Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.84 | 14.92 | 14.60 | 14.65 | 48,363,264 | -0.12(-0.78%) |
May 27, 2005 | 14.66 | 14.80 | 14.51 | 14.77 | 31,245,522 | +0.18(+1.24%) |
May 26, 2005 | 14.74 | 14.81 | 14.57 | 14.59 | 58,821,104 | +0.10(+0.69%) |
May 25, 2005 | 14.56 | 14.73 | 14.41 | 14.49 | 69,955,336 | +0.26(+1.84%) |
May 24, 2005 | 14.23 | 14.28 | 14.06 | 14.23 | 34,876,520 | -0.08(-0.59%) |
May 23, 2005 | 14.06 | 14.43 | 14.04 | 14.31 | 41,244,684 | +0.21(+1.50%) |
May 20, 2005 | 13.95 | 14.10 | 13.85 | 14.10 | 38,839,120 | +0.15(+1.11%) |
May 19, 2005 | 13.89 | 13.98 | 13.82 | 13.94 | 34,885,580 | +0.18(+1.29%) |
May 18, 2005 | 13.63 | 13.91 | 13.54 | 13.77 | 41,610,236 | +0.16(+1.19%) |
May 17, 2005 | 13.55 | 13.72 | 13.47 | 13.60 | 36,388,592 | -0.04(-0.28%) |
May 16, 2005 | 13.43 | 13.70 | 13.34 | 13.64 | 37,078,516 | +0.12(+0.91%) |
May 13, 2005 | 13.15 | 13.75 | 13.09 | 13.52 | 75,842,976 | +0.49(+3.73%) |
May 12, 2005 | 12.81 | 13.13 | 12.80 | 13.03 | 47,446,664 | +0.22(+1.75%) |
May 11, 2005 | 12.67 | 12.86 | 12.48 | 12.81 | 45,292,316 | +0.18(+1.43%) |
May 10, 2005 | 12.83 | 12.92 | 12.61 | 12.63 | 47,626,864 | -0.31(-2.41%) |
May 09, 2005 | 13.03 | 13.18 | 12.88 | 12.94 | 37,759,864 | -0.09(-0.68%) |
May 06, 2005 | 13.23 | 13.40 | 12.96 | 13.03 | 76,971,760 | -0.05(-0.35%) |
May 05, 2005 | 13.15 | 13.31 | 12.96 | 13.08 | 45,341,364 | -0.22(-1.62%) |
May 04, 2005 | 12.48 | 13.31 | 12.44 | 13.29 | 87,165,936 | +0.89(+7.15%) |
May 03, 2005 | 12.17 | 12.49 | 12.10 | 12.41 | 44,341,812 | +0.25(+2.06%) |
May 02, 2005 | 12.14 | 12.32 | 12.10 | 12.15 | 35,833,228 | -0.07(-0.60%) |
Apr 29, 2005 | 12.45 | 12.51 | 12.03 | 12.23 | 47,951,376 | -0.03(-0.28%) |
Apr 28, 2005 | 12.04 | 12.44 | 12.03 | 12.26 | 56,596,076 | +0.12(+1.02%) |
Apr 27, 2005 | 11.89 | 12.24 | 11.87 | 12.14 | 60,624,908 | +0.13(+1.09%) |
Apr 26, 2005 | 12.02 | 12.18 | 11.90 | 12.01 | 55,948,480 | -0.16(-1.30%) |
Apr 25, 2005 | 12.12 | 12.27 | 11.90 | 12.17 | 76,202,848 | +0.02(+0.13%) |
Apr 22, 2005 | 12.64 | 12.77 | 12.05 | 12.15 | 78,102,272 | -0.61(-4.75%) |
Apr 21, 2005 | 12.98 | 13.04 | 12.03 | 12.76 | 172,272,416 | -0.01(-0.09%) |
Apr 20, 2005 | 12.61 | 12.92 | 12.53 | 12.77 | 116,440,216 | +0.36(+2.92%) |
Apr 19, 2005 | 12.75 | 12.79 | 12.19 | 12.41 | 69,854,976 | -0.17(-1.32%) |
Apr 18, 2005 | 12.29 | 12.68 | 12.18 | 12.57 | 59,557,432 | +0.24(+1.97%) |
Apr 15, 2005 | 12.59 | 12.87 | 12.30 | 12.33 | 60,225,828 | -0.39(-3.09%) |
Apr 14, 2005 | 12.76 | 12.88 | 12.57 | 12.72 | 51,665,556 | +0.08(+0.61%) |
Apr 13, 2005 | 13.05 | 13.21 | 12.61 | 12.64 | 70,271,312 | -0.34(-2.58%) |
Apr 12, 2005 | 12.99 | 13.05 | 12.32 | 12.98 | 150,839,072 | -0.12(-0.91%) |
Apr 11, 2005 | 13.59 | 13.65 | 13.03 | 13.10 | 67,711,976 | -0.46(-3.38%) |
Apr 08, 2005 | 13.97 | 14.01 | 13.51 | 13.56 | 50,640,028 | -0.38(-2.71%) |
Apr 07, 2005 | 14.31 | 14.40 | 13.62 | 13.94 | 68,987,912 | -0.40(-2.77%) |
Apr 06, 2005 | 14.86 | 14.89 | 14.29 | 14.33 | 40,609,488 | -0.43(-2.90%) |
Apr 05, 2005 | 14.88 | 14.94 | 14.56 | 14.76 | 44,784,236 | +0.05(+0.31%) |
Apr 04, 2005 | 14.21 | 14.76 | 14.11 | 14.71 | 47,722,608 | +0.42(+2.94%) |
Apr 01, 2005 | 14.55 | 14.60 | 14.09 | 14.29 | 48,971,928 | -0.07(-0.51%) |
Mar 31, 2005 | 14.62 | 14.78 | 14.30 | 14.37 | 45,258,772 | -0.17(-1.14%) |
Mar 30, 2005 | 14.06 | 14.55 | 13.98 | 14.53 | 63,644,816 | +0.61(+4.40%) |
Mar 29, 2005 | 13.88 | 14.12 | 13.72 | 13.92 | 43,103,012 | +0.07(+0.53%) |
Mar 28, 2005 | 13.73 | 14.07 | 13.71 | 13.85 | 43,465,480 | +0.16(+1.15%) |
Mar 24, 2005 | 13.98 | 14.10 | 13.67 | 13.69 | 35,219,576 | -0.16(-1.17%) |
Mar 23, 2005 | 13.76 | 14.05 | 13.71 | 13.85 | 42,655,964 | +0.02(+0.11%) |
Mar 22, 2005 | 14.07 | 14.25 | 13.77 | 13.84 | 62,874,568 | -0.10(-0.69%) |
Mar 21, 2005 | 13.60 | 14.04 | 13.57 | 13.93 | 56,072,984 | +0.43(+3.20%) |
Mar 18, 2005 | 13.86 | 13.93 | 13.50 | 13.50 | 87,189,280 | -0.43(-3.07%) |
Mar 17, 2005 | 14.04 | 14.20 | 13.91 | 13.93 | 31,993,826 | -0.14(-0.99%) |
Mar 16, 2005 | 14.17 | 14.40 | 13.97 | 14.07 | 46,360,940 | -0.23(-1.59%) |
Mar 15, 2005 | 14.22 | 14.55 | 14.19 | 14.29 | 62,613,848 | +0.23(+1.62%) |
Mar 14, 2005 | 14.57 | 14.61 | 13.86 | 14.07 | 112,234,496 | -0.68(-4.63%) |
Mar 11, 2005 | 15.08 | 15.15 | 14.70 | 14.75 | 45,574,148 | -0.24(-1.57%) |
Mar 10, 2005 | 15.38 | 15.49 | 14.92 | 14.98 | 55,259,412 | -0.40(-2.61%) |
Mar 09, 2005 | 15.49 | 15.76 | 15.35 | 15.39 | 43,732,680 | -0.37(-2.33%) |
Mar 08, 2005 | 16.05 | 16.18 | 15.73 | 15.75 | 35,442,612 | -0.40(-2.48%) |
Mar 07, 2005 | 15.98 | 16.25 | 15.84 | 16.15 | 42,349,420 | +0.05(+0.34%) |
Mar 04, 2005 | 16.20 | 16.31 | 15.93 | 16.10 | 35,684,184 | +0.10(+0.63%) |
Mar 03, 2005 | 16.35 | 16.42 | 15.77 | 16.00 | 45,378,116 | -0.22(-1.38%) |
Mar 02, 2005 | 16.28 | 16.39 | 16.13 | 16.22 | 36,117,140 | -0.20(-1.20%) |