Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.47 | 14.59 | 14.36 | 14.36 | 51,193,524 | -0.23(-1.59%) |
May 27, 2005 | 14.79 | 14.80 | 14.42 | 14.59 | 71,872,808 | -0.28(-1.90%) |
May 26, 2005 | 14.77 | 14.89 | 14.69 | 14.87 | 31,173,044 | +0.12(+0.80%) |
May 25, 2005 | 14.76 | 14.87 | 14.59 | 14.75 | 29,183,202 | -0.09(-0.59%) |
May 24, 2005 | 14.70 | 14.86 | 14.60 | 14.84 | 27,408,492 | +0.04(+0.28%) |
May 23, 2005 | 14.67 | 14.85 | 14.67 | 14.80 | 33,069,800 | +0.09(+0.63%) |
May 20, 2005 | 14.77 | 14.78 | 14.65 | 14.71 | 52,603,844 | -0.07(-0.49%) |
May 19, 2005 | 14.61 | 14.79 | 14.54 | 14.78 | 43,274,768 | +0.14(+0.98%) |
May 18, 2005 | 14.53 | 14.66 | 14.47 | 14.63 | 40,169,024 | +0.12(+0.85%) |
May 17, 2005 | 14.48 | 14.53 | 14.38 | 14.51 | 43,076,540 | -0.02(-0.11%) |
May 16, 2005 | 14.41 | 14.54 | 14.34 | 14.53 | 44,744,556 | +0.19(+1.33%) |
May 13, 2005 | 14.35 | 14.36 | 14.23 | 14.34 | 34,887,848 | +0.12(+0.83%) |
May 12, 2005 | 14.28 | 14.36 | 14.17 | 14.22 | 28,654,014 | -0.01(-0.07%) |
May 11, 2005 | 14.15 | 14.24 | 14.11 | 14.23 | 31,691,738 | -0.01(-0.04%) |
May 10, 2005 | 14.32 | 14.46 | 14.18 | 14.23 | 42,076,276 | -0.16(-1.11%) |
May 09, 2005 | 14.18 | 14.40 | 14.09 | 14.39 | 32,635,450 | +0.19(+1.30%) |
May 06, 2005 | 14.37 | 14.40 | 14.20 | 14.21 | 36,054,080 | -0.12(-0.86%) |
May 05, 2005 | 14.24 | 14.40 | 14.23 | 14.33 | 34,251,580 | +0.01(+0.07%) |
May 04, 2005 | 14.16 | 14.33 | 14.14 | 14.32 | 39,536,060 | +0.17(+1.20%) |
May 03, 2005 | 14.12 | 14.22 | 14.03 | 14.15 | 42,256,040 | +0.05(+0.33%) |
May 02, 2005 | 14.02 | 14.12 | 14.00 | 14.10 | 34,574,764 | +0.12(+0.88%) |
Apr 29, 2005 | 13.78 | 14.01 | 13.75 | 13.98 | 41,407,552 | +0.25(+1.80%) |
Apr 28, 2005 | 13.82 | 13.92 | 13.68 | 13.73 | 42,699,520 | -0.12(-0.85%) |
Apr 27, 2005 | 13.82 | 13.89 | 13.75 | 13.85 | 31,993,352 | +0.01(+0.04%) |
Apr 26, 2005 | 13.87 | 13.94 | 13.80 | 13.85 | 42,164,504 | -0.06(-0.44%) |
Apr 25, 2005 | 13.98 | 14.00 | 13.84 | 13.91 | 46,936,708 | -0.10(-0.70%) |
Apr 22, 2005 | 14.02 | 14.05 | 13.89 | 14.01 | 37,405,712 | -0.02(-0.11%) |
Apr 21, 2005 | 13.89 | 14.02 | 13.82 | 14.02 | 39,695,420 | +0.25(+1.83%) |
Apr 20, 2005 | 14.00 | 14.10 | 13.66 | 13.77 | 60,899,036 | -0.34(-2.41%) |
Apr 19, 2005 | 14.22 | 14.33 | 14.00 | 14.11 | 44,553,716 | -0.09(-0.65%) |
Apr 18, 2005 | 14.19 | 14.28 | 13.99 | 14.20 | 59,721,728 | -0.06(-0.40%) |
Apr 15, 2005 | 14.41 | 14.53 | 14.22 | 14.26 | 120,464,320 | +0.13(+0.95%) |
Apr 14, 2005 | 14.14 | 14.26 | 14.02 | 14.12 | 91,133,616 | +0.09(+0.62%) |
Apr 13, 2005 | 13.84 | 14.10 | 13.76 | 14.04 | 72,555,528 | +0.21(+1.49%) |
Apr 12, 2005 | 13.58 | 13.84 | 13.55 | 13.83 | 40,494,740 | +0.22(+1.59%) |
Apr 11, 2005 | 13.69 | 13.77 | 13.52 | 13.62 | 36,042,420 | -0.07(-0.53%) |
Apr 08, 2005 | 13.65 | 13.84 | 13.63 | 13.69 | 42,683,392 | -0.15(-1.11%) |
Apr 07, 2005 | 13.40 | 13.85 | 13.26 | 13.84 | 125,276,560 | +0.02(+0.15%) |
Apr 06, 2005 | 13.94 | 13.98 | 13.79 | 13.82 | 73,989,752 | -0.02(-0.15%) |
Apr 05, 2005 | 13.75 | 13.92 | 13.69 | 13.84 | 104,260,088 | +0.50(+3.74%) |
Apr 04, 2005 | 13.46 | 13.46 | 13.28 | 13.34 | 45,965,204 | -0.11(-0.84%) |
Apr 01, 2005 | 13.57 | 13.66 | 13.34 | 13.46 | 46,793,676 | -0.06(-0.46%) |
Mar 31, 2005 | 13.59 | 13.59 | 13.40 | 13.52 | 41,525,516 | -0.01(-0.08%) |
Mar 30, 2005 | 13.33 | 13.55 | 13.27 | 13.53 | 42,068,500 | +0.33(+2.54%) |
Mar 29, 2005 | 13.38 | 13.43 | 13.19 | 13.19 | 53,382,368 | -0.30(-2.25%) |
Mar 28, 2005 | 13.53 | 13.69 | 13.45 | 13.50 | 30,750,550 | +0.03(+0.23%) |
Mar 24, 2005 | 13.51 | 13.65 | 13.28 | 13.47 | 42,963,240 | +0.07(+0.50%) |
Mar 23, 2005 | 13.08 | 13.42 | 13.08 | 13.40 | 63,342,664 | +0.32(+2.44%) |
Mar 22, 2005 | 13.32 | 13.39 | 13.07 | 13.08 | 48,019,956 | -0.15(-1.13%) |
Mar 21, 2005 | 13.28 | 13.33 | 13.07 | 13.23 | 33,810,816 | -0.06(-0.46%) |
Mar 18, 2005 | 13.38 | 13.43 | 13.16 | 13.29 | 57,873,752 | -0.09(-0.69%) |
Mar 17, 2005 | 13.35 | 13.46 | 13.28 | 13.38 | 33,229,936 | -0.02(-0.15%) |
Mar 16, 2005 | 13.52 | 13.59 | 13.35 | 13.40 | 38,899,404 | -0.12(-0.91%) |
Mar 15, 2005 | 13.76 | 13.81 | 13.52 | 13.53 | 38,475,744 | -0.12(-0.90%) |
Mar 14, 2005 | 13.65 | 13.68 | 13.52 | 13.65 | 39,487,864 | +0.09(+0.65%) |
Mar 11, 2005 | 13.82 | 13.82 | 13.52 | 13.56 | 32,457,436 | -0.20(-1.46%) |
Mar 10, 2005 | 13.80 | 13.85 | 13.71 | 13.76 | 36,445,480 | +0.01(+0.04%) |
Mar 09, 2005 | 13.80 | 13.82 | 13.67 | 13.76 | 42,288,492 | -0.01(-0.07%) |
Mar 08, 2005 | 14.03 | 14.07 | 13.76 | 13.77 | 43,821,248 | -0.22(-1.55%) |
Mar 07, 2005 | 13.88 | 14.02 | 13.84 | 13.99 | 44,421,952 | +0.17(+1.23%) |
Mar 04, 2005 | 13.84 | 13.90 | 13.74 | 13.82 | 36,484,736 | +0.13(+0.98%) |
Mar 03, 2005 | 13.83 | 13.83 | 13.64 | 13.68 | 41,046,276 | -0.01(-0.08%) |
Mar 02, 2005 | 13.74 | 13.79 | 13.59 | 13.69 | 45,204,560 | +0.00(+0.00%) |