Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.68 | 19.71 | 19.49 | 19.53 | 60,934,316 | -0.20(-1.04%) |
May 27, 2005 | 19.55 | 19.75 | 19.54 | 19.74 | 72,620,136 | +0.13(+0.66%) |
May 26, 2005 | 19.49 | 19.68 | 19.48 | 19.61 | 66,809,788 | +0.14(+0.74%) |
May 25, 2005 | 19.44 | 19.51 | 19.31 | 19.46 | 47,220,656 | -0.03(-0.16%) |
May 24, 2005 | 19.53 | 19.59 | 19.47 | 19.49 | 80,954,584 | -0.08(-0.39%) |
May 23, 2005 | 19.49 | 19.74 | 19.49 | 19.57 | 99,623,320 | +0.08(+0.43%) |
May 20, 2005 | 19.59 | 19.62 | 19.48 | 19.49 | 85,124,384 | -0.14(-0.69%) |
May 19, 2005 | 19.49 | 19.72 | 19.46 | 19.62 | 68,846,080 | +0.17(+0.86%) |
May 18, 2005 | 19.31 | 19.56 | 19.24 | 19.46 | 94,024,440 | +0.18(+0.94%) |
May 17, 2005 | 19.16 | 19.31 | 19.12 | 19.27 | 52,813,588 | -0.02(-0.12%) |
May 16, 2005 | 19.10 | 19.31 | 19.07 | 19.30 | 66,807,276 | +0.14(+0.75%) |
May 13, 2005 | 18.95 | 19.21 | 18.92 | 19.15 | 101,978,744 | +0.23(+1.20%) |
May 12, 2005 | 18.81 | 19.01 | 18.80 | 18.93 | 98,460,408 | +0.07(+0.36%) |
May 11, 2005 | 18.84 | 18.90 | 18.65 | 18.86 | 78,544,744 | +0.01(+0.04%) |
May 10, 2005 | 18.96 | 18.99 | 18.79 | 18.85 | 82,206,000 | -0.16(-0.84%) |
May 09, 2005 | 19.10 | 19.18 | 18.96 | 19.01 | 81,726,912 | -0.08(-0.44%) |
May 06, 2005 | 19.18 | 19.29 | 19.07 | 19.09 | 84,963,368 | -0.01(-0.04%) |
May 05, 2005 | 19.08 | 19.18 | 18.99 | 19.10 | 78,411,336 | +0.02(+0.08%) |
May 04, 2005 | 19.18 | 19.23 | 19.01 | 19.09 | 114,738,440 | -0.11(-0.59%) |
May 03, 2005 | 19.02 | 19.23 | 18.99 | 19.20 | 89,646,200 | +0.10(+0.52%) |
May 02, 2005 | 19.10 | 19.20 | 18.89 | 19.10 | 71,825,880 | -0.05(-0.28%) |
Apr 29, 2005 | 18.84 | 19.15 | 18.77 | 19.15 | 130,294,616 | +0.64(+3.48%) |
Apr 28, 2005 | 18.79 | 18.87 | 18.50 | 18.51 | 110,457,296 | -0.41(-2.16%) |
Apr 27, 2005 | 18.67 | 19.04 | 18.65 | 18.92 | 63,049,992 | +0.17(+0.93%) |
Apr 26, 2005 | 18.89 | 19.12 | 18.73 | 18.74 | 79,866,960 | -0.17(-0.92%) |
Apr 25, 2005 | 18.98 | 19.14 | 18.82 | 18.92 | 99,671,928 | +0.01(+0.04%) |
Apr 22, 2005 | 18.96 | 19.12 | 18.76 | 18.91 | 105,787,144 | -0.23(-1.19%) |
Apr 21, 2005 | 18.53 | 19.22 | 18.53 | 19.14 | 123,585,936 | +0.73(+3.95%) |
Apr 20, 2005 | 18.67 | 18.70 | 18.40 | 18.41 | 121,421,248 | -0.23(-1.26%) |
Apr 19, 2005 | 18.71 | 18.78 | 18.51 | 18.65 | 87,121,184 | -0.02(-0.08%) |
Apr 18, 2005 | 18.51 | 18.81 | 18.47 | 18.66 | 100,079,424 | +0.14(+0.78%) |
Apr 15, 2005 | 18.61 | 18.85 | 18.48 | 18.52 | 132,421,784 | -0.29(-1.53%) |
Apr 14, 2005 | 18.93 | 19.03 | 18.80 | 18.81 | 88,175,520 | -0.15(-0.80%) |
Apr 13, 2005 | 19.10 | 19.27 | 18.92 | 18.96 | 80,481,176 | -0.21(-1.11%) |
Apr 12, 2005 | 18.87 | 19.19 | 18.78 | 19.17 | 89,183,888 | +0.26(+1.40%) |
Apr 11, 2005 | 18.95 | 19.01 | 18.82 | 18.90 | 63,127,924 | +0.02(+0.12%) |
Apr 08, 2005 | 18.98 | 19.12 | 18.86 | 18.88 | 63,345,212 | -0.12(-0.64%) |
Apr 07, 2005 | 18.67 | 19.02 | 18.65 | 19.00 | 102,305,264 | +0.33(+1.74%) |
Apr 06, 2005 | 18.53 | 18.88 | 18.51 | 18.68 | 103,056,456 | +0.15(+0.82%) |
Apr 05, 2005 | 18.34 | 18.55 | 18.26 | 18.53 | 97,151,264 | +0.18(+0.99%) |
Apr 04, 2005 | 18.25 | 18.37 | 18.12 | 18.34 | 82,154,880 | +0.08(+0.46%) |
Apr 01, 2005 | 18.35 | 18.43 | 18.25 | 18.26 | 85,355,672 | -0.04(-0.21%) |
Mar 31, 2005 | 18.36 | 18.40 | 18.26 | 18.30 | 82,400,440 | +0.01(+0.04%) |
Mar 30, 2005 | 18.20 | 18.31 | 18.17 | 18.29 | 78,706,424 | +0.18(+1.00%) |
Mar 29, 2005 | 18.28 | 18.35 | 18.03 | 18.11 | 98,052,240 | -0.21(-1.16%) |
Mar 28, 2005 | 18.47 | 18.53 | 18.31 | 18.32 | 65,783,188 | -0.06(-0.33%) |
Mar 24, 2005 | 18.35 | 18.53 | 18.32 | 18.38 | 104,114,088 | +0.08(+0.41%) |
Mar 23, 2005 | 18.16 | 18.46 | 18.14 | 18.31 | 104,738,080 | +0.14(+0.79%) |
Mar 22, 2005 | 18.31 | 18.37 | 18.14 | 18.16 | 134,880,896 | -0.16(-0.87%) |
Mar 21, 2005 | 18.43 | 18.44 | 18.28 | 18.32 | 94,372,896 | -0.08(-0.45%) |
Mar 18, 2005 | 18.57 | 18.86 | 18.38 | 18.40 | 179,514,848 | -0.17(-0.94%) |
Mar 17, 2005 | 18.65 | 18.68 | 18.57 | 18.58 | 80,010,808 | -0.07(-0.37%) |
Mar 16, 2005 | 18.79 | 18.90 | 18.59 | 18.65 | 98,857,592 | -0.21(-1.12%) |
Mar 15, 2005 | 19.00 | 19.11 | 18.84 | 18.86 | 94,403,536 | -0.15(-0.80%) |
Mar 14, 2005 | 18.99 | 19.04 | 18.90 | 19.01 | 86,585,296 | +0.02(+0.08%) |
Mar 11, 2005 | 19.27 | 19.29 | 18.97 | 18.99 | 80,069,848 | -0.26(-1.34%) |
Mar 10, 2005 | 19.25 | 19.29 | 19.12 | 19.25 | 78,108,320 | +0.09(+0.47%) |
Mar 09, 2005 | 19.22 | 19.36 | 19.14 | 19.16 | 83,205,520 | -0.07(-0.35%) |
Mar 08, 2005 | 19.23 | 19.40 | 19.18 | 19.23 | 69,838,072 | -0.05(-0.27%) |
Mar 07, 2005 | 19.06 | 19.52 | 19.05 | 19.28 | 106,209,696 | +0.23(+1.19%) |
Mar 04, 2005 | 19.09 | 19.15 | 19.02 | 19.06 | 83,293,232 | +0.00(+0.00%) |
Mar 03, 2005 | 19.15 | 19.16 | 19.03 | 19.06 | 68,929,032 | -0.07(-0.36%) |
Mar 02, 2005 | 19.07 | 19.29 | 19.05 | 19.12 | 89,476,072 | -0.02(-0.08%) |