Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.30 | 13.35 | 13.20 | 13.22 | 108,400 | -0.18(-1.34%) |
May 27, 2005 | 13.30 | 13.48 | 13.27 | 13.40 | 113,100 | +0.18(+1.36%) |
May 26, 2005 | 13.21 | 13.22 | 13.13 | 13.22 | 75,600 | -0.03(-0.23%) |
May 25, 2005 | 13.25 | 13.35 | 13.22 | 13.25 | 94,400 | +0.00(+0.00%) |
May 24, 2005 | 13.28 | 13.30 | 13.20 | 13.25 | 85,800 | -0.10(-0.75%) |
May 23, 2005 | 13.29 | 13.37 | 13.23 | 13.35 | 223,500 | +0.12(+0.91%) |
May 20, 2005 | 13.28 | 13.29 | 13.08 | 13.23 | 38,500 | -0.28(-2.07%) |
May 19, 2005 | 13.54 | 13.55 | 13.40 | 13.51 | 38,000 | -0.03(-0.22%) |
May 18, 2005 | 13.45 | 13.64 | 13.30 | 13.54 | 276,500 | +0.40(+3.04%) |
May 17, 2005 | 13.09 | 13.18 | 13.00 | 13.14 | 104,300 | +0.10(+0.77%) |
May 16, 2005 | 12.86 | 13.04 | 12.86 | 13.04 | 82,300 | +0.23(+1.80%) |
May 13, 2005 | 12.91 | 12.99 | 12.79 | 12.81 | 69,800 | -0.13(-1.00%) |
May 12, 2005 | 13.01 | 13.05 | 12.94 | 12.94 | 73,600 | -0.12(-0.92%) |
May 11, 2005 | 13.10 | 13.17 | 13.01 | 13.06 | 86,900 | -0.11(-0.84%) |
May 10, 2005 | 13.22 | 13.24 | 13.10 | 13.17 | 150,300 | -0.14(-1.05%) |
May 09, 2005 | 13.25 | 13.40 | 13.25 | 13.31 | 77,700 | +0.11(+0.83%) |
May 06, 2005 | 13.21 | 13.30 | 13.10 | 13.20 | 52,400 | +0.16(+1.23%) |
May 05, 2005 | 12.93 | 13.11 | 12.91 | 13.04 | 40,200 | -0.04(-0.31%) |
May 04, 2005 | 13.11 | 13.17 | 12.96 | 13.08 | 155,300 | -0.09(-0.68%) |
May 03, 2005 | 13.20 | 13.27 | 13.08 | 13.17 | 80,000 | -0.15(-1.13%) |
May 02, 2005 | 13.32 | 13.38 | 13.26 | 13.32 | 42,100 | +0.03(+0.23%) |
Apr 29, 2005 | 13.25 | 13.46 | 13.16 | 13.29 | 84,600 | +0.02(+0.15%) |
Apr 28, 2005 | 13.30 | 13.39 | 13.22 | 13.27 | 84,400 | -0.07(-0.52%) |
Apr 27, 2005 | 13.38 | 13.50 | 13.22 | 13.34 | 72,900 | -0.09(-0.67%) |
Apr 26, 2005 | 13.47 | 13.56 | 13.40 | 13.43 | 32,300 | +0.04(+0.30%) |
Apr 25, 2005 | 13.37 | 13.46 | 13.32 | 13.39 | 57,100 | -0.03(-0.22%) |
Apr 22, 2005 | 13.40 | 13.64 | 13.31 | 13.42 | 92,900 | -0.09(-0.67%) |
Apr 21, 2005 | 13.60 | 13.60 | 13.41 | 13.51 | 69,600 | -0.22(-1.60%) |
Apr 20, 2005 | 13.69 | 14.10 | 13.67 | 13.73 | 79,000 | +0.01(+0.07%) |
Apr 19, 2005 | 13.70 | 13.76 | 13.65 | 13.72 | 82,900 | +0.12(+0.88%) |
Apr 18, 2005 | 13.61 | 13.71 | 13.35 | 13.60 | 87,800 | +0.00(+0.00%) |
Apr 15, 2005 | 13.76 | 13.84 | 13.52 | 13.60 | 367,000 | -0.28(-2.02%) |
Apr 14, 2005 | 13.99 | 13.99 | 13.78 | 13.88 | 253,500 | -0.33(-2.32%) |
Apr 13, 2005 | 14.13 | 14.33 | 14.13 | 14.21 | 81,700 | -0.04(-0.28%) |
Apr 12, 2005 | 14.17 | 14.30 | 14.09 | 14.25 | 478,600 | -0.04(-0.28%) |
Apr 11, 2005 | 14.28 | 14.41 | 14.22 | 14.29 | 56,900 | -0.12(-0.83%) |
Apr 08, 2005 | 14.40 | 14.45 | 14.32 | 14.41 | 148,500 | +0.07(+0.49%) |
Apr 07, 2005 | 14.31 | 14.39 | 14.27 | 14.34 | 81,600 | +0.20(+1.41%) |
Apr 06, 2005 | 14.00 | 14.22 | 14.00 | 14.14 | 163,800 | +0.42(+3.06%) |
Apr 05, 2005 | 13.77 | 13.85 | 13.64 | 13.72 | 61,300 | +0.04(+0.29%) |
Apr 04, 2005 | 13.73 | 13.73 | 13.58 | 13.68 | 78,300 | -0.11(-0.80%) |
Apr 01, 2005 | 13.97 | 14.00 | 13.70 | 13.79 | 112,500 | -0.26(-1.85%) |
Mar 31, 2005 | 14.15 | 14.18 | 13.80 | 14.05 | 113,700 | -0.12(-0.85%) |
Mar 30, 2005 | 14.14 | 14.21 | 14.05 | 14.17 | 64,400 | +0.33(+2.38%) |
Mar 29, 2005 | 14.05 | 14.06 | 13.80 | 13.84 | 101,200 | -0.35(-2.47%) |
Mar 28, 2005 | 14.20 | 14.39 | 14.13 | 14.19 | 60,500 | -0.10(-0.70%) |
Mar 24, 2005 | 14.16 | 14.38 | 14.11 | 14.29 | 105,900 | -0.50(-3.38%) |
Mar 23, 2005 | 14.30 | 14.94 | 14.25 | 14.79 | 333,200 | +0.15(+1.02%) |
Mar 22, 2005 | 15.12 | 15.12 | 14.50 | 14.64 | 102,600 | -0.44(-2.92%) |
Mar 21, 2005 | 15.10 | 15.15 | 15.03 | 15.08 | 46,100 | -0.13(-0.85%) |
Mar 18, 2005 | 15.25 | 15.28 | 15.16 | 15.21 | 45,500 | +0.03(+0.20%) |
Mar 17, 2005 | 15.01 | 15.22 | 14.95 | 15.18 | 124,600 | +0.06(+0.40%) |
Mar 16, 2005 | 15.30 | 15.34 | 15.10 | 15.12 | 197,900 | -0.21(-1.37%) |
Mar 15, 2005 | 15.37 | 15.43 | 15.21 | 15.33 | 135,400 | +0.12(+0.79%) |
Mar 14, 2005 | 15.21 | 15.25 | 15.10 | 15.21 | 135,300 | -0.16(-1.04%) |
Mar 11, 2005 | 15.41 | 15.64 | 15.37 | 15.37 | 42,000 | -0.06(-0.39%) |
Mar 10, 2005 | 15.47 | 15.49 | 15.33 | 15.43 | 39,600 | -0.03(-0.19%) |
Mar 09, 2005 | 15.37 | 15.62 | 15.37 | 15.46 | 52,400 | -0.04(-0.26%) |
Mar 08, 2005 | 15.44 | 15.57 | 15.35 | 15.50 | 67,500 | -0.09(-0.58%) |
Mar 07, 2005 | 15.75 | 15.75 | 15.53 | 15.59 | 98,100 | -0.40(-2.50%) |
Mar 04, 2005 | 15.80 | 16.00 | 15.73 | 15.99 | 269,900 | +0.47(+3.03%) |
Mar 03, 2005 | 15.49 | 15.59 | 15.43 | 15.52 | 130,600 | +0.23(+1.50%) |
Mar 02, 2005 | 15.20 | 15.41 | 15.19 | 15.29 | 128,500 | -0.03(-0.20%) |