Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.58 | 15.71 | 15.46 | 15.46 | 47,547,752 | -0.25(-1.59%) |
May 27, 2005 | 15.93 | 15.93 | 15.52 | 15.71 | 66,754,356 | -0.30(-1.90%) |
May 26, 2005 | 15.90 | 16.03 | 15.82 | 16.01 | 28,953,042 | +0.13(+0.80%) |
May 25, 2005 | 15.89 | 16.01 | 15.71 | 15.88 | 27,104,906 | -0.09(-0.59%) |
May 24, 2005 | 15.83 | 15.99 | 15.72 | 15.98 | 25,456,584 | +0.04(+0.28%) |
May 23, 2005 | 15.79 | 15.98 | 15.79 | 15.93 | 30,714,718 | +0.10(+0.63%) |
May 20, 2005 | 15.90 | 15.92 | 15.77 | 15.83 | 48,857,636 | -0.08(-0.49%) |
May 19, 2005 | 15.73 | 15.93 | 15.66 | 15.91 | 40,192,932 | +0.16(+0.98%) |
May 18, 2005 | 15.64 | 15.78 | 15.58 | 15.76 | 37,308,368 | +0.13(+0.85%) |
May 17, 2005 | 15.59 | 15.64 | 15.48 | 15.62 | 40,008,824 | -0.02(-0.11%) |
May 16, 2005 | 15.51 | 15.65 | 15.43 | 15.64 | 41,558,052 | +0.21(+1.33%) |
May 13, 2005 | 15.45 | 15.46 | 15.32 | 15.43 | 32,403,292 | +0.13(+0.83%) |
May 12, 2005 | 15.37 | 15.46 | 15.25 | 15.31 | 26,613,406 | -0.01(-0.07%) |
May 11, 2005 | 15.23 | 15.34 | 15.20 | 15.32 | 29,434,796 | -0.01(-0.04%) |
May 10, 2005 | 15.42 | 15.57 | 15.27 | 15.32 | 39,079,792 | -0.17(-1.11%) |
May 09, 2005 | 15.27 | 15.50 | 15.17 | 15.50 | 30,311,302 | +0.20(+1.30%) |
May 06, 2005 | 15.47 | 15.50 | 15.29 | 15.30 | 33,486,470 | -0.13(-0.86%) |
May 05, 2005 | 15.34 | 15.50 | 15.32 | 15.43 | 31,812,336 | +0.01(+0.07%) |
May 04, 2005 | 15.24 | 15.42 | 15.22 | 15.42 | 36,720,484 | +0.18(+1.20%) |
May 03, 2005 | 15.21 | 15.31 | 15.10 | 15.24 | 39,246,756 | +0.05(+0.33%) |
May 02, 2005 | 15.10 | 15.21 | 15.07 | 15.19 | 32,112,508 | +0.13(+0.88%) |
Apr 29, 2005 | 14.84 | 15.08 | 14.80 | 15.05 | 38,458,692 | +0.27(+1.80%) |
Apr 28, 2005 | 14.88 | 14.99 | 14.73 | 14.79 | 39,658,656 | -0.13(-0.85%) |
Apr 27, 2005 | 14.88 | 14.95 | 14.80 | 14.91 | 29,714,930 | +0.01(+0.04%) |
Apr 26, 2005 | 14.93 | 15.01 | 14.85 | 14.91 | 39,161,740 | -0.07(-0.44%) |
Apr 25, 2005 | 15.05 | 15.07 | 14.90 | 14.98 | 43,594,088 | -0.11(-0.70%) |
Apr 22, 2005 | 15.09 | 15.12 | 14.95 | 15.08 | 34,741,844 | -0.02(-0.11%) |
Apr 21, 2005 | 14.96 | 15.10 | 14.88 | 15.10 | 36,868,492 | +0.27(+1.83%) |
Apr 20, 2005 | 15.07 | 15.19 | 14.70 | 14.83 | 56,562,084 | -0.37(-2.41%) |
Apr 19, 2005 | 15.31 | 15.43 | 15.07 | 15.19 | 41,380,800 | -0.10(-0.65%) |
Apr 18, 2005 | 15.27 | 15.37 | 15.06 | 15.29 | 55,468,616 | -0.06(-0.40%) |
Apr 15, 2005 | 15.51 | 15.64 | 15.31 | 15.35 | 111,885,400 | +0.14(+0.95%) |
Apr 14, 2005 | 15.22 | 15.36 | 15.10 | 15.21 | 84,643,496 | +0.09(+0.62%) |
Apr 13, 2005 | 14.90 | 15.19 | 14.82 | 15.11 | 67,388,448 | +0.22(+1.49%) |
Apr 12, 2005 | 14.63 | 14.90 | 14.59 | 14.89 | 37,610,888 | +0.23(+1.59%) |
Apr 11, 2005 | 14.74 | 14.83 | 14.56 | 14.66 | 33,475,640 | -0.08(-0.53%) |
Apr 08, 2005 | 14.69 | 14.90 | 14.68 | 14.74 | 39,643,672 | -0.17(-1.12%) |
Apr 07, 2005 | 14.43 | 14.91 | 14.27 | 14.90 | 116,354,928 | +0.02(+0.15%) |
Apr 06, 2005 | 15.01 | 15.05 | 14.85 | 14.88 | 68,720,536 | -0.02(-0.15%) |
Apr 05, 2005 | 14.80 | 14.99 | 14.74 | 14.90 | 96,835,160 | +0.54(+3.74%) |
Apr 04, 2005 | 14.49 | 14.49 | 14.29 | 14.37 | 42,691,772 | -0.12(-0.84%) |
Apr 01, 2005 | 14.61 | 14.70 | 14.37 | 14.49 | 43,461,240 | -0.07(-0.46%) |
Mar 31, 2005 | 14.63 | 14.63 | 14.43 | 14.55 | 38,568,256 | -0.01(-0.08%) |
Mar 30, 2005 | 14.35 | 14.59 | 14.28 | 14.57 | 39,072,572 | +0.36(+2.54%) |
Mar 29, 2005 | 14.40 | 14.45 | 14.21 | 14.21 | 49,580,720 | -0.33(-2.25%) |
Mar 28, 2005 | 14.57 | 14.74 | 14.48 | 14.53 | 28,560,636 | +0.03(+0.23%) |
Mar 24, 2005 | 14.54 | 14.70 | 14.29 | 14.50 | 39,903,592 | +0.07(+0.50%) |
Mar 23, 2005 | 14.08 | 14.45 | 14.08 | 14.43 | 58,831,684 | +0.34(+2.44%) |
Mar 22, 2005 | 14.34 | 14.42 | 14.07 | 14.08 | 44,600,192 | -0.16(-1.13%) |
Mar 21, 2005 | 14.29 | 14.35 | 14.07 | 14.24 | 31,402,964 | -0.07(-0.46%) |
Mar 18, 2005 | 14.41 | 14.46 | 14.17 | 14.31 | 53,752,244 | -0.10(-0.69%) |
Mar 17, 2005 | 14.38 | 14.49 | 14.29 | 14.41 | 30,863,450 | -0.02(-0.15%) |
Mar 16, 2005 | 14.55 | 14.64 | 14.38 | 14.43 | 36,129,164 | -0.13(-0.91%) |
Mar 15, 2005 | 14.82 | 14.86 | 14.56 | 14.57 | 35,735,676 | -0.13(-0.90%) |
Mar 14, 2005 | 14.70 | 14.73 | 14.56 | 14.70 | 36,675,720 | +0.09(+0.65%) |
Mar 11, 2005 | 14.88 | 14.88 | 14.56 | 14.60 | 30,145,964 | -0.22(-1.46%) |
Mar 10, 2005 | 14.86 | 14.91 | 14.76 | 14.82 | 33,849,996 | +0.01(+0.04%) |
Mar 09, 2005 | 14.85 | 14.88 | 14.72 | 14.81 | 39,276,900 | -0.01(-0.07%) |
Mar 08, 2005 | 15.11 | 15.15 | 14.81 | 14.83 | 40,700,500 | -0.23(-1.55%) |
Mar 07, 2005 | 14.95 | 15.10 | 14.90 | 15.06 | 41,258,424 | +0.18(+1.23%) |
Mar 04, 2005 | 14.90 | 14.96 | 14.80 | 14.88 | 33,886,456 | +0.14(+0.98%) |
Mar 03, 2005 | 14.89 | 14.89 | 14.68 | 14.73 | 38,123,144 | -0.01(-0.08%) |
Mar 02, 2005 | 14.79 | 14.85 | 14.63 | 14.74 | 41,985,296 | +0.00(+0.00%) |