Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.90 | 14.90 | 14.81 | 14.84 | 6,460,457 | -0.03(-0.17%) |
May 27, 2005 | 14.84 | 14.89 | 14.84 | 14.87 | 7,823,450 | +0.03(+0.17%) |
May 26, 2005 | 14.80 | 14.89 | 14.75 | 14.84 | 11,727,383 | +0.10(+0.65%) |
May 25, 2005 | 14.83 | 14.83 | 14.70 | 14.75 | 7,497,547 | -0.05(-0.34%) |
May 24, 2005 | 14.88 | 14.88 | 14.73 | 14.80 | 18,109,126 | -0.05(-0.34%) |
May 23, 2005 | 14.75 | 14.89 | 14.75 | 14.85 | 8,800,370 | +0.02(+0.14%) |
May 20, 2005 | 14.80 | 14.84 | 14.75 | 14.83 | 9,522,408 | -0.02(-0.10%) |
May 19, 2005 | 14.84 | 14.86 | 14.75 | 14.84 | 7,019,345 | +0.02(+0.10%) |
May 18, 2005 | 14.80 | 14.86 | 14.73 | 14.83 | 41,086,676 | +0.17(+1.18%) |
May 17, 2005 | 14.53 | 14.67 | 14.45 | 14.65 | 16,869,826 | +0.09(+0.63%) |
May 16, 2005 | 14.35 | 14.56 | 14.32 | 14.56 | 16,755,997 | +0.25(+1.77%) |
May 13, 2005 | 14.44 | 14.48 | 14.21 | 14.31 | 19,506,642 | -0.13(-0.88%) |
May 12, 2005 | 14.65 | 14.67 | 14.43 | 14.44 | 26,636,070 | -0.14(-0.94%) |
May 11, 2005 | 14.55 | 14.62 | 14.44 | 14.57 | 17,647,692 | +0.07(+0.45%) |
May 10, 2005 | 14.56 | 14.62 | 14.48 | 14.51 | 24,977,356 | -0.19(-1.31%) |
May 09, 2005 | 14.64 | 14.72 | 14.57 | 14.70 | 7,772,158 | +0.13(+0.87%) |
May 06, 2005 | 14.80 | 14.80 | 14.57 | 14.57 | 21,040,084 | -0.11(-0.73%) |
May 05, 2005 | 14.80 | 14.80 | 14.56 | 14.68 | 22,196,528 | -0.07(-0.45%) |
May 04, 2005 | 14.47 | 14.77 | 14.46 | 14.75 | 24,255,912 | +0.28(+1.93%) |
May 03, 2005 | 14.47 | 14.57 | 14.40 | 14.47 | 28,775,746 | +0.02(+0.11%) |
May 02, 2005 | 14.54 | 14.55 | 14.35 | 14.45 | 15,350,392 | +0.04(+0.25%) |
Apr 29, 2005 | 14.27 | 14.43 | 14.13 | 14.42 | 22,435,234 | +0.22(+1.54%) |
Apr 28, 2005 | 14.35 | 14.37 | 14.20 | 14.20 | 15,842,797 | -0.16(-1.10%) |
Apr 27, 2005 | 14.04 | 14.39 | 14.04 | 14.36 | 11,416,078 | +0.20(+1.40%) |
Apr 26, 2005 | 14.22 | 14.30 | 14.14 | 14.16 | 19,683,206 | -0.08(-0.57%) |
Apr 25, 2005 | 14.19 | 14.25 | 14.12 | 14.24 | 5,775,311 | +0.18(+1.26%) |
Apr 22, 2005 | 14.14 | 14.17 | 13.95 | 14.06 | 25,433,266 | -0.04(-0.25%) |
Apr 21, 2005 | 14.09 | 14.14 | 13.88 | 14.10 | 22,909,490 | +0.08(+0.58%) |
Apr 20, 2005 | 14.24 | 14.24 | 14.00 | 14.02 | 21,501,714 | -0.18(-1.25%) |
Apr 19, 2005 | 14.32 | 14.32 | 14.18 | 14.19 | 13,962,344 | +0.02(+0.14%) |
Apr 18, 2005 | 14.12 | 14.21 | 14.07 | 14.17 | 16,411,352 | +0.12(+0.83%) |
Apr 15, 2005 | 14.24 | 14.30 | 14.02 | 14.06 | 21,855,038 | -0.15(-1.07%) |
Apr 14, 2005 | 14.35 | 14.37 | 14.20 | 14.21 | 8,376,025 | -0.16(-1.13%) |
Apr 13, 2005 | 14.58 | 14.59 | 14.34 | 14.37 | 8,230,040 | -0.21(-1.46%) |
Apr 12, 2005 | 14.40 | 14.62 | 14.30 | 14.58 | 23,361,256 | +0.20(+1.37%) |
Apr 11, 2005 | 14.45 | 14.47 | 14.35 | 14.39 | 12,567,787 | +0.03(+0.21%) |
Apr 08, 2005 | 14.49 | 14.53 | 14.36 | 14.36 | 9,880,664 | -0.13(-0.91%) |
Apr 07, 2005 | 14.43 | 14.56 | 14.40 | 14.49 | 21,182,322 | +0.06(+0.39%) |
Apr 06, 2005 | 14.42 | 14.50 | 14.40 | 14.43 | 14,319,812 | +0.10(+0.67%) |
Apr 05, 2005 | 14.32 | 14.43 | 14.31 | 14.34 | 16,972,410 | +0.04(+0.28%) |
Apr 04, 2005 | 14.19 | 14.36 | 14.05 | 14.29 | 23,852,676 | +0.10(+0.71%) |
Apr 01, 2005 | 14.50 | 14.58 | 14.15 | 14.19 | 27,062,386 | -0.20(-1.37%) |
Mar 31, 2005 | 14.50 | 14.53 | 14.39 | 14.39 | 15,835,893 | -0.08(-0.56%) |
Mar 30, 2005 | 14.29 | 14.47 | 14.28 | 14.47 | 10,705,878 | +0.18(+1.24%) |
Mar 29, 2005 | 14.32 | 14.47 | 14.28 | 14.29 | 10,797,020 | -0.05(-0.35%) |
Mar 28, 2005 | 14.30 | 14.42 | 14.29 | 14.35 | 7,214,650 | +0.10(+0.71%) |
Mar 24, 2005 | 14.29 | 14.41 | 14.24 | 14.24 | 9,252,137 | -0.07(-0.50%) |
Mar 23, 2005 | 14.22 | 14.40 | 14.22 | 14.31 | 27,297,542 | +0.03(+0.21%) |
Mar 22, 2005 | 14.62 | 14.63 | 14.28 | 14.28 | 39,658,188 | -0.27(-1.85%) |
Mar 21, 2005 | 14.65 | 14.67 | 14.53 | 14.55 | 37,469,388 | -0.13(-0.90%) |
Mar 18, 2005 | 14.83 | 14.83 | 14.61 | 14.68 | 24,016,614 | -0.15(-1.02%) |
Mar 17, 2005 | 14.88 | 14.91 | 14.80 | 14.84 | 15,153,508 | -0.04(-0.27%) |
Mar 16, 2005 | 15.00 | 15.02 | 14.86 | 14.88 | 17,692,870 | -0.15(-1.01%) |
Mar 15, 2005 | 15.17 | 15.21 | 15.01 | 15.03 | 17,634,080 | -0.10(-0.67%) |
Mar 14, 2005 | 15.00 | 15.14 | 15.00 | 15.13 | 16,511,175 | +0.08(+0.54%) |
Mar 11, 2005 | 15.16 | 15.20 | 14.99 | 15.05 | 24,711,228 | -0.13(-0.87%) |
Mar 10, 2005 | 15.12 | 15.22 | 15.09 | 15.18 | 18,182,118 | +0.09(+0.57%) |
Mar 09, 2005 | 15.33 | 15.33 | 15.10 | 15.10 | 14,632,695 | -0.19(-1.23%) |
Mar 08, 2005 | 15.36 | 15.36 | 15.23 | 15.28 | 23,636,262 | -0.03(-0.17%) |
Mar 07, 2005 | 15.31 | 15.40 | 15.31 | 15.31 | 5,680,223 | +0.00(+0.00%) |
Mar 04, 2005 | 15.21 | 15.34 | 15.20 | 15.31 | 14,640,388 | +0.19(+1.27%) |
Mar 03, 2005 | 15.16 | 15.23 | 15.04 | 15.12 | 10,565,810 | -0.03(-0.17%) |
Mar 02, 2005 | 15.19 | 15.26 | 15.10 | 15.14 | 12,388,658 | -0.05(-0.30%) |