Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.84 | 17.92 | 17.60 | 17.64 | 95,754,640 | -0.28(-1.57%) |
May 27, 2005 | 17.79 | 17.93 | 17.71 | 17.93 | 76,135,832 | +0.01(+0.07%) |
May 26, 2005 | 17.75 | 17.93 | 17.72 | 17.91 | 91,343,256 | +0.24(+1.37%) |
May 25, 2005 | 17.55 | 17.70 | 17.47 | 17.67 | 124,071,680 | +0.03(+0.15%) |
May 24, 2005 | 17.26 | 17.66 | 17.24 | 17.64 | 117,159,232 | +0.30(+1.74%) |
May 23, 2005 | 17.34 | 17.43 | 17.15 | 17.34 | 99,939,112 | +0.10(+0.57%) |
May 20, 2005 | 16.96 | 17.27 | 16.92 | 17.24 | 82,406,960 | +0.22(+1.31%) |
May 19, 2005 | 16.98 | 17.05 | 16.89 | 17.02 | 79,448,872 | +0.05(+0.31%) |
May 18, 2005 | 16.83 | 17.04 | 16.75 | 16.97 | 105,056,440 | +0.15(+0.89%) |
May 17, 2005 | 16.47 | 16.83 | 16.46 | 16.82 | 95,198,592 | +0.24(+1.46%) |
May 16, 2005 | 16.41 | 16.59 | 16.36 | 16.58 | 69,630,456 | +0.14(+0.84%) |
May 13, 2005 | 16.36 | 16.56 | 16.30 | 16.44 | 103,712,544 | +0.18(+1.13%) |
May 12, 2005 | 16.22 | 16.39 | 15.74 | 16.26 | 125,342,376 | +0.05(+0.28%) |
May 11, 2005 | 16.19 | 16.23 | 15.94 | 16.21 | 88,725,456 | +0.07(+0.41%) |
May 10, 2005 | 16.11 | 16.25 | 15.84 | 16.15 | 91,129,184 | -0.09(-0.52%) |
May 09, 2005 | 15.97 | 16.23 | 15.93 | 16.23 | 88,598,480 | +0.20(+1.27%) |
May 06, 2005 | 15.99 | 16.03 | 15.91 | 16.03 | 83,605,992 | +0.15(+0.95%) |
May 05, 2005 | 15.79 | 16.02 | 15.77 | 15.88 | 98,186,936 | +0.10(+0.62%) |
May 04, 2005 | 15.59 | 15.84 | 15.49 | 15.78 | 94,779,152 | +0.18(+1.17%) |
May 03, 2005 | 15.35 | 15.65 | 15.33 | 15.60 | 103,505,200 | +0.18(+1.19%) |
May 02, 2005 | 15.38 | 15.43 | 15.28 | 15.41 | 62,935,608 | +0.02(+0.13%) |
Apr 29, 2005 | 15.33 | 15.44 | 15.09 | 15.39 | 84,161,432 | +0.22(+1.42%) |
Apr 28, 2005 | 15.28 | 15.46 | 15.13 | 15.18 | 87,698,024 | -0.21(-1.36%) |
Apr 27, 2005 | 15.17 | 15.46 | 15.12 | 15.39 | 86,768,680 | +0.12(+0.82%) |
Apr 26, 2005 | 15.20 | 15.64 | 15.18 | 15.26 | 108,881,048 | -0.06(-0.38%) |
Apr 25, 2005 | 15.27 | 15.41 | 15.19 | 15.32 | 82,295,416 | +0.11(+0.73%) |
Apr 22, 2005 | 15.23 | 15.26 | 15.09 | 15.21 | 99,986,632 | -0.08(-0.51%) |
Apr 21, 2005 | 15.04 | 15.31 | 15.01 | 15.29 | 133,033,800 | +0.46(+3.09%) |
Apr 20, 2005 | 15.31 | 15.34 | 14.81 | 14.83 | 168,351,584 | +0.02(+0.13%) |
Apr 19, 2005 | 14.73 | 14.85 | 14.59 | 14.81 | 128,008,296 | +0.27(+1.89%) |
Apr 18, 2005 | 14.55 | 14.72 | 14.46 | 14.54 | 82,148,576 | +0.06(+0.41%) |
Apr 15, 2005 | 14.54 | 14.72 | 14.36 | 14.48 | 141,317,616 | -0.24(-1.64%) |
Apr 14, 2005 | 14.88 | 14.92 | 14.71 | 14.72 | 103,926,464 | -0.22(-1.45%) |
Apr 13, 2005 | 15.14 | 15.17 | 14.86 | 14.93 | 82,606,216 | -0.26(-1.72%) |
Apr 12, 2005 | 15.13 | 15.22 | 14.82 | 15.20 | 129,187,472 | +0.07(+0.43%) |
Apr 11, 2005 | 15.25 | 15.27 | 15.08 | 15.13 | 64,134,336 | -0.11(-0.73%) |
Apr 08, 2005 | 15.30 | 15.51 | 15.22 | 15.24 | 70,229,136 | -0.08(-0.51%) |
Apr 07, 2005 | 15.07 | 15.33 | 15.07 | 15.32 | 81,389,456 | +0.24(+1.56%) |
Apr 06, 2005 | 15.19 | 15.26 | 15.05 | 15.08 | 82,424,536 | -0.05(-0.35%) |
Apr 05, 2005 | 15.05 | 15.22 | 15.03 | 15.14 | 73,476,776 | +0.13(+0.87%) |
Apr 04, 2005 | 15.12 | 15.12 | 14.82 | 15.01 | 92,332,952 | -0.05(-0.35%) |
Apr 01, 2005 | 15.27 | 15.34 | 14.99 | 15.06 | 104,292,880 | -0.14(-0.95%) |
Mar 31, 2005 | 15.39 | 15.41 | 15.14 | 15.20 | 63,479,584 | -0.17(-1.11%) |
Mar 30, 2005 | 15.24 | 15.41 | 15.05 | 15.37 | 95,287,216 | +0.22(+1.47%) |
Mar 29, 2005 | 15.27 | 15.31 | 15.08 | 15.15 | 82,390,920 | -0.10(-0.64%) |
Mar 28, 2005 | 15.27 | 15.48 | 15.23 | 15.25 | 65,585,492 | +0.08(+0.52%) |
Mar 24, 2005 | 15.39 | 15.45 | 15.17 | 15.17 | 52,967,140 | -0.14(-0.90%) |
Mar 23, 2005 | 15.07 | 15.39 | 15.03 | 15.31 | 82,950,472 | +0.24(+1.61%) |
Mar 22, 2005 | 15.43 | 15.48 | 15.05 | 15.07 | 75,013,808 | -0.31(-2.04%) |
Mar 21, 2005 | 15.35 | 15.48 | 15.22 | 15.38 | 60,523,024 | +0.06(+0.38%) |
Mar 18, 2005 | 15.45 | 15.48 | 15.29 | 15.32 | 95,925,472 | +0.00(+0.00%) |
Mar 17, 2005 | 15.39 | 15.49 | 15.28 | 15.32 | 74,945,816 | -0.09(-0.55%) |
Mar 16, 2005 | 15.42 | 15.73 | 15.39 | 15.41 | 91,361,592 | -0.22(-1.42%) |
Mar 15, 2005 | 15.94 | 15.98 | 15.60 | 15.63 | 71,965,720 | -0.26(-1.61%) |
Mar 14, 2005 | 15.87 | 15.99 | 15.78 | 15.88 | 70,024,992 | +0.05(+0.29%) |
Mar 11, 2005 | 16.40 | 16.43 | 15.71 | 15.84 | 174,519,424 | -0.43(-2.62%) |
Mar 10, 2005 | 16.32 | 16.44 | 15.93 | 16.26 | 125,153,664 | +0.01(+0.04%) |
Mar 09, 2005 | 16.28 | 16.51 | 16.20 | 16.26 | 98,050,784 | +0.03(+0.16%) |
Mar 08, 2005 | 16.34 | 16.64 | 16.22 | 16.23 | 85,250,448 | -0.20(-1.23%) |
Mar 07, 2005 | 16.15 | 16.67 | 16.07 | 16.43 | 135,252,320 | +0.28(+1.74%) |
Mar 04, 2005 | 16.16 | 16.37 | 16.03 | 16.15 | 100,910,464 | +0.12(+0.73%) |
Mar 03, 2005 | 16.03 | 16.10 | 15.86 | 16.03 | 131,089,552 | -0.01(-0.08%) |
Mar 02, 2005 | 15.97 | 16.23 | 15.94 | 16.05 | 120,575,872 | -0.07(-0.41%) |