Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.40 | 14.41 | 14.28 | 14.36 | 20,148,532 | -0.10(-0.67%) |
May 27, 2005 | 14.44 | 14.49 | 14.40 | 14.46 | 9,914,036 | +0.01(+0.09%) |
May 26, 2005 | 14.46 | 14.49 | 14.43 | 14.44 | 9,513,074 | -0.00(-0.02%) |
May 25, 2005 | 14.44 | 14.54 | 14.42 | 14.45 | 11,557,673 | -0.04(-0.27%) |
May 24, 2005 | 14.40 | 14.52 | 14.40 | 14.48 | 12,028,571 | +0.02(+0.11%) |
May 23, 2005 | 14.47 | 14.53 | 14.42 | 14.47 | 17,024,752 | -0.03(-0.18%) |
May 20, 2005 | 14.54 | 14.54 | 14.40 | 14.49 | 18,715,946 | -0.06(-0.44%) |
May 19, 2005 | 14.46 | 14.56 | 14.44 | 14.56 | 19,498,600 | +0.11(+0.73%) |
May 18, 2005 | 14.30 | 14.46 | 14.27 | 14.45 | 19,791,396 | +0.17(+1.17%) |
May 17, 2005 | 14.17 | 14.31 | 14.07 | 14.28 | 13,905,014 | +0.04(+0.32%) |
May 16, 2005 | 14.22 | 14.27 | 14.18 | 14.24 | 8,849,465 | +0.05(+0.34%) |
May 13, 2005 | 14.31 | 14.31 | 14.11 | 14.19 | 15,533,420 | -0.02(-0.14%) |
May 12, 2005 | 14.21 | 14.40 | 14.08 | 14.21 | 12,363,328 | -0.03(-0.23%) |
May 11, 2005 | 14.20 | 14.26 | 14.09 | 14.24 | 14,156,782 | +0.01(+0.09%) |
May 10, 2005 | 14.19 | 14.29 | 14.16 | 14.23 | 13,376,303 | -0.11(-0.76%) |
May 09, 2005 | 14.22 | 14.35 | 14.19 | 14.34 | 14,396,116 | +0.12(+0.86%) |
May 06, 2005 | 14.23 | 14.33 | 14.19 | 14.22 | 17,659,144 | +0.01(+0.09%) |
May 05, 2005 | 14.09 | 14.23 | 14.08 | 14.20 | 14,005,410 | +0.07(+0.50%) |
May 04, 2005 | 14.15 | 14.23 | 14.06 | 14.13 | 18,301,306 | +0.05(+0.39%) |
May 03, 2005 | 14.02 | 14.16 | 14.00 | 14.08 | 20,756,192 | +0.06(+0.44%) |
May 02, 2005 | 13.99 | 14.03 | 13.91 | 14.02 | 16,454,702 | +0.04(+0.30%) |
Apr 29, 2005 | 13.74 | 14.00 | 13.71 | 13.98 | 25,442,172 | +0.24(+1.76%) |
Apr 28, 2005 | 13.72 | 13.81 | 13.71 | 13.73 | 16,492,312 | -0.04(-0.30%) |
Apr 27, 2005 | 13.80 | 13.82 | 13.67 | 13.78 | 16,306,750 | -0.04(-0.33%) |
Apr 26, 2005 | 13.73 | 13.93 | 13.71 | 13.82 | 27,302,142 | +0.09(+0.66%) |
Apr 25, 2005 | 13.65 | 13.75 | 13.55 | 13.73 | 19,061,892 | +0.18(+1.31%) |
Apr 22, 2005 | 13.50 | 13.69 | 13.48 | 13.55 | 20,794,424 | +0.05(+0.36%) |
Apr 21, 2005 | 13.61 | 13.61 | 13.43 | 13.51 | 25,476,052 | +0.03(+0.24%) |
Apr 20, 2005 | 13.68 | 13.69 | 13.39 | 13.47 | 26,128,472 | -0.17(-1.23%) |
Apr 19, 2005 | 13.74 | 13.81 | 13.53 | 13.64 | 39,306,468 | +0.46(+3.49%) |
Apr 18, 2005 | 13.23 | 13.30 | 13.11 | 13.18 | 23,949,908 | -0.10(-0.78%) |
Apr 15, 2005 | 13.54 | 13.55 | 13.24 | 13.28 | 21,833,198 | -0.25(-1.85%) |
Apr 14, 2005 | 13.58 | 13.66 | 13.52 | 13.54 | 21,393,692 | -0.01(-0.07%) |
Apr 13, 2005 | 13.62 | 13.70 | 13.52 | 13.54 | 21,745,856 | -0.07(-0.54%) |
Apr 12, 2005 | 13.44 | 13.64 | 13.41 | 13.62 | 22,094,912 | +0.15(+1.10%) |
Apr 11, 2005 | 13.59 | 13.60 | 13.45 | 13.47 | 15,471,566 | -0.07(-0.55%) |
Apr 08, 2005 | 13.58 | 13.64 | 13.53 | 13.54 | 12,071,465 | -0.01(-0.05%) |
Apr 07, 2005 | 13.45 | 13.60 | 13.45 | 13.55 | 16,582,762 | +0.13(+0.98%) |
Apr 06, 2005 | 13.51 | 13.54 | 13.38 | 13.42 | 12,997,098 | -0.05(-0.36%) |
Apr 05, 2005 | 13.40 | 13.50 | 13.35 | 13.47 | 13,588,596 | +0.13(+0.94%) |
Apr 04, 2005 | 13.38 | 13.38 | 13.27 | 13.34 | 14,450,510 | +0.03(+0.22%) |
Apr 01, 2005 | 13.46 | 13.50 | 13.28 | 13.31 | 18,191,274 | -0.09(-0.70%) |
Mar 31, 2005 | 13.48 | 13.48 | 13.35 | 13.41 | 14,697,926 | -0.09(-0.67%) |
Mar 30, 2005 | 13.34 | 13.52 | 13.34 | 13.50 | 20,576,226 | +0.18(+1.35%) |
Mar 29, 2005 | 13.26 | 13.34 | 13.22 | 13.32 | 16,933,682 | +0.09(+0.66%) |
Mar 28, 2005 | 13.32 | 13.38 | 13.22 | 13.23 | 17,977,738 | -0.03(-0.19%) |
Mar 24, 2005 | 13.33 | 13.33 | 13.16 | 13.26 | 16,040,996 | +0.01(+0.05%) |
Mar 23, 2005 | 13.29 | 13.31 | 13.21 | 13.25 | 21,444,046 | -0.07(-0.53%) |
Mar 22, 2005 | 13.40 | 13.47 | 13.28 | 13.32 | 20,496,656 | -0.06(-0.48%) |
Mar 21, 2005 | 13.39 | 13.41 | 13.27 | 13.38 | 20,548,252 | +0.05(+0.34%) |
Mar 18, 2005 | 13.52 | 13.55 | 13.32 | 13.34 | 48,434,744 | -0.17(-1.29%) |
Mar 17, 2005 | 13.47 | 13.56 | 13.43 | 13.51 | 13,177,687 | +0.02(+0.14%) |
Mar 16, 2005 | 13.59 | 13.67 | 13.46 | 13.49 | 22,549,646 | -0.10(-0.71%) |
Mar 15, 2005 | 13.67 | 13.74 | 13.57 | 13.59 | 16,187,394 | -0.03(-0.24%) |
Mar 14, 2005 | 13.71 | 13.75 | 13.54 | 13.62 | 17,611,278 | -0.04(-0.33%) |
Mar 11, 2005 | 13.80 | 13.81 | 13.61 | 13.67 | 18,343,890 | -0.19(-1.37%) |
Mar 10, 2005 | 13.91 | 13.96 | 13.82 | 13.86 | 15,492,392 | -0.05(-0.32%) |
Mar 09, 2005 | 13.90 | 13.97 | 13.77 | 13.90 | 19,394,162 | -0.07(-0.48%) |
Mar 08, 2005 | 14.02 | 14.09 | 13.95 | 13.97 | 17,926,142 | -0.10(-0.69%) |
Mar 07, 2005 | 14.01 | 14.11 | 14.00 | 14.07 | 14,740,820 | +0.03(+0.18%) |
Mar 04, 2005 | 13.98 | 14.08 | 13.91 | 14.04 | 20,423,300 | +0.15(+1.07%) |
Mar 03, 2005 | 13.90 | 13.97 | 13.85 | 13.89 | 14,686,425 | +0.04(+0.32%) |
Mar 02, 2005 | 13.84 | 13.96 | 13.79 | 13.85 | 15,104,794 | -0.07(-0.53%) |