Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2005 | 13.57 | 13.66 | 13.34 | 13.45 | 46,798,508 | -0.06(-0.46%) |
Mar 31, 2005 | 13.59 | 13.59 | 13.40 | 13.52 | 41,529,808 | -0.01(-0.08%) |
Mar 30, 2005 | 13.33 | 13.55 | 13.26 | 13.53 | 42,072,848 | +0.33(+2.54%) |
Mar 29, 2005 | 13.38 | 13.42 | 13.19 | 13.19 | 53,387,888 | -0.30(-2.25%) |
Mar 28, 2005 | 13.53 | 13.69 | 13.45 | 13.50 | 30,753,728 | +0.03(+0.23%) |
Mar 24, 2005 | 13.51 | 13.65 | 13.27 | 13.46 | 42,967,680 | +0.07(+0.50%) |
Mar 23, 2005 | 13.08 | 13.42 | 13.08 | 13.40 | 63,349,208 | +0.32(+2.44%) |
Mar 22, 2005 | 13.32 | 13.39 | 13.07 | 13.08 | 48,024,920 | -0.15(-1.13%) |
Mar 21, 2005 | 13.27 | 13.33 | 13.07 | 13.23 | 33,814,312 | -0.06(-0.46%) |
Mar 18, 2005 | 13.38 | 13.43 | 13.16 | 13.29 | 57,879,732 | -0.09(-0.69%) |
Mar 17, 2005 | 13.35 | 13.45 | 13.27 | 13.38 | 33,233,370 | -0.02(-0.15%) |
Mar 16, 2005 | 13.52 | 13.59 | 13.35 | 13.40 | 38,903,424 | -0.12(-0.91%) |
Mar 15, 2005 | 13.76 | 13.80 | 13.52 | 13.53 | 38,479,720 | -0.12(-0.90%) |
Mar 14, 2005 | 13.65 | 13.68 | 13.52 | 13.65 | 39,491,944 | +0.09(+0.65%) |
Mar 11, 2005 | 13.81 | 13.81 | 13.52 | 13.56 | 32,460,790 | -0.20(-1.46%) |
Mar 10, 2005 | 13.80 | 13.85 | 13.71 | 13.76 | 36,449,244 | +0.01(+0.04%) |
Mar 09, 2005 | 13.79 | 13.81 | 13.67 | 13.76 | 42,292,864 | -0.01(-0.07%) |
Mar 08, 2005 | 14.03 | 14.07 | 13.76 | 13.77 | 43,825,780 | -0.22(-1.55%) |
Mar 07, 2005 | 13.88 | 14.02 | 13.84 | 13.98 | 44,426,544 | +0.17(+1.23%) |
Mar 04, 2005 | 13.84 | 13.90 | 13.74 | 13.81 | 36,488,504 | +0.13(+0.98%) |
Mar 03, 2005 | 13.82 | 13.82 | 13.63 | 13.68 | 41,050,516 | -0.01(-0.08%) |
Mar 02, 2005 | 13.74 | 13.79 | 13.59 | 13.69 | 45,209,232 | +0.00(+0.00%) |