Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.64 | 19.67 | 19.46 | 19.50 | 61,044,224 | -0.20(-1.04%) |
May 27, 2005 | 19.52 | 19.72 | 19.50 | 19.70 | 72,751,120 | +0.13(+0.66%) |
May 26, 2005 | 19.46 | 19.65 | 19.44 | 19.57 | 66,930,292 | +0.14(+0.74%) |
May 25, 2005 | 19.41 | 19.47 | 19.27 | 19.43 | 47,305,828 | -0.03(-0.16%) |
May 24, 2005 | 19.50 | 19.56 | 19.44 | 19.46 | 81,100,600 | -0.08(-0.39%) |
May 23, 2005 | 19.45 | 19.70 | 19.45 | 19.53 | 99,803,008 | +0.08(+0.43%) |
May 20, 2005 | 19.56 | 19.59 | 19.44 | 19.45 | 85,277,920 | -0.14(-0.69%) |
May 19, 2005 | 19.46 | 19.69 | 19.42 | 19.59 | 68,970,256 | +0.17(+0.86%) |
May 18, 2005 | 19.27 | 19.53 | 19.21 | 19.42 | 94,194,032 | +0.18(+0.94%) |
May 17, 2005 | 19.13 | 19.27 | 19.08 | 19.24 | 52,908,848 | -0.02(-0.12%) |
May 16, 2005 | 19.07 | 19.27 | 19.04 | 19.26 | 66,927,776 | +0.14(+0.75%) |
May 13, 2005 | 18.92 | 19.18 | 18.88 | 19.12 | 102,162,680 | +0.23(+1.20%) |
May 12, 2005 | 18.77 | 18.98 | 18.76 | 18.89 | 98,638,000 | +0.07(+0.36%) |
May 11, 2005 | 18.81 | 18.87 | 18.62 | 18.82 | 78,686,416 | +0.01(+0.04%) |
May 10, 2005 | 18.92 | 18.95 | 18.76 | 18.82 | 82,354,272 | -0.16(-0.84%) |
May 09, 2005 | 19.07 | 19.14 | 18.93 | 18.98 | 81,874,320 | -0.08(-0.44%) |
May 06, 2005 | 19.14 | 19.26 | 19.04 | 19.06 | 85,116,616 | -0.01(-0.04%) |
May 05, 2005 | 19.04 | 19.14 | 18.95 | 19.07 | 78,552,768 | +0.02(+0.08%) |
May 04, 2005 | 19.15 | 19.19 | 18.98 | 19.05 | 114,945,392 | -0.11(-0.59%) |
May 03, 2005 | 18.99 | 19.19 | 18.96 | 19.16 | 89,807,896 | +0.10(+0.52%) |
May 02, 2005 | 19.07 | 19.16 | 18.85 | 19.07 | 71,955,432 | -0.05(-0.28%) |
Apr 29, 2005 | 18.80 | 19.12 | 18.73 | 19.12 | 130,529,632 | +0.64(+3.48%) |
Apr 28, 2005 | 18.76 | 18.83 | 18.47 | 18.48 | 110,656,528 | -0.41(-2.16%) |
Apr 27, 2005 | 18.64 | 19.01 | 18.61 | 18.88 | 63,163,716 | +0.17(+0.93%) |
Apr 26, 2005 | 18.85 | 19.08 | 18.70 | 18.71 | 80,011,016 | -0.17(-0.92%) |
Apr 25, 2005 | 18.95 | 19.10 | 18.79 | 18.88 | 99,851,704 | +0.01(+0.04%) |
Apr 22, 2005 | 18.93 | 19.08 | 18.73 | 18.88 | 105,977,952 | -0.23(-1.19%) |
Apr 21, 2005 | 18.50 | 19.19 | 18.49 | 19.10 | 123,808,840 | +0.73(+3.95%) |
Apr 20, 2005 | 18.64 | 18.67 | 18.36 | 18.38 | 121,640,256 | -0.23(-1.26%) |
Apr 19, 2005 | 18.67 | 18.74 | 18.48 | 18.61 | 87,278,320 | -0.02(-0.08%) |
Apr 18, 2005 | 18.48 | 18.77 | 18.44 | 18.63 | 100,259,936 | +0.14(+0.78%) |
Apr 15, 2005 | 18.58 | 18.82 | 18.45 | 18.48 | 132,660,632 | -0.29(-1.53%) |
Apr 14, 2005 | 18.90 | 19.00 | 18.76 | 18.77 | 88,334,560 | -0.15(-0.80%) |
Apr 13, 2005 | 19.07 | 19.23 | 18.88 | 18.92 | 80,626,336 | -0.21(-1.11%) |
Apr 12, 2005 | 18.83 | 19.16 | 18.74 | 19.13 | 89,344,752 | +0.26(+1.40%) |
Apr 11, 2005 | 18.92 | 18.98 | 18.79 | 18.87 | 63,241,788 | +0.02(+0.12%) |
Apr 08, 2005 | 18.95 | 19.08 | 18.82 | 18.85 | 63,459,468 | -0.12(-0.64%) |
Apr 07, 2005 | 18.64 | 18.99 | 18.61 | 18.97 | 102,489,792 | +0.32(+1.74%) |
Apr 06, 2005 | 18.49 | 18.85 | 18.48 | 18.64 | 103,242,336 | +0.15(+0.82%) |
Apr 05, 2005 | 18.30 | 18.51 | 18.23 | 18.49 | 97,326,488 | +0.18(+0.99%) |
Apr 04, 2005 | 18.22 | 18.33 | 18.09 | 18.31 | 82,303,064 | +0.08(+0.46%) |
Apr 01, 2005 | 18.32 | 18.40 | 18.21 | 18.23 | 85,509,632 | -0.04(-0.21%) |
Mar 31, 2005 | 18.33 | 18.37 | 18.23 | 18.27 | 82,549,064 | +0.01(+0.04%) |
Mar 30, 2005 | 18.17 | 18.28 | 18.14 | 18.26 | 78,848,384 | +0.18(+1.00%) |
Mar 29, 2005 | 18.24 | 18.32 | 18.00 | 18.08 | 98,229,096 | -0.21(-1.16%) |
Mar 28, 2005 | 18.44 | 18.49 | 18.27 | 18.29 | 65,901,840 | -0.06(-0.33%) |
Mar 24, 2005 | 18.32 | 18.49 | 18.29 | 18.35 | 104,301,880 | +0.08(+0.41%) |
Mar 23, 2005 | 18.13 | 18.43 | 18.11 | 18.27 | 104,926,992 | +0.14(+0.79%) |
Mar 22, 2005 | 18.28 | 18.34 | 18.11 | 18.13 | 135,124,176 | -0.16(-0.87%) |
Mar 21, 2005 | 18.40 | 18.41 | 18.25 | 18.29 | 94,543,112 | -0.08(-0.45%) |
Mar 18, 2005 | 18.54 | 18.82 | 18.35 | 18.37 | 179,838,640 | -0.17(-0.94%) |
Mar 17, 2005 | 18.62 | 18.65 | 18.54 | 18.54 | 80,155,120 | -0.07(-0.37%) |
Mar 16, 2005 | 18.76 | 18.87 | 18.56 | 18.61 | 99,035,904 | -0.21(-1.12%) |
Mar 15, 2005 | 18.97 | 19.07 | 18.81 | 18.82 | 94,573,808 | -0.15(-0.80%) |
Mar 14, 2005 | 18.95 | 19.01 | 18.86 | 18.98 | 86,741,464 | +0.02(+0.08%) |
Mar 11, 2005 | 19.23 | 19.26 | 18.94 | 18.96 | 80,214,272 | -0.26(-1.34%) |
Mar 10, 2005 | 19.22 | 19.26 | 19.08 | 19.22 | 78,249,208 | +0.09(+0.47%) |
Mar 09, 2005 | 19.19 | 19.32 | 19.10 | 19.13 | 83,355,600 | -0.07(-0.35%) |
Mar 08, 2005 | 19.19 | 19.36 | 19.15 | 19.19 | 69,964,032 | -0.05(-0.27%) |
Mar 07, 2005 | 19.02 | 19.49 | 19.01 | 19.25 | 106,401,264 | +0.23(+1.19%) |
Mar 04, 2005 | 19.05 | 19.12 | 18.99 | 19.02 | 83,443,464 | +0.00(+0.00%) |
Mar 03, 2005 | 19.12 | 19.13 | 19.00 | 19.02 | 69,053,352 | -0.07(-0.36%) |
Mar 02, 2005 | 19.04 | 19.26 | 19.01 | 19.09 | 89,637,456 | -0.02(-0.08%) |