Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.58 | 15.71 | 15.46 | 15.46 | 47,542,832 | -0.25(-1.59%) |
May 27, 2005 | 15.93 | 15.94 | 15.53 | 15.71 | 66,747,448 | -0.30(-1.90%) |
May 26, 2005 | 15.90 | 16.03 | 15.82 | 16.01 | 28,950,046 | +0.13(+0.80%) |
May 25, 2005 | 15.90 | 16.01 | 15.71 | 15.89 | 27,102,102 | -0.09(-0.59%) |
May 24, 2005 | 15.83 | 16.00 | 15.72 | 15.98 | 25,453,950 | +0.04(+0.28%) |
May 23, 2005 | 15.80 | 15.99 | 15.80 | 15.94 | 30,711,540 | +0.10(+0.63%) |
May 20, 2005 | 15.90 | 15.92 | 15.77 | 15.84 | 48,852,580 | -0.08(-0.49%) |
May 19, 2005 | 15.74 | 15.93 | 15.66 | 15.91 | 40,188,776 | +0.16(+0.98%) |
May 18, 2005 | 15.64 | 15.79 | 15.58 | 15.76 | 37,304,508 | +0.13(+0.85%) |
May 17, 2005 | 15.59 | 15.64 | 15.48 | 15.62 | 40,004,684 | -0.02(-0.11%) |
May 16, 2005 | 15.51 | 15.65 | 15.44 | 15.64 | 41,553,752 | +0.21(+1.33%) |
May 13, 2005 | 15.45 | 15.46 | 15.32 | 15.44 | 32,399,938 | +0.13(+0.83%) |
May 12, 2005 | 15.38 | 15.46 | 15.25 | 15.31 | 26,610,652 | -0.01(-0.07%) |
May 11, 2005 | 15.23 | 15.34 | 15.20 | 15.32 | 29,431,750 | -0.01(-0.04%) |
May 10, 2005 | 15.42 | 15.57 | 15.27 | 15.33 | 39,075,748 | -0.17(-1.11%) |
May 09, 2005 | 15.27 | 15.50 | 15.17 | 15.50 | 30,308,164 | +0.20(+1.30%) |
May 06, 2005 | 15.48 | 15.50 | 15.29 | 15.30 | 33,483,004 | -0.13(-0.86%) |
May 05, 2005 | 15.34 | 15.50 | 15.32 | 15.43 | 31,809,044 | +0.01(+0.07%) |
May 04, 2005 | 15.24 | 15.43 | 15.23 | 15.42 | 36,716,680 | +0.18(+1.20%) |
May 03, 2005 | 15.21 | 15.31 | 15.10 | 15.24 | 39,242,692 | +0.05(+0.33%) |
May 02, 2005 | 15.10 | 15.21 | 15.07 | 15.19 | 32,109,184 | +0.13(+0.88%) |
Apr 29, 2005 | 14.84 | 15.08 | 14.80 | 15.05 | 38,454,712 | +0.27(+1.80%) |
Apr 28, 2005 | 14.88 | 14.99 | 14.73 | 14.79 | 39,654,552 | -0.13(-0.85%) |
Apr 27, 2005 | 14.88 | 14.95 | 14.80 | 14.92 | 29,711,856 | +0.01(+0.04%) |
Apr 26, 2005 | 14.93 | 15.02 | 14.85 | 14.91 | 39,157,688 | -0.07(-0.44%) |
Apr 25, 2005 | 15.05 | 15.07 | 14.90 | 14.98 | 43,589,576 | -0.11(-0.70%) |
Apr 22, 2005 | 15.09 | 15.13 | 14.95 | 15.08 | 34,738,248 | -0.02(-0.11%) |
Apr 21, 2005 | 14.96 | 15.10 | 14.88 | 15.10 | 36,864,676 | +0.27(+1.83%) |
Apr 20, 2005 | 15.07 | 15.19 | 14.71 | 14.83 | 56,556,228 | -0.37(-2.41%) |
Apr 19, 2005 | 15.31 | 15.43 | 15.08 | 15.19 | 41,376,520 | -0.10(-0.65%) |
Apr 18, 2005 | 15.28 | 15.38 | 15.06 | 15.29 | 55,462,876 | -0.06(-0.40%) |
Apr 15, 2005 | 15.51 | 15.64 | 15.31 | 15.35 | 111,873,816 | +0.14(+0.95%) |
Apr 14, 2005 | 15.23 | 15.36 | 15.10 | 15.21 | 84,634,736 | +0.09(+0.62%) |
Apr 13, 2005 | 14.90 | 15.19 | 14.82 | 15.12 | 67,381,480 | +0.22(+1.49%) |
Apr 12, 2005 | 14.63 | 14.90 | 14.59 | 14.89 | 37,606,996 | +0.23(+1.59%) |
Apr 11, 2005 | 14.74 | 14.83 | 14.56 | 14.66 | 33,472,176 | -0.08(-0.53%) |
Apr 08, 2005 | 14.69 | 14.90 | 14.68 | 14.74 | 39,639,572 | -0.17(-1.12%) |
Apr 07, 2005 | 14.43 | 14.91 | 14.27 | 14.90 | 116,342,888 | +0.02(+0.15%) |
Apr 06, 2005 | 15.01 | 15.05 | 14.85 | 14.88 | 68,713,424 | -0.02(-0.15%) |
Apr 05, 2005 | 14.80 | 14.99 | 14.74 | 14.90 | 96,825,136 | +0.54(+3.74%) |
Apr 04, 2005 | 14.49 | 14.49 | 14.30 | 14.37 | 42,687,352 | -0.12(-0.84%) |
Apr 01, 2005 | 14.61 | 14.71 | 14.37 | 14.49 | 43,456,744 | -0.07(-0.46%) |
Mar 31, 2005 | 14.63 | 14.63 | 14.43 | 14.56 | 38,564,264 | -0.01(-0.08%) |
Mar 30, 2005 | 14.35 | 14.59 | 14.28 | 14.57 | 39,068,528 | +0.36(+2.53%) |
Mar 29, 2005 | 14.41 | 14.46 | 14.21 | 14.21 | 49,575,588 | -0.33(-2.25%) |
Mar 28, 2005 | 14.57 | 14.74 | 14.48 | 14.53 | 28,557,680 | +0.03(+0.23%) |
Mar 24, 2005 | 14.54 | 14.70 | 14.30 | 14.50 | 39,899,464 | +0.07(+0.50%) |
Mar 23, 2005 | 14.08 | 14.45 | 14.08 | 14.43 | 58,825,596 | +0.34(+2.44%) |
Mar 22, 2005 | 14.34 | 14.42 | 14.07 | 14.08 | 44,595,576 | -0.16(-1.13%) |
Mar 21, 2005 | 14.30 | 14.35 | 14.07 | 14.25 | 31,399,714 | -0.07(-0.46%) |
Mar 18, 2005 | 14.41 | 14.46 | 14.17 | 14.31 | 53,746,684 | -0.10(-0.69%) |
Mar 17, 2005 | 14.38 | 14.49 | 14.30 | 14.41 | 30,860,256 | -0.02(-0.15%) |
Mar 16, 2005 | 14.56 | 14.64 | 14.38 | 14.43 | 36,125,428 | -0.13(-0.91%) |
Mar 15, 2005 | 14.82 | 14.87 | 14.56 | 14.57 | 35,731,976 | -0.13(-0.90%) |
Mar 14, 2005 | 14.70 | 14.73 | 14.56 | 14.70 | 36,671,924 | +0.09(+0.64%) |
Mar 11, 2005 | 14.88 | 14.88 | 14.56 | 14.61 | 30,142,844 | -0.22(-1.46%) |
Mar 10, 2005 | 14.86 | 14.91 | 14.77 | 14.82 | 33,846,492 | +0.01(+0.04%) |
Mar 09, 2005 | 14.85 | 14.88 | 14.72 | 14.82 | 39,272,832 | -0.01(-0.07%) |
Mar 08, 2005 | 15.11 | 15.15 | 14.82 | 14.83 | 40,696,288 | -0.23(-1.55%) |
Mar 07, 2005 | 14.95 | 15.10 | 14.90 | 15.06 | 41,254,152 | +0.18(+1.23%) |
Mar 04, 2005 | 14.90 | 14.97 | 14.80 | 14.88 | 33,882,952 | +0.14(+0.98%) |
Mar 03, 2005 | 14.89 | 14.89 | 14.68 | 14.73 | 38,119,200 | -0.01(-0.07%) |
Mar 02, 2005 | 14.79 | 14.85 | 14.63 | 14.74 | 41,980,952 | +0.00(+0.00%) |