Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.07 | 15.19 | 15.01 | 15.05 | 71,370,480 | -0.14(-0.93%) |
Jun 29, 2005 | 15.28 | 15.28 | 15.15 | 15.20 | 45,557,032 | -0.03(-0.21%) |
Jun 28, 2005 | 15.34 | 15.38 | 15.12 | 15.23 | 61,504,832 | -0.10(-0.64%) |
Jun 27, 2005 | 15.49 | 15.50 | 15.25 | 15.33 | 44,955,028 | -0.24(-1.54%) |
Jun 24, 2005 | 15.75 | 15.84 | 15.56 | 15.57 | 97,978,848 | -0.21(-1.31%) |
Jun 23, 2005 | 15.71 | 15.94 | 15.68 | 15.77 | 49,549,568 | +0.06(+0.38%) |
Jun 22, 2005 | 15.69 | 15.77 | 15.45 | 15.71 | 44,845,836 | +0.10(+0.63%) |
Jun 21, 2005 | 15.65 | 15.71 | 15.61 | 15.62 | 27,870,636 | -0.08(-0.52%) |
Jun 20, 2005 | 15.61 | 15.74 | 15.54 | 15.70 | 35,832,444 | -0.01(-0.07%) |
Jun 17, 2005 | 15.77 | 15.77 | 15.28 | 15.71 | 52,499,132 | +0.10(+0.63%) |
Jun 16, 2005 | 15.38 | 15.65 | 15.37 | 15.61 | 37,286,892 | +0.09(+0.60%) |
Jun 15, 2005 | 15.55 | 15.55 | 15.32 | 15.52 | 35,742,676 | +0.02(+0.14%) |
Jun 14, 2005 | 15.22 | 15.53 | 15.22 | 15.50 | 46,041,420 | +0.27(+1.79%) |
Jun 13, 2005 | 15.07 | 15.25 | 15.02 | 15.22 | 37,356,508 | +0.11(+0.76%) |
Jun 10, 2005 | 15.13 | 15.22 | 15.04 | 15.11 | 30,724,018 | +0.08(+0.54%) |
Jun 09, 2005 | 15.05 | 15.07 | 14.91 | 15.03 | 39,410,212 | -0.07(-0.43%) |
Jun 08, 2005 | 15.34 | 15.34 | 15.07 | 15.09 | 34,111,804 | -0.17(-1.11%) |
Jun 07, 2005 | 15.34 | 15.42 | 15.21 | 15.26 | 40,252,576 | -0.03(-0.18%) |
Jun 06, 2005 | 15.30 | 15.40 | 15.27 | 15.29 | 50,411,536 | +0.03(+0.18%) |
Jun 03, 2005 | 15.34 | 15.37 | 15.17 | 15.26 | 24,984,094 | -0.13(-0.85%) |
Jun 02, 2005 | 15.39 | 15.50 | 15.34 | 15.39 | 29,961,162 | +0.02(+0.11%) |
Jun 01, 2005 | 15.25 | 15.41 | 15.25 | 15.38 | 32,317,882 | +0.15(+0.97%) |
May 31, 2005 | 15.35 | 15.47 | 15.23 | 15.23 | 48,259,820 | -0.25(-1.59%) |
May 27, 2005 | 15.69 | 15.70 | 15.29 | 15.47 | 67,754,064 | -0.30(-1.90%) |
May 26, 2005 | 15.67 | 15.80 | 15.58 | 15.77 | 29,386,638 | +0.13(+0.80%) |
May 25, 2005 | 15.66 | 15.77 | 15.47 | 15.65 | 27,510,826 | -0.09(-0.59%) |
May 24, 2005 | 15.59 | 15.76 | 15.49 | 15.74 | 25,837,818 | +0.04(+0.28%) |
May 23, 2005 | 15.56 | 15.75 | 15.56 | 15.70 | 31,174,698 | +0.10(+0.63%) |
May 20, 2005 | 15.67 | 15.68 | 15.54 | 15.60 | 49,589,324 | -0.08(-0.49%) |
May 19, 2005 | 15.50 | 15.69 | 15.43 | 15.68 | 40,794,856 | +0.15(+0.98%) |
May 18, 2005 | 15.41 | 15.55 | 15.35 | 15.52 | 37,867,096 | +0.13(+0.85%) |
May 17, 2005 | 15.36 | 15.41 | 15.25 | 15.39 | 40,607,992 | -0.02(-0.11%) |
May 16, 2005 | 15.28 | 15.42 | 15.21 | 15.41 | 42,180,420 | +0.20(+1.33%) |
May 13, 2005 | 15.22 | 15.23 | 15.09 | 15.21 | 32,888,560 | +0.13(+0.83%) |
May 12, 2005 | 15.15 | 15.23 | 15.03 | 15.08 | 27,011,964 | -0.01(-0.07%) |
May 11, 2005 | 15.01 | 15.11 | 14.97 | 15.09 | 29,875,606 | -0.01(-0.04%) |
May 10, 2005 | 15.19 | 15.34 | 15.04 | 15.10 | 39,665,048 | -0.17(-1.11%) |
May 09, 2005 | 15.04 | 15.27 | 14.95 | 15.27 | 30,765,240 | +0.20(+1.30%) |
May 06, 2005 | 15.25 | 15.27 | 15.07 | 15.07 | 33,987,960 | -0.13(-0.86%) |
May 05, 2005 | 15.11 | 15.27 | 15.09 | 15.20 | 32,288,754 | +0.01(+0.07%) |
May 04, 2005 | 15.02 | 15.20 | 15.00 | 15.19 | 37,270,404 | +0.18(+1.20%) |
May 03, 2005 | 14.98 | 15.09 | 14.88 | 15.01 | 39,834,508 | +0.05(+0.33%) |
May 02, 2005 | 14.87 | 14.98 | 14.85 | 14.96 | 32,593,420 | +0.13(+0.88%) |
Apr 29, 2005 | 14.62 | 14.86 | 14.58 | 14.83 | 39,034,644 | +0.26(+1.80%) |
Apr 28, 2005 | 14.66 | 14.77 | 14.51 | 14.57 | 40,252,576 | -0.13(-0.85%) |
Apr 27, 2005 | 14.66 | 14.73 | 14.58 | 14.69 | 30,159,938 | +0.01(+0.04%) |
Apr 26, 2005 | 14.71 | 14.79 | 14.63 | 14.69 | 39,748,220 | -0.07(-0.44%) |
Apr 25, 2005 | 14.83 | 14.85 | 14.68 | 14.75 | 44,246,948 | -0.10(-0.70%) |
Apr 22, 2005 | 14.87 | 14.90 | 14.73 | 14.86 | 35,262,136 | -0.02(-0.11%) |
Apr 21, 2005 | 14.74 | 14.87 | 14.66 | 14.87 | 37,420,628 | +0.27(+1.83%) |
Apr 20, 2005 | 14.85 | 14.96 | 14.49 | 14.61 | 57,409,148 | -0.36(-2.41%) |
Apr 19, 2005 | 15.09 | 15.20 | 14.85 | 14.97 | 42,000,516 | -0.10(-0.65%) |
Apr 18, 2005 | 15.05 | 15.15 | 14.84 | 15.07 | 56,299,308 | -0.06(-0.40%) |
Apr 15, 2005 | 15.28 | 15.41 | 15.08 | 15.13 | 113,560,976 | +0.14(+0.95%) |
Apr 14, 2005 | 15.00 | 15.13 | 14.87 | 14.98 | 85,911,104 | +0.09(+0.62%) |
Apr 13, 2005 | 14.68 | 14.96 | 14.60 | 14.89 | 68,397,648 | +0.22(+1.49%) |
Apr 12, 2005 | 14.41 | 14.68 | 14.38 | 14.67 | 38,174,144 | +0.23(+1.59%) |
Apr 11, 2005 | 14.52 | 14.61 | 14.34 | 14.44 | 33,976,968 | -0.08(-0.53%) |
Apr 08, 2005 | 14.48 | 14.68 | 14.46 | 14.52 | 40,237,372 | -0.16(-1.12%) |
Apr 07, 2005 | 14.22 | 14.69 | 14.06 | 14.68 | 118,097,448 | +0.02(+0.15%) |
Apr 06, 2005 | 14.79 | 14.83 | 14.63 | 14.66 | 69,749,688 | -0.02(-0.15%) |
Apr 05, 2005 | 14.58 | 14.77 | 14.52 | 14.68 | 98,285,352 | +0.53(+3.74%) |
Apr 04, 2005 | 14.27 | 14.27 | 14.08 | 14.15 | 43,331,116 | -0.12(-0.84%) |