | 14.05 | 14.14 | 13.97 | 14.06 | 107,800 | -0.01(-0.11%) |
Mar 21, 2005 | 14.10 | 14.11 | 14.00 | 14.07 | 81,100 | -0.08(-0.53%) |
Mar 18, 2005 | 14.15 | 14.23 | 14.05 | 14.15 | 123,500 | +0.03(+0.18%) |
Mar 17, 2005 | 14.01 | 14.23 | 13.96 | 14.12 | 136,100 | +0.12(+0.89%) |
Mar 16, 2005 | 14.15 | 14.16 | 13.96 | 14.00 | 218,700 | -0.25(-1.75%) |
Mar 15, 2005 | 14.25 | 14.38 | 14.17 | 14.25 | 101,000 | +0.03(+0.18%) |
Mar 14, 2005 | 14.18 | 14.28 | 14.15 | 14.22 | 166,800 | +0.04(+0.28%) |
Mar 11, 2005 | 14.19 | 14.29 | 14.15 | 14.19 | 117,900 | +0.00(+0.00%) |
Mar 10, 2005 | 14.20 | 14.41 | 14.11 | 14.19 | 74,800 | -0.00(-0.04%) |
Mar 09, 2005 | 14.20 | 14.22 | 14.12 | 14.19 | 67,300 | -0.07(-0.46%) |
Mar 08, 2005 | 14.43 | 14.43 | 14.14 | 14.26 | 93,900 | -0.17(-1.21%) |
Mar 07, 2005 | 14.32 | 14.61 | 14.32 | 14.43 | 96,100 | +0.24(+1.69%) |
Mar 04, 2005 | 14.00 | 14.34 | 13.89 | 14.19 | 88,500 | +0.25(+1.83%) |
Mar 03, 2005 | 14.22 | 14.24 | 13.91 | 13.94 | 155,100 | -0.29(-2.04%) |
Mar 02, 2005 | 14.32 | 14.45 | 14.01 | 14.22 | 88,600 | -0.12(-0.84%) |