Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.77 | 17.85 | 17.53 | 17.57 | 96,143,560 | -0.28(-1.57%) |
May 27, 2005 | 17.72 | 17.86 | 17.64 | 17.85 | 76,445,072 | +0.01(+0.07%) |
May 26, 2005 | 17.68 | 17.85 | 17.64 | 17.84 | 91,714,264 | +0.24(+1.37%) |
May 25, 2005 | 17.48 | 17.63 | 17.40 | 17.60 | 124,575,624 | +0.03(+0.15%) |
May 24, 2005 | 17.19 | 17.59 | 17.17 | 17.57 | 117,635,096 | +0.30(+1.74%) |
May 23, 2005 | 17.27 | 17.36 | 17.08 | 17.27 | 100,345,032 | +0.10(+0.57%) |
May 20, 2005 | 16.89 | 17.20 | 16.85 | 17.17 | 82,741,672 | +0.22(+1.31%) |
May 19, 2005 | 16.91 | 16.99 | 16.82 | 16.95 | 79,771,576 | +0.05(+0.31%) |
May 18, 2005 | 16.76 | 16.97 | 16.69 | 16.90 | 105,483,144 | +0.15(+0.89%) |
May 17, 2005 | 16.41 | 16.76 | 16.39 | 16.75 | 95,585,264 | +0.24(+1.46%) |
May 16, 2005 | 16.34 | 16.52 | 16.29 | 16.51 | 69,913,272 | +0.14(+0.84%) |
May 13, 2005 | 16.29 | 16.49 | 16.23 | 16.37 | 104,133,792 | +0.18(+1.13%) |
May 12, 2005 | 16.16 | 16.33 | 15.68 | 16.19 | 125,851,480 | +0.05(+0.28%) |
May 11, 2005 | 16.13 | 16.16 | 15.88 | 16.14 | 89,085,832 | +0.07(+0.41%) |
May 10, 2005 | 16.04 | 16.18 | 15.77 | 16.08 | 91,499,320 | -0.08(-0.52%) |
May 09, 2005 | 15.91 | 16.16 | 15.86 | 16.16 | 88,958,344 | +0.20(+1.27%) |
May 06, 2005 | 15.93 | 15.97 | 15.85 | 15.96 | 83,945,576 | +0.15(+0.95%) |
May 05, 2005 | 15.73 | 15.96 | 15.71 | 15.81 | 98,585,736 | +0.10(+0.62%) |
May 04, 2005 | 15.53 | 15.77 | 15.43 | 15.71 | 95,164,120 | +0.18(+1.17%) |
May 03, 2005 | 15.29 | 15.58 | 15.27 | 15.53 | 103,925,608 | +0.18(+1.19%) |
May 02, 2005 | 15.32 | 15.36 | 15.22 | 15.35 | 63,191,232 | +0.02(+0.13%) |
Apr 29, 2005 | 15.27 | 15.38 | 15.03 | 15.33 | 84,503,264 | +0.21(+1.42%) |
Apr 28, 2005 | 15.22 | 15.40 | 15.07 | 15.12 | 88,054,224 | -0.21(-1.36%) |
Apr 27, 2005 | 15.11 | 15.40 | 15.06 | 15.32 | 87,121,112 | +0.12(+0.81%) |
Apr 26, 2005 | 15.14 | 15.58 | 15.12 | 15.20 | 109,323,296 | -0.06(-0.38%) |
Apr 25, 2005 | 15.21 | 15.35 | 15.13 | 15.26 | 82,629,672 | +0.11(+0.73%) |
Apr 22, 2005 | 15.17 | 15.19 | 15.03 | 15.15 | 100,392,744 | -0.08(-0.51%) |
Apr 21, 2005 | 14.98 | 15.25 | 14.95 | 15.23 | 133,574,144 | +0.46(+3.09%) |
Apr 20, 2005 | 15.25 | 15.28 | 14.75 | 14.77 | 169,035,376 | +0.02(+0.13%) |
Apr 19, 2005 | 14.67 | 14.79 | 14.54 | 14.75 | 128,528,232 | +0.27(+1.89%) |
Apr 18, 2005 | 14.49 | 14.66 | 14.40 | 14.48 | 82,482,240 | +0.06(+0.41%) |
Apr 15, 2005 | 14.48 | 14.67 | 14.30 | 14.42 | 141,891,616 | -0.24(-1.65%) |
Apr 14, 2005 | 14.82 | 14.86 | 14.65 | 14.66 | 104,348,584 | -0.22(-1.45%) |
Apr 13, 2005 | 15.08 | 15.11 | 14.80 | 14.87 | 82,941,736 | -0.26(-1.72%) |
Apr 12, 2005 | 15.07 | 15.15 | 14.76 | 15.13 | 129,712,200 | +0.07(+0.43%) |
Apr 11, 2005 | 15.19 | 15.21 | 15.02 | 15.07 | 64,394,832 | -0.11(-0.73%) |
Apr 08, 2005 | 15.24 | 15.45 | 15.15 | 15.18 | 70,514,384 | -0.08(-0.51%) |
Apr 07, 2005 | 15.00 | 15.27 | 15.00 | 15.26 | 81,720,032 | +0.23(+1.56%) |
Apr 06, 2005 | 15.13 | 15.19 | 14.99 | 15.02 | 82,759,320 | -0.05(-0.35%) |
Apr 05, 2005 | 14.99 | 15.15 | 14.97 | 15.08 | 73,775,216 | +0.13(+0.87%) |
Apr 04, 2005 | 15.06 | 15.06 | 14.76 | 14.95 | 92,707,976 | -0.05(-0.35%) |
Apr 01, 2005 | 15.21 | 15.28 | 14.93 | 15.00 | 104,716,488 | -0.14(-0.95%) |
Mar 31, 2005 | 15.32 | 15.34 | 15.08 | 15.14 | 63,737,416 | -0.17(-1.11%) |
Mar 30, 2005 | 15.17 | 15.34 | 14.99 | 15.31 | 95,674,248 | +0.22(+1.47%) |
Mar 29, 2005 | 15.21 | 15.25 | 15.02 | 15.09 | 82,725,560 | -0.10(-0.64%) |
Mar 28, 2005 | 15.21 | 15.41 | 15.17 | 15.19 | 65,851,880 | +0.08(+0.52%) |
Mar 24, 2005 | 15.33 | 15.39 | 15.11 | 15.11 | 53,182,276 | -0.14(-0.90%) |
Mar 23, 2005 | 15.00 | 15.32 | 14.97 | 15.25 | 83,287,392 | +0.24(+1.61%) |
Mar 22, 2005 | 15.36 | 15.42 | 14.99 | 15.00 | 75,318,496 | -0.31(-2.04%) |
Mar 21, 2005 | 15.29 | 15.42 | 15.15 | 15.32 | 60,768,852 | +0.06(+0.38%) |
Mar 18, 2005 | 15.39 | 15.42 | 15.23 | 15.26 | 96,315,088 | +0.00(+0.00%) |
Mar 17, 2005 | 15.32 | 15.43 | 15.22 | 15.26 | 75,250,216 | -0.08(-0.55%) |
Mar 16, 2005 | 15.36 | 15.67 | 15.32 | 15.34 | 91,732,672 | -0.22(-1.42%) |
Mar 15, 2005 | 15.87 | 15.92 | 15.53 | 15.56 | 72,258,024 | -0.25(-1.61%) |
Mar 14, 2005 | 15.81 | 15.92 | 15.71 | 15.82 | 70,309,408 | +0.05(+0.29%) |
Mar 11, 2005 | 16.33 | 16.36 | 15.64 | 15.77 | 175,228,272 | -0.42(-2.62%) |
Mar 10, 2005 | 16.25 | 16.37 | 15.86 | 16.20 | 125,662,000 | +0.01(+0.04%) |
Mar 09, 2005 | 16.21 | 16.44 | 16.13 | 16.19 | 98,449,040 | +0.03(+0.16%) |
Mar 08, 2005 | 16.28 | 16.58 | 16.15 | 16.16 | 85,596,704 | -0.20(-1.23%) |
Mar 07, 2005 | 16.09 | 16.60 | 16.00 | 16.37 | 135,801,664 | +0.28(+1.74%) |
Mar 04, 2005 | 16.10 | 16.30 | 15.96 | 16.09 | 101,320,336 | +0.12(+0.73%) |
Mar 03, 2005 | 15.97 | 16.03 | 15.79 | 15.97 | 131,622,000 | -0.01(-0.08%) |
Mar 02, 2005 | 15.90 | 16.16 | 15.87 | 15.98 | 121,065,616 | -0.07(-0.41%) |