Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.90 | 14.09 | 13.85 | 14.01 | 83,200 | +0.18(+1.30%) |
May 27, 2005 | 13.82 | 13.92 | 13.80 | 13.83 | 80,800 | +0.02(+0.14%) |
May 26, 2005 | 13.83 | 14.02 | 13.80 | 13.81 | 106,600 | +0.02(+0.15%) |
May 25, 2005 | 14.13 | 14.13 | 13.77 | 13.79 | 135,500 | -0.26(-1.85%) |
May 24, 2005 | 14.16 | 14.19 | 13.96 | 14.05 | 69,800 | -0.14(-0.99%) |
May 23, 2005 | 14.17 | 14.20 | 14.10 | 14.19 | 82,500 | +0.07(+0.50%) |
May 20, 2005 | 14.10 | 14.16 | 14.03 | 14.12 | 65,100 | -0.05(-0.35%) |
May 19, 2005 | 13.91 | 14.18 | 13.90 | 14.17 | 76,600 | +0.28(+2.02%) |
May 18, 2005 | 13.90 | 13.94 | 13.84 | 13.89 | 190,000 | +0.05(+0.36%) |
May 17, 2005 | 13.63 | 13.87 | 13.63 | 13.84 | 69,800 | -0.04(-0.29%) |
May 16, 2005 | 13.62 | 13.92 | 13.62 | 13.88 | 53,900 | +0.26(+1.91%) |
May 13, 2005 | 13.64 | 13.77 | 13.62 | 13.62 | 65,200 | -0.09(-0.66%) |
May 12, 2005 | 13.83 | 13.86 | 13.69 | 13.71 | 48,300 | -0.15(-1.08%) |
May 11, 2005 | 13.86 | 13.92 | 13.82 | 13.86 | 57,300 | -0.13(-0.93%) |
May 10, 2005 | 14.00 | 14.04 | 13.95 | 13.99 | 42,600 | -0.01(-0.07%) |
May 09, 2005 | 13.83 | 14.00 | 13.80 | 14.00 | 46,400 | +0.20(+1.45%) |
May 06, 2005 | 13.93 | 13.93 | 13.72 | 13.80 | 64,900 | -0.13(-0.93%) |
May 05, 2005 | 13.90 | 14.03 | 13.83 | 13.93 | 63,600 | +0.09(+0.65%) |
May 04, 2005 | 13.73 | 13.87 | 13.70 | 13.84 | 32,000 | +0.11(+0.80%) |
May 03, 2005 | 13.85 | 13.85 | 13.70 | 13.73 | 107,300 | -0.12(-0.87%) |
May 02, 2005 | 13.75 | 13.87 | 13.66 | 13.85 | 59,100 | +0.14(+1.02%) |
Apr 29, 2005 | 13.75 | 13.76 | 13.58 | 13.71 | 72,000 | +0.06(+0.44%) |
Apr 28, 2005 | 13.64 | 13.71 | 13.59 | 13.65 | 57,600 | +0.01(+0.07%) |
Apr 27, 2005 | 13.55 | 13.70 | 13.55 | 13.64 | 44,100 | +0.04(+0.29%) |
Apr 26, 2005 | 13.40 | 13.64 | 13.40 | 13.60 | 62,100 | +0.20(+1.49%) |
Apr 25, 2005 | 13.37 | 13.47 | 13.31 | 13.40 | 38,300 | +0.07(+0.53%) |
Apr 22, 2005 | 13.29 | 13.35 | 13.25 | 13.33 | 53,300 | +0.04(+0.30%) |
Apr 21, 2005 | 13.27 | 13.36 | 13.21 | 13.29 | 61,100 | +0.04(+0.30%) |
Apr 20, 2005 | 13.35 | 13.38 | 13.24 | 13.25 | 95,400 | -0.17(-1.27%) |
Apr 19, 2005 | 13.42 | 13.45 | 13.38 | 13.42 | 56,300 | +0.08(+0.60%) |
Apr 18, 2005 | 13.28 | 13.44 | 13.23 | 13.34 | 52,600 | +0.06(+0.45%) |
Apr 15, 2005 | 13.26 | 13.32 | 13.23 | 13.28 | 35,500 | -0.04(-0.30%) |
Apr 14, 2005 | 13.49 | 13.50 | 13.27 | 13.32 | 90,900 | -0.17(-1.26%) |
Apr 13, 2005 | 13.61 | 13.62 | 13.43 | 13.49 | 46,600 | -0.13(-0.95%) |
Apr 12, 2005 | 13.33 | 13.69 | 13.27 | 13.62 | 95,900 | +0.09(+0.67%) |
Apr 11, 2005 | 13.58 | 13.58 | 13.42 | 13.53 | 41,500 | -0.01(-0.07%) |
Apr 08, 2005 | 13.54 | 13.77 | 13.51 | 13.54 | 36,400 | +0.01(+0.07%) |
Apr 07, 2005 | 13.47 | 13.55 | 13.43 | 13.53 | 56,300 | +0.06(+0.45%) |
Apr 06, 2005 | 13.47 | 13.50 | 13.41 | 13.47 | 39,100 | +0.04(+0.30%) |
Apr 05, 2005 | 13.40 | 13.47 | 13.38 | 13.43 | 49,100 | +0.03(+0.22%) |
Apr 04, 2005 | 13.53 | 13.55 | 13.40 | 13.40 | 33,100 | -0.12(-0.89%) |
Apr 01, 2005 | 13.45 | 13.55 | 13.39 | 13.52 | 92,100 | +0.13(+0.97%) |
Mar 31, 2005 | 13.30 | 13.42 | 13.25 | 13.39 | 58,300 | +0.18(+1.36%) |
Mar 30, 2005 | 13.11 | 13.23 | 13.07 | 13.21 | 44,000 | +0.11(+0.84%) |
Mar 29, 2005 | 13.13 | 13.22 | 13.02 | 13.10 | 55,100 | -0.05(-0.38%) |
Mar 28, 2005 | 13.20 | 13.24 | 13.11 | 13.15 | 106,700 | -0.01(-0.08%) |
Mar 24, 2005 | 13.08 | 13.25 | 13.08 | 13.16 | 90,500 | +0.09(+0.69%) |
Mar 23, 2005 | 13.28 | 13.28 | 12.86 | 13.07 | 94,000 | -0.21(-1.58%) |
Mar 22, 2005 | 13.41 | 13.52 | 13.27 | 13.28 | 107,800 | -0.13(-0.97%) |
Mar 21, 2005 | 13.62 | 13.68 | 13.38 | 13.41 | 137,100 | -0.29(-2.12%) |
Mar 18, 2005 | 13.75 | 13.81 | 13.61 | 13.70 | 106,700 | -0.14(-1.01%) |
Mar 17, 2005 | 13.70 | 13.86 | 13.70 | 13.84 | 76,800 | +0.07(+0.51%) |
Mar 16, 2005 | 13.87 | 13.90 | 13.70 | 13.77 | 70,500 | -0.15(-1.08%) |
Mar 15, 2005 | 13.92 | 14.07 | 13.91 | 13.92 | 75,200 | -0.03(-0.22%) |
Mar 14, 2005 | 13.88 | 13.95 | 13.82 | 13.95 | 74,600 | +0.08(+0.58%) |
Mar 11, 2005 | 13.98 | 13.98 | 13.76 | 13.87 | 90,600 | -0.12(-0.86%) |
Mar 10, 2005 | 14.10 | 14.11 | 13.87 | 13.99 | 49,000 | -0.22(-1.55%) |
Mar 09, 2005 | 14.42 | 14.42 | 14.05 | 14.21 | 85,200 | -0.24(-1.66%) |
Mar 08, 2005 | 14.54 | 14.54 | 14.44 | 14.45 | 48,000 | -0.09(-0.62%) |
Mar 07, 2005 | 14.50 | 14.58 | 14.45 | 14.54 | 85,000 | +0.08(+0.55%) |
Mar 04, 2005 | 14.30 | 14.48 | 14.30 | 14.46 | 99,100 | +0.16(+1.12%) |
Mar 03, 2005 | 14.25 | 14.30 | 14.23 | 14.30 | 61,700 | +0.06(+0.42%) |
Mar 02, 2005 | 14.15 | 14.25 | 14.12 | 14.24 | 60,900 | +0.06(+0.42%) |