Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.35 | 15.47 | 15.23 | 15.23 | 48,264,808 | -0.25(-1.59%) |
May 27, 2005 | 15.69 | 15.70 | 15.29 | 15.47 | 67,761,056 | -0.30(-1.90%) |
May 26, 2005 | 15.66 | 15.80 | 15.58 | 15.77 | 29,389,674 | +0.13(+0.80%) |
May 25, 2005 | 15.66 | 15.77 | 15.47 | 15.65 | 27,513,668 | -0.09(-0.59%) |
May 24, 2005 | 15.59 | 15.76 | 15.49 | 15.74 | 25,840,488 | +0.04(+0.28%) |
May 23, 2005 | 15.56 | 15.75 | 15.56 | 15.70 | 31,177,918 | +0.10(+0.63%) |
May 20, 2005 | 15.66 | 15.68 | 15.54 | 15.60 | 49,594,448 | -0.08(-0.49%) |
May 19, 2005 | 15.50 | 15.69 | 15.42 | 15.68 | 40,799,072 | +0.15(+0.98%) |
May 18, 2005 | 15.41 | 15.55 | 15.35 | 15.52 | 37,871,008 | +0.13(+0.85%) |
May 17, 2005 | 15.36 | 15.41 | 15.25 | 15.39 | 40,612,188 | -0.02(-0.11%) |
May 16, 2005 | 15.28 | 15.42 | 15.21 | 15.41 | 42,184,780 | +0.20(+1.33%) |
May 13, 2005 | 15.22 | 15.23 | 15.09 | 15.21 | 32,891,958 | +0.13(+0.83%) |
May 12, 2005 | 15.15 | 15.23 | 15.03 | 15.08 | 27,014,756 | -0.01(-0.07%) |
May 11, 2005 | 15.00 | 15.11 | 14.97 | 15.09 | 29,878,694 | -0.01(-0.04%) |
May 10, 2005 | 15.19 | 15.34 | 15.04 | 15.10 | 39,669,144 | -0.17(-1.11%) |
May 09, 2005 | 15.04 | 15.27 | 14.94 | 15.27 | 30,768,418 | +0.20(+1.30%) |
May 06, 2005 | 15.24 | 15.27 | 15.06 | 15.07 | 33,991,472 | -0.13(-0.86%) |
May 05, 2005 | 15.11 | 15.27 | 15.09 | 15.20 | 32,292,090 | +0.01(+0.07%) |
May 04, 2005 | 15.01 | 15.19 | 15.00 | 15.19 | 37,274,252 | +0.18(+1.20%) |
May 03, 2005 | 14.98 | 15.09 | 14.88 | 15.01 | 39,838,624 | +0.05(+0.33%) |
May 02, 2005 | 14.87 | 14.98 | 14.85 | 14.96 | 32,596,788 | +0.13(+0.88%) |
Apr 29, 2005 | 14.62 | 14.86 | 14.58 | 14.83 | 39,038,680 | +0.26(+1.80%) |
Apr 28, 2005 | 14.66 | 14.77 | 14.51 | 14.57 | 40,256,736 | -0.13(-0.85%) |
Apr 27, 2005 | 14.66 | 14.73 | 14.58 | 14.69 | 30,163,054 | +0.01(+0.04%) |
Apr 26, 2005 | 14.71 | 14.79 | 14.63 | 14.69 | 39,752,328 | -0.07(-0.44%) |
Apr 25, 2005 | 14.83 | 14.85 | 14.68 | 14.75 | 44,251,520 | -0.10(-0.70%) |
Apr 22, 2005 | 14.87 | 14.90 | 14.73 | 14.86 | 35,265,776 | -0.02(-0.11%) |
Apr 21, 2005 | 14.74 | 14.87 | 14.65 | 14.87 | 37,424,496 | +0.27(+1.83%) |
Apr 20, 2005 | 14.85 | 14.96 | 14.49 | 14.61 | 57,415,080 | -0.36(-2.41%) |
Apr 19, 2005 | 15.09 | 15.20 | 14.85 | 14.97 | 42,004,856 | -0.10(-0.65%) |
Apr 18, 2005 | 15.05 | 15.15 | 14.83 | 15.06 | 56,305,124 | -0.06(-0.40%) |
Apr 15, 2005 | 15.28 | 15.41 | 15.08 | 15.12 | 113,572,712 | +0.14(+0.95%) |
Apr 14, 2005 | 15.00 | 15.13 | 14.87 | 14.98 | 85,919,976 | +0.09(+0.62%) |
Apr 13, 2005 | 14.68 | 14.96 | 14.60 | 14.89 | 68,404,720 | +0.22(+1.49%) |
Apr 12, 2005 | 14.41 | 14.68 | 14.38 | 14.67 | 38,178,088 | +0.23(+1.59%) |
Apr 11, 2005 | 14.52 | 14.61 | 14.34 | 14.44 | 33,980,476 | -0.08(-0.53%) |
Apr 08, 2005 | 14.47 | 14.68 | 14.46 | 14.52 | 40,241,528 | -0.16(-1.12%) |
Apr 07, 2005 | 14.22 | 14.69 | 14.06 | 14.68 | 118,109,648 | +0.02(+0.15%) |
Apr 06, 2005 | 14.79 | 14.82 | 14.63 | 14.66 | 69,756,896 | -0.02(-0.15%) |
Apr 05, 2005 | 14.58 | 14.76 | 14.52 | 14.68 | 98,295,504 | +0.53(+3.74%) |
Apr 04, 2005 | 14.27 | 14.27 | 14.08 | 14.15 | 43,335,592 | -0.12(-0.84%) |
Apr 01, 2005 | 14.39 | 14.49 | 14.15 | 14.27 | 44,116,668 | -0.07(-0.46%) |
Mar 31, 2005 | 14.41 | 14.41 | 14.22 | 14.34 | 39,149,896 | -0.01(-0.08%) |
Mar 30, 2005 | 14.14 | 14.37 | 14.07 | 14.35 | 39,661,816 | +0.35(+2.53%) |
Mar 29, 2005 | 14.19 | 14.24 | 13.99 | 13.99 | 50,328,432 | -0.32(-2.25%) |
Mar 28, 2005 | 14.35 | 14.52 | 14.27 | 14.32 | 28,991,350 | +0.03(+0.23%) |
Mar 24, 2005 | 14.33 | 14.48 | 14.08 | 14.28 | 40,505,368 | +0.07(+0.50%) |
Mar 23, 2005 | 13.87 | 14.23 | 13.87 | 14.21 | 59,718,912 | +0.34(+2.44%) |
Mar 22, 2005 | 14.12 | 14.20 | 13.86 | 13.87 | 45,272,796 | -0.16(-1.13%) |
Mar 21, 2005 | 14.08 | 14.14 | 13.86 | 14.03 | 31,876,542 | -0.07(-0.46%) |
Mar 18, 2005 | 14.20 | 14.24 | 13.96 | 14.10 | 54,562,868 | -0.10(-0.69%) |
Mar 17, 2005 | 14.16 | 14.27 | 14.08 | 14.20 | 31,328,894 | -0.02(-0.15%) |
Mar 16, 2005 | 14.34 | 14.42 | 14.16 | 14.22 | 36,674,020 | -0.13(-0.91%) |
Mar 15, 2005 | 14.60 | 14.64 | 14.34 | 14.35 | 36,274,596 | -0.13(-0.90%) |
Mar 14, 2005 | 14.48 | 14.51 | 14.34 | 14.48 | 37,228,816 | +0.09(+0.65%) |
Mar 11, 2005 | 14.65 | 14.65 | 14.34 | 14.39 | 30,600,586 | -0.21(-1.46%) |
Mar 10, 2005 | 14.64 | 14.69 | 14.55 | 14.60 | 34,360,480 | +0.01(+0.04%) |
Mar 09, 2005 | 14.63 | 14.65 | 14.50 | 14.59 | 39,869,224 | -0.01(-0.08%) |
Mar 08, 2005 | 14.88 | 14.92 | 14.59 | 14.61 | 41,314,292 | -0.23(-1.55%) |
Mar 07, 2005 | 14.73 | 14.87 | 14.68 | 14.83 | 41,880,632 | +0.18(+1.23%) |
Mar 04, 2005 | 14.68 | 14.74 | 14.58 | 14.65 | 34,397,488 | +0.14(+0.98%) |
Mar 03, 2005 | 14.67 | 14.67 | 14.46 | 14.51 | 38,698,068 | -0.01(-0.08%) |
Mar 02, 2005 | 14.57 | 14.63 | 14.41 | 14.52 | 42,618,464 | +0.00(+0.00%) |