Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.23 | 14.26 | 14.18 | 14.21 | 16,214,884 | -0.03(-0.23%) |
May 27, 2005 | 14.19 | 14.28 | 14.14 | 14.24 | 9,809,127 | +0.04(+0.31%) |
May 26, 2005 | 14.31 | 14.31 | 14.19 | 14.19 | 13,216,980 | -0.02(-0.14%) |
May 25, 2005 | 14.15 | 14.27 | 14.14 | 14.21 | 15,994,966 | +0.08(+0.57%) |
May 24, 2005 | 14.21 | 14.23 | 14.09 | 14.13 | 13,887,941 | -0.06(-0.42%) |
May 23, 2005 | 14.16 | 14.25 | 14.11 | 14.19 | 17,927,404 | +0.06(+0.43%) |
May 20, 2005 | 14.08 | 14.23 | 14.04 | 14.13 | 21,563,392 | +0.06(+0.40%) |
May 19, 2005 | 14.06 | 14.09 | 13.93 | 14.08 | 13,668,770 | +0.11(+0.80%) |
May 18, 2005 | 13.88 | 14.05 | 13.84 | 13.96 | 16,948,110 | +0.09(+0.64%) |
May 17, 2005 | 13.83 | 13.88 | 13.74 | 13.88 | 11,941,806 | +0.02(+0.17%) |
May 16, 2005 | 13.75 | 13.85 | 13.72 | 13.85 | 11,769,209 | +0.16(+1.20%) |
May 13, 2005 | 13.85 | 13.92 | 13.66 | 13.69 | 15,793,230 | -0.08(-0.58%) |
May 12, 2005 | 13.85 | 13.90 | 13.73 | 13.77 | 12,377,158 | -0.04(-0.26%) |
May 11, 2005 | 13.81 | 13.85 | 13.74 | 13.80 | 12,790,095 | +0.02(+0.15%) |
May 10, 2005 | 13.80 | 13.87 | 13.72 | 13.78 | 15,603,199 | -0.08(-0.61%) |
May 09, 2005 | 13.88 | 13.88 | 13.74 | 13.87 | 16,656,712 | -0.01(-0.06%) |
May 06, 2005 | 13.85 | 13.95 | 13.80 | 13.88 | 20,668,280 | +0.10(+0.76%) |
May 05, 2005 | 13.86 | 13.95 | 13.68 | 13.77 | 29,134,738 | -0.16(-1.15%) |
May 04, 2005 | 13.95 | 14.03 | 13.85 | 13.93 | 26,272,820 | +0.01(+0.09%) |
May 03, 2005 | 14.04 | 14.05 | 13.82 | 13.92 | 38,837,768 | -0.12(-0.86%) |
May 02, 2005 | 14.47 | 14.55 | 13.82 | 14.04 | 62,124,140 | -0.33(-2.32%) |
Apr 29, 2005 | 14.13 | 14.41 | 14.07 | 14.37 | 27,763,678 | +0.30(+2.14%) |
Apr 28, 2005 | 14.09 | 14.30 | 14.07 | 14.07 | 22,414,920 | -0.07(-0.48%) |
Apr 27, 2005 | 13.83 | 14.17 | 13.74 | 14.14 | 34,354,984 | +0.49(+3.59%) |
Apr 26, 2005 | 13.63 | 13.78 | 13.62 | 13.65 | 16,281,133 | -0.02(-0.18%) |
Apr 25, 2005 | 13.80 | 13.81 | 13.60 | 13.68 | 15,668,452 | +0.00(+0.00%) |
Apr 22, 2005 | 13.77 | 13.80 | 13.55 | 13.68 | 14,934,480 | -0.08(-0.58%) |
Apr 21, 2005 | 13.69 | 13.77 | 13.59 | 13.76 | 14,246,583 | +0.19(+1.42%) |
Apr 20, 2005 | 13.67 | 13.82 | 13.54 | 13.56 | 14,491,656 | -0.15(-1.11%) |
Apr 19, 2005 | 13.65 | 13.81 | 13.65 | 13.72 | 17,066,910 | +0.06(+0.47%) |
Apr 18, 2005 | 13.78 | 13.86 | 13.62 | 13.65 | 17,572,746 | -0.06(-0.44%) |
Apr 15, 2005 | 13.90 | 14.01 | 13.68 | 13.71 | 22,343,192 | -0.30(-2.12%) |
Apr 14, 2005 | 13.99 | 14.15 | 13.94 | 14.01 | 16,276,899 | -0.00(-0.03%) |
Apr 13, 2005 | 14.15 | 14.22 | 13.97 | 14.01 | 12,642,155 | -0.12(-0.82%) |
Apr 12, 2005 | 13.96 | 14.17 | 13.92 | 14.13 | 12,535,310 | +0.12(+0.83%) |
Apr 11, 2005 | 14.17 | 14.19 | 14.00 | 14.01 | 11,850,153 | -0.07(-0.49%) |
Apr 08, 2005 | 14.26 | 14.31 | 14.05 | 14.08 | 14,712,570 | -0.14(-0.96%) |
Apr 07, 2005 | 14.26 | 14.31 | 14.21 | 14.22 | 13,832,152 | -0.04(-0.28%) |
Apr 06, 2005 | 14.41 | 14.41 | 14.20 | 14.26 | 15,851,509 | -0.10(-0.73%) |
Apr 05, 2005 | 14.33 | 14.45 | 14.27 | 14.36 | 15,081,673 | +0.05(+0.34%) |
Apr 04, 2005 | 14.17 | 14.37 | 14.07 | 14.31 | 26,787,870 | +0.18(+1.31%) |
Apr 01, 2005 | 14.29 | 14.37 | 14.08 | 14.13 | 16,119,246 | -0.12(-0.87%) |
Mar 31, 2005 | 14.25 | 14.34 | 14.08 | 14.25 | 16,036,310 | +0.03(+0.20%) |
Mar 30, 2005 | 14.03 | 14.23 | 14.00 | 14.23 | 14,333,753 | +0.23(+1.63%) |
Mar 29, 2005 | 13.84 | 14.23 | 13.81 | 14.00 | 31,282,610 | +0.06(+0.40%) |
Mar 28, 2005 | 13.96 | 14.11 | 13.92 | 13.94 | 19,011,302 | -0.02(-0.11%) |
Mar 24, 2005 | 14.01 | 14.14 | 13.96 | 13.96 | 12,232,456 | -0.06(-0.43%) |
Mar 23, 2005 | 13.90 | 14.17 | 13.88 | 14.02 | 18,902,214 | +0.18(+1.31%) |
Mar 22, 2005 | 14.05 | 14.10 | 13.80 | 13.84 | 17,438,504 | -0.20(-1.40%) |
Mar 21, 2005 | 14.08 | 14.12 | 13.94 | 14.03 | 16,257,722 | -0.08(-0.57%) |
Mar 18, 2005 | 14.14 | 14.14 | 14.00 | 14.11 | 30,678,894 | -0.02(-0.17%) |
Mar 17, 2005 | 14.19 | 14.23 | 14.07 | 14.14 | 14,222,674 | -0.05(-0.37%) |
Mar 16, 2005 | 14.25 | 14.36 | 14.14 | 14.19 | 15,523,501 | -0.14(-0.95%) |
Mar 15, 2005 | 14.49 | 14.55 | 14.29 | 14.33 | 14,538,728 | -0.16(-1.11%) |
Mar 14, 2005 | 14.55 | 14.57 | 14.39 | 14.49 | 12,810,518 | +0.00(+0.03%) |
Mar 11, 2005 | 14.57 | 14.61 | 14.43 | 14.48 | 15,183,537 | -0.04(-0.28%) |
Mar 10, 2005 | 14.51 | 14.57 | 14.49 | 14.52 | 13,863,782 | +0.01(+0.08%) |
Mar 09, 2005 | 14.47 | 14.63 | 14.46 | 14.51 | 14,555,664 | +0.02(+0.11%) |
Mar 08, 2005 | 14.64 | 14.69 | 14.49 | 14.49 | 15,375,561 | -0.16(-1.12%) |
Mar 07, 2005 | 14.74 | 14.80 | 14.62 | 14.66 | 17,497,530 | +0.04(+0.25%) |
Mar 04, 2005 | 14.71 | 14.76 | 14.58 | 14.62 | 17,022,328 | +0.02(+0.14%) |
Mar 03, 2005 | 14.63 | 14.68 | 14.50 | 14.60 | 17,160,804 | -0.04(-0.27%) |
Mar 02, 2005 | 14.55 | 14.68 | 14.50 | 14.64 | 16,067,193 | +0.09(+0.61%) |