Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.95 | 18.98 | 18.78 | 18.81 | 63,263,776 | -0.20(-1.04%) |
May 27, 2005 | 18.83 | 19.02 | 18.82 | 19.01 | 75,396,336 | +0.12(+0.66%) |
May 26, 2005 | 18.78 | 18.96 | 18.76 | 18.89 | 69,363,856 | +0.14(+0.74%) |
May 25, 2005 | 18.73 | 18.79 | 18.59 | 18.75 | 49,025,856 | -0.03(-0.16%) |
May 24, 2005 | 18.81 | 18.87 | 18.75 | 18.78 | 84,049,400 | -0.07(-0.39%) |
May 23, 2005 | 18.77 | 19.01 | 18.77 | 18.85 | 103,431,824 | +0.08(+0.43%) |
May 20, 2005 | 18.87 | 18.90 | 18.76 | 18.77 | 88,378,608 | -0.13(-0.69%) |
May 19, 2005 | 18.78 | 19.00 | 18.74 | 18.90 | 71,477,992 | +0.16(+0.86%) |
May 18, 2005 | 18.59 | 18.84 | 18.54 | 18.74 | 97,618,904 | +0.18(+0.94%) |
May 17, 2005 | 18.46 | 18.59 | 18.41 | 18.57 | 54,832,600 | -0.02(-0.12%) |
May 16, 2005 | 18.40 | 18.59 | 18.37 | 18.59 | 69,361,256 | +0.14(+0.75%) |
May 13, 2005 | 18.25 | 18.51 | 18.22 | 18.45 | 105,877,288 | +0.22(+1.20%) |
May 12, 2005 | 18.11 | 18.31 | 18.11 | 18.23 | 102,224,448 | +0.07(+0.36%) |
May 11, 2005 | 18.15 | 18.21 | 17.97 | 18.16 | 81,547,432 | +0.01(+0.04%) |
May 10, 2005 | 18.26 | 18.29 | 18.10 | 18.16 | 85,348,656 | -0.15(-0.84%) |
May 09, 2005 | 18.40 | 18.47 | 18.27 | 18.31 | 84,851,248 | -0.08(-0.44%) |
May 06, 2005 | 18.47 | 18.58 | 18.37 | 18.39 | 88,211,432 | -0.01(-0.04%) |
May 05, 2005 | 18.38 | 18.47 | 18.29 | 18.40 | 81,408,920 | +0.01(+0.08%) |
May 04, 2005 | 18.48 | 18.52 | 18.31 | 18.38 | 119,124,784 | -0.11(-0.59%) |
May 03, 2005 | 18.32 | 18.52 | 18.30 | 18.49 | 93,073,288 | +0.09(+0.52%) |
May 02, 2005 | 18.40 | 18.49 | 18.19 | 18.40 | 74,571,712 | -0.05(-0.28%) |
Apr 29, 2005 | 18.14 | 18.45 | 18.08 | 18.45 | 135,275,648 | +0.62(+3.48%) |
Apr 28, 2005 | 18.10 | 18.17 | 17.82 | 17.83 | 114,679,968 | -0.39(-2.16%) |
Apr 27, 2005 | 17.98 | 18.34 | 17.96 | 18.22 | 65,460,332 | +0.17(+0.93%) |
Apr 26, 2005 | 18.19 | 18.41 | 18.04 | 18.05 | 82,920,192 | -0.17(-0.92%) |
Apr 25, 2005 | 18.28 | 18.43 | 18.13 | 18.22 | 103,482,288 | +0.01(+0.04%) |
Apr 22, 2005 | 18.27 | 18.41 | 18.07 | 18.22 | 109,831,280 | -0.22(-1.19%) |
Apr 21, 2005 | 17.85 | 18.51 | 17.84 | 18.43 | 128,310,496 | +0.70(+3.95%) |
Apr 20, 2005 | 17.98 | 18.01 | 17.72 | 17.73 | 126,063,064 | -0.23(-1.26%) |
Apr 19, 2005 | 18.02 | 18.08 | 17.83 | 17.96 | 90,451,736 | -0.01(-0.08%) |
Apr 18, 2005 | 17.83 | 18.11 | 17.79 | 17.97 | 103,905,360 | +0.14(+0.78%) |
Apr 15, 2005 | 17.92 | 18.16 | 17.80 | 17.84 | 137,484,144 | -0.28(-1.53%) |
Apr 14, 2005 | 18.24 | 18.33 | 18.11 | 18.11 | 91,546,384 | -0.15(-0.80%) |
Apr 13, 2005 | 18.40 | 18.56 | 18.22 | 18.26 | 83,557,896 | -0.20(-1.11%) |
Apr 12, 2005 | 18.17 | 18.48 | 18.08 | 18.46 | 92,593,304 | +0.26(+1.40%) |
Apr 11, 2005 | 18.25 | 18.31 | 18.13 | 18.21 | 65,541,244 | +0.02(+0.12%) |
Apr 08, 2005 | 18.28 | 18.41 | 18.16 | 18.19 | 65,766,836 | -0.12(-0.64%) |
Apr 07, 2005 | 17.98 | 18.32 | 17.96 | 18.30 | 106,216,296 | +0.31(+1.74%) |
Apr 06, 2005 | 17.84 | 18.19 | 17.83 | 17.99 | 106,996,200 | +0.15(+0.82%) |
Apr 05, 2005 | 17.66 | 17.87 | 17.59 | 17.84 | 100,865,256 | +0.18(+0.99%) |
Apr 04, 2005 | 17.58 | 17.69 | 17.46 | 17.67 | 85,295,584 | +0.08(+0.46%) |
Apr 01, 2005 | 17.68 | 17.76 | 17.57 | 17.59 | 88,618,736 | -0.04(-0.21%) |
Mar 31, 2005 | 17.68 | 17.73 | 17.59 | 17.62 | 85,550,520 | +0.01(+0.04%) |
Mar 30, 2005 | 17.53 | 17.64 | 17.50 | 17.62 | 81,715,288 | +0.18(+1.00%) |
Mar 29, 2005 | 17.60 | 17.68 | 17.37 | 17.44 | 101,800,680 | -0.20(-1.16%) |
Mar 28, 2005 | 17.79 | 17.84 | 17.63 | 17.65 | 68,298,016 | -0.06(-0.33%) |
Mar 24, 2005 | 17.68 | 17.84 | 17.65 | 17.70 | 108,094,264 | +0.07(+0.41%) |
Mar 23, 2005 | 17.49 | 17.78 | 17.47 | 17.63 | 108,742,112 | +0.14(+0.79%) |
Mar 22, 2005 | 17.64 | 17.70 | 17.47 | 17.49 | 140,037,248 | -0.15(-0.87%) |
Mar 21, 2005 | 17.76 | 17.76 | 17.61 | 17.65 | 97,980,672 | -0.08(-0.45%) |
Mar 18, 2005 | 17.89 | 18.16 | 17.70 | 17.73 | 186,377,520 | -0.17(-0.94%) |
Mar 17, 2005 | 17.97 | 18.00 | 17.89 | 17.89 | 83,069,544 | -0.07(-0.37%) |
Mar 16, 2005 | 18.10 | 18.21 | 17.91 | 17.96 | 102,636,824 | -0.20(-1.12%) |
Mar 15, 2005 | 18.30 | 18.40 | 18.15 | 18.16 | 98,012,488 | -0.15(-0.80%) |
Mar 14, 2005 | 18.29 | 18.34 | 18.20 | 18.31 | 89,895,368 | +0.01(+0.08%) |
Mar 11, 2005 | 18.56 | 18.58 | 18.27 | 18.30 | 83,130,840 | -0.25(-1.34%) |
Mar 10, 2005 | 18.54 | 18.58 | 18.41 | 18.54 | 81,094,328 | +0.09(+0.47%) |
Mar 09, 2005 | 18.51 | 18.65 | 18.43 | 18.46 | 86,386,384 | -0.07(-0.35%) |
Mar 08, 2005 | 18.52 | 18.68 | 18.48 | 18.52 | 72,507,912 | -0.05(-0.28%) |
Mar 07, 2005 | 18.35 | 18.81 | 18.35 | 18.57 | 110,269,984 | +0.22(+1.19%) |
Mar 04, 2005 | 18.38 | 18.45 | 18.32 | 18.35 | 86,477,448 | +0.00(+0.00%) |
Mar 03, 2005 | 18.45 | 18.46 | 18.33 | 18.35 | 71,564,120 | -0.07(-0.36%) |
Mar 02, 2005 | 18.37 | 18.58 | 18.35 | 18.42 | 92,896,656 | -0.01(-0.08%) |