Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.21 | 14.31 | 14.14 | 14.19 | 75,716,896 | -0.13(-0.93%) |
Jun 29, 2005 | 14.41 | 14.41 | 14.28 | 14.32 | 48,331,424 | -0.03(-0.21%) |
Jun 28, 2005 | 14.46 | 14.49 | 14.25 | 14.35 | 65,250,436 | -0.09(-0.64%) |
Jun 27, 2005 | 14.60 | 14.61 | 14.38 | 14.45 | 47,692,760 | -0.23(-1.54%) |
Jun 24, 2005 | 14.84 | 14.93 | 14.66 | 14.67 | 103,945,704 | -0.20(-1.31%) |
Jun 23, 2005 | 14.81 | 15.03 | 14.78 | 14.87 | 52,567,104 | +0.06(+0.38%) |
Jun 22, 2005 | 14.79 | 14.86 | 14.57 | 14.81 | 47,576,920 | +0.09(+0.63%) |
Jun 21, 2005 | 14.75 | 14.81 | 14.71 | 14.72 | 29,567,940 | -0.08(-0.52%) |
Jun 20, 2005 | 14.71 | 14.84 | 14.65 | 14.80 | 38,014,616 | -0.01(-0.07%) |
Jun 17, 2005 | 14.86 | 14.86 | 14.41 | 14.81 | 55,696,296 | +0.09(+0.63%) |
Jun 16, 2005 | 14.49 | 14.76 | 14.49 | 14.71 | 39,557,640 | +0.09(+0.60%) |
Jun 15, 2005 | 14.65 | 14.66 | 14.44 | 14.63 | 37,919,380 | +0.02(+0.14%) |
Jun 14, 2005 | 14.35 | 14.64 | 14.34 | 14.61 | 48,845,312 | +0.26(+1.79%) |
Jun 13, 2005 | 14.21 | 14.38 | 14.15 | 14.35 | 39,631,496 | +0.11(+0.76%) |
Jun 10, 2005 | 14.26 | 14.34 | 14.18 | 14.24 | 32,595,092 | +0.08(+0.54%) |
Jun 09, 2005 | 14.19 | 14.21 | 14.05 | 14.16 | 41,810,268 | -0.06(-0.43%) |
Jun 08, 2005 | 14.46 | 14.46 | 14.20 | 14.23 | 36,189,192 | -0.16(-1.11%) |
Jun 07, 2005 | 14.46 | 14.53 | 14.34 | 14.39 | 42,703,932 | -0.03(-0.18%) |
Jun 06, 2005 | 14.42 | 14.52 | 14.40 | 14.41 | 53,481,568 | +0.03(+0.18%) |
Jun 03, 2005 | 14.46 | 14.49 | 14.30 | 14.39 | 26,505,608 | -0.12(-0.85%) |
Jun 02, 2005 | 14.51 | 14.61 | 14.46 | 14.51 | 31,785,778 | +0.02(+0.11%) |
Jun 01, 2005 | 14.37 | 14.52 | 14.37 | 14.49 | 34,286,020 | +0.14(+0.97%) |
May 31, 2005 | 14.47 | 14.59 | 14.35 | 14.35 | 51,198,812 | -0.23(-1.59%) |
May 27, 2005 | 14.79 | 14.80 | 14.42 | 14.59 | 71,880,240 | -0.28(-1.90%) |
May 26, 2005 | 14.77 | 14.89 | 14.69 | 14.87 | 31,176,266 | +0.12(+0.80%) |
May 25, 2005 | 14.76 | 14.86 | 14.59 | 14.75 | 29,186,218 | -0.09(-0.59%) |
May 24, 2005 | 14.70 | 14.85 | 14.60 | 14.84 | 27,411,324 | +0.04(+0.28%) |
May 23, 2005 | 14.67 | 14.84 | 14.67 | 14.80 | 33,073,216 | +0.09(+0.63%) |
May 20, 2005 | 14.77 | 14.78 | 14.65 | 14.70 | 52,609,280 | -0.07(-0.49%) |
May 19, 2005 | 14.61 | 14.79 | 14.54 | 14.78 | 43,279,240 | +0.14(+0.98%) |
May 18, 2005 | 14.52 | 14.66 | 14.47 | 14.63 | 40,173,176 | +0.12(+0.85%) |
May 17, 2005 | 14.48 | 14.52 | 14.38 | 14.51 | 43,080,992 | -0.02(-0.11%) |
May 16, 2005 | 14.41 | 14.53 | 14.33 | 14.52 | 44,749,180 | +0.19(+1.33%) |
May 13, 2005 | 14.34 | 14.35 | 14.23 | 14.33 | 34,891,452 | +0.12(+0.83%) |
May 12, 2005 | 14.28 | 14.35 | 14.16 | 14.22 | 28,656,976 | -0.01(-0.07%) |
May 11, 2005 | 14.14 | 14.24 | 14.11 | 14.23 | 31,695,012 | -0.01(-0.04%) |
May 10, 2005 | 14.32 | 14.46 | 14.18 | 14.23 | 42,080,624 | -0.16(-1.11%) |
May 09, 2005 | 14.18 | 14.40 | 14.09 | 14.39 | 32,638,822 | +0.19(+1.30%) |
May 06, 2005 | 14.37 | 14.40 | 14.20 | 14.21 | 36,057,804 | -0.12(-0.86%) |
May 05, 2005 | 14.24 | 14.40 | 14.23 | 14.33 | 34,255,120 | +0.01(+0.07%) |
May 04, 2005 | 14.15 | 14.32 | 14.14 | 14.32 | 39,540,148 | +0.17(+1.20%) |
May 03, 2005 | 14.12 | 14.22 | 14.03 | 14.15 | 42,260,404 | +0.05(+0.33%) |
May 02, 2005 | 14.02 | 14.12 | 13.99 | 14.10 | 34,578,340 | +0.12(+0.88%) |
Apr 29, 2005 | 13.78 | 14.01 | 13.75 | 13.98 | 41,411,832 | +0.25(+1.80%) |
Apr 28, 2005 | 13.82 | 13.92 | 13.68 | 13.73 | 42,703,932 | -0.12(-0.85%) |
Apr 27, 2005 | 13.82 | 13.89 | 13.75 | 13.85 | 31,996,658 | +0.01(+0.04%) |
Apr 26, 2005 | 13.87 | 13.94 | 13.79 | 13.85 | 42,168,860 | -0.06(-0.44%) |
Apr 25, 2005 | 13.98 | 13.99 | 13.84 | 13.91 | 46,941,560 | -0.10(-0.70%) |
Apr 22, 2005 | 14.02 | 14.05 | 13.89 | 14.01 | 37,409,576 | -0.02(-0.11%) |
Apr 21, 2005 | 13.89 | 14.02 | 13.81 | 14.02 | 39,699,520 | +0.25(+1.83%) |
Apr 20, 2005 | 13.99 | 14.10 | 13.66 | 13.77 | 60,905,332 | -0.34(-2.41%) |
Apr 19, 2005 | 14.22 | 14.33 | 14.00 | 14.11 | 44,558,320 | -0.09(-0.65%) |
Apr 18, 2005 | 14.19 | 14.28 | 13.98 | 14.20 | 59,727,900 | -0.06(-0.40%) |
Apr 15, 2005 | 14.41 | 14.52 | 14.22 | 14.26 | 120,476,768 | +0.13(+0.95%) |
Apr 14, 2005 | 14.14 | 14.26 | 14.02 | 14.12 | 91,143,032 | +0.09(+0.62%) |
Apr 13, 2005 | 13.84 | 14.10 | 13.76 | 14.04 | 72,563,024 | +0.21(+1.49%) |
Apr 12, 2005 | 13.58 | 13.84 | 13.55 | 13.83 | 40,498,924 | +0.22(+1.59%) |
Apr 11, 2005 | 13.69 | 13.77 | 13.52 | 13.61 | 36,046,144 | -0.07(-0.53%) |
Apr 08, 2005 | 13.64 | 13.84 | 13.63 | 13.69 | 42,687,804 | -0.15(-1.11%) |
Apr 07, 2005 | 13.40 | 13.85 | 13.25 | 13.84 | 125,289,504 | +0.02(+0.15%) |
Apr 06, 2005 | 13.94 | 13.97 | 13.79 | 13.82 | 73,997,400 | -0.02(-0.15%) |
Apr 05, 2005 | 13.75 | 13.92 | 13.69 | 13.84 | 104,270,864 | +0.50(+3.74%) |
Apr 04, 2005 | 13.45 | 13.45 | 13.27 | 13.34 | 45,969,956 | -0.11(-0.84%) |