Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.92 | 17.00 | 16.70 | 16.74 | 100,939,800 | -0.27(-1.57%) |
May 27, 2005 | 16.87 | 17.01 | 16.80 | 17.00 | 80,258,624 | +0.01(+0.07%) |
May 26, 2005 | 16.84 | 17.00 | 16.81 | 16.99 | 96,289,544 | +0.23(+1.37%) |
May 25, 2005 | 16.65 | 16.79 | 16.58 | 16.76 | 130,790,224 | +0.02(+0.15%) |
May 24, 2005 | 16.38 | 16.75 | 16.36 | 16.74 | 123,503,464 | +0.29(+1.74%) |
May 23, 2005 | 16.45 | 16.54 | 16.27 | 16.45 | 105,350,864 | +0.09(+0.57%) |
May 20, 2005 | 16.09 | 16.38 | 16.05 | 16.36 | 86,869,344 | +0.21(+1.31%) |
May 19, 2005 | 16.10 | 16.18 | 16.02 | 16.15 | 83,751,072 | +0.05(+0.31%) |
May 18, 2005 | 15.96 | 16.16 | 15.89 | 16.10 | 110,745,304 | +0.14(+0.90%) |
May 17, 2005 | 15.63 | 15.97 | 15.61 | 15.96 | 100,353,648 | +0.23(+1.46%) |
May 16, 2005 | 15.56 | 15.74 | 15.52 | 15.73 | 73,400,984 | +0.13(+0.84%) |
May 13, 2005 | 15.52 | 15.71 | 15.46 | 15.60 | 109,328,632 | +0.17(+1.13%) |
May 12, 2005 | 15.39 | 15.55 | 14.93 | 15.42 | 132,129,736 | +0.04(+0.28%) |
May 11, 2005 | 15.36 | 15.40 | 15.12 | 15.38 | 93,529,992 | +0.06(+0.40%) |
May 10, 2005 | 15.28 | 15.42 | 15.02 | 15.32 | 96,063,872 | -0.08(-0.52%) |
May 09, 2005 | 15.15 | 15.40 | 15.11 | 15.40 | 93,396,136 | +0.19(+1.27%) |
May 06, 2005 | 15.17 | 15.21 | 15.09 | 15.20 | 88,133,304 | +0.14(+0.95%) |
May 05, 2005 | 14.98 | 15.20 | 14.96 | 15.06 | 103,503,808 | +0.09(+0.62%) |
May 04, 2005 | 14.79 | 15.02 | 14.69 | 14.97 | 99,911,496 | +0.17(+1.17%) |
May 03, 2005 | 14.56 | 14.84 | 14.54 | 14.79 | 109,110,056 | +0.17(+1.19%) |
May 02, 2005 | 14.59 | 14.63 | 14.50 | 14.62 | 66,343,604 | +0.02(+0.13%) |
Apr 29, 2005 | 14.55 | 14.65 | 14.32 | 14.60 | 88,718,816 | +0.20(+1.42%) |
Apr 28, 2005 | 14.50 | 14.66 | 14.35 | 14.40 | 92,446,912 | -0.20(-1.36%) |
Apr 27, 2005 | 14.39 | 14.66 | 14.34 | 14.60 | 91,467,256 | +0.12(+0.82%) |
Apr 26, 2005 | 14.42 | 14.84 | 14.40 | 14.48 | 114,777,016 | -0.06(-0.38%) |
Apr 25, 2005 | 14.48 | 14.62 | 14.41 | 14.53 | 86,751,760 | +0.11(+0.73%) |
Apr 22, 2005 | 14.45 | 14.47 | 14.32 | 14.43 | 105,400,960 | -0.07(-0.51%) |
Apr 21, 2005 | 14.27 | 14.52 | 14.24 | 14.50 | 140,237,648 | +0.43(+3.09%) |
Apr 20, 2005 | 14.53 | 14.55 | 14.05 | 14.07 | 177,467,920 | +0.02(+0.13%) |
Apr 19, 2005 | 13.97 | 14.09 | 13.84 | 14.05 | 134,940,016 | +0.26(+1.89%) |
Apr 18, 2005 | 13.80 | 13.96 | 13.72 | 13.79 | 86,596,960 | +0.06(+0.41%) |
Apr 15, 2005 | 13.79 | 13.97 | 13.62 | 13.73 | 148,970,048 | -0.23(-1.65%) |
Apr 14, 2005 | 14.12 | 14.15 | 13.95 | 13.96 | 109,554,136 | -0.20(-1.45%) |
Apr 13, 2005 | 14.37 | 14.39 | 14.09 | 14.17 | 87,079,384 | -0.25(-1.72%) |
Apr 12, 2005 | 14.35 | 14.43 | 14.06 | 14.42 | 136,183,040 | +0.06(+0.43%) |
Apr 11, 2005 | 14.47 | 14.49 | 14.31 | 14.35 | 67,607,248 | -0.11(-0.73%) |
Apr 08, 2005 | 14.51 | 14.71 | 14.43 | 14.46 | 74,032,080 | -0.07(-0.51%) |
Apr 07, 2005 | 14.29 | 14.54 | 14.29 | 14.53 | 85,796,736 | +0.22(+1.56%) |
Apr 06, 2005 | 14.41 | 14.47 | 14.28 | 14.31 | 86,887,864 | -0.05(-0.35%) |
Apr 05, 2005 | 14.28 | 14.43 | 14.26 | 14.36 | 77,455,584 | +0.12(+0.87%) |
Apr 04, 2005 | 14.34 | 14.35 | 14.06 | 14.24 | 97,332,832 | -0.05(-0.35%) |
Apr 01, 2005 | 14.49 | 14.55 | 14.22 | 14.29 | 109,940,400 | -0.14(-0.95%) |
Mar 31, 2005 | 14.60 | 14.61 | 14.36 | 14.42 | 66,917,036 | -0.16(-1.11%) |
Mar 30, 2005 | 14.45 | 14.61 | 14.28 | 14.58 | 100,447,072 | +0.21(+1.47%) |
Mar 29, 2005 | 14.49 | 14.53 | 14.31 | 14.37 | 86,852,432 | -0.09(-0.64%) |
Mar 28, 2005 | 14.49 | 14.68 | 14.45 | 14.47 | 69,136,984 | +0.07(+0.52%) |
Mar 24, 2005 | 14.60 | 14.66 | 14.39 | 14.39 | 55,835,340 | -0.13(-0.90%) |
Mar 23, 2005 | 14.29 | 14.60 | 14.25 | 14.52 | 87,442,288 | +0.23(+1.61%) |
Mar 22, 2005 | 14.63 | 14.69 | 14.28 | 14.29 | 79,075,848 | -0.30(-2.04%) |
Mar 21, 2005 | 14.56 | 14.69 | 14.43 | 14.59 | 63,800,380 | +0.06(+0.38%) |
Mar 18, 2005 | 14.66 | 14.69 | 14.51 | 14.53 | 101,119,888 | +0.00(+0.00%) |
Mar 17, 2005 | 14.60 | 14.69 | 14.50 | 14.53 | 79,004,168 | -0.08(-0.55%) |
Mar 16, 2005 | 14.63 | 14.92 | 14.60 | 14.61 | 96,308,872 | -0.21(-1.42%) |
Mar 15, 2005 | 15.12 | 15.16 | 14.79 | 14.83 | 75,862,704 | -0.24(-1.61%) |
Mar 14, 2005 | 15.05 | 15.17 | 14.97 | 15.07 | 73,816,880 | +0.04(+0.29%) |
Mar 11, 2005 | 15.56 | 15.58 | 14.90 | 15.02 | 183,969,744 | -0.40(-2.62%) |
Mar 10, 2005 | 15.48 | 15.60 | 15.11 | 15.43 | 131,930,800 | +0.01(+0.04%) |
Mar 09, 2005 | 15.44 | 15.66 | 15.37 | 15.42 | 103,360,288 | +0.02(+0.16%) |
Mar 08, 2005 | 15.50 | 15.79 | 15.38 | 15.40 | 89,866,800 | -0.19(-1.23%) |
Mar 07, 2005 | 15.32 | 15.81 | 15.24 | 15.59 | 142,576,304 | +0.27(+1.74%) |
Mar 04, 2005 | 15.33 | 15.53 | 15.20 | 15.32 | 106,374,824 | +0.11(+0.74%) |
Mar 03, 2005 | 15.21 | 15.27 | 15.04 | 15.21 | 138,188,112 | -0.01(-0.08%) |
Mar 02, 2005 | 15.15 | 15.40 | 15.12 | 15.22 | 127,105,120 | -0.06(-0.41%) |