Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.77 | 14.85 | 14.53 | 14.58 | 48,609,272 | -0.12(-0.78%) |
May 27, 2005 | 14.58 | 14.73 | 14.44 | 14.69 | 31,404,458 | +0.18(+1.24%) |
May 26, 2005 | 14.67 | 14.73 | 14.49 | 14.51 | 59,120,308 | +0.10(+0.69%) |
May 25, 2005 | 14.49 | 14.65 | 14.33 | 14.41 | 70,311,176 | +0.26(+1.84%) |
May 24, 2005 | 14.16 | 14.20 | 13.98 | 14.15 | 35,053,924 | -0.08(-0.59%) |
May 23, 2005 | 13.99 | 14.36 | 13.97 | 14.24 | 41,454,484 | +0.21(+1.50%) |
May 20, 2005 | 13.88 | 14.03 | 13.78 | 14.03 | 39,036,680 | +0.15(+1.11%) |
May 19, 2005 | 13.82 | 13.91 | 13.75 | 13.87 | 35,063,032 | +0.18(+1.29%) |
May 18, 2005 | 13.56 | 13.84 | 13.47 | 13.70 | 41,821,892 | +0.16(+1.19%) |
May 17, 2005 | 13.49 | 13.65 | 13.40 | 13.54 | 36,573,688 | -0.04(-0.28%) |
May 16, 2005 | 13.37 | 13.63 | 13.27 | 13.57 | 37,267,120 | +0.12(+0.91%) |
May 13, 2005 | 13.08 | 13.68 | 13.02 | 13.45 | 76,228,768 | +0.48(+3.73%) |
May 12, 2005 | 12.75 | 13.06 | 12.74 | 12.97 | 47,688,008 | +0.22(+1.75%) |
May 11, 2005 | 12.61 | 12.80 | 12.42 | 12.75 | 45,522,700 | +0.18(+1.43%) |
May 10, 2005 | 12.77 | 12.86 | 12.55 | 12.56 | 47,869,124 | -0.31(-2.41%) |
May 09, 2005 | 12.97 | 13.11 | 12.81 | 12.88 | 37,951,932 | -0.09(-0.68%) |
May 06, 2005 | 13.16 | 13.34 | 12.89 | 12.96 | 77,363,288 | -0.05(-0.35%) |
May 05, 2005 | 13.09 | 13.24 | 12.89 | 13.01 | 45,572,000 | -0.21(-1.62%) |
May 04, 2005 | 12.42 | 13.24 | 12.38 | 13.22 | 87,609,320 | +0.88(+7.15%) |
May 03, 2005 | 12.10 | 12.43 | 12.04 | 12.34 | 44,567,360 | +0.25(+2.06%) |
May 02, 2005 | 12.08 | 12.26 | 12.04 | 12.09 | 36,015,500 | -0.07(-0.60%) |
Apr 29, 2005 | 12.38 | 12.45 | 11.97 | 12.17 | 48,195,288 | -0.03(-0.28%) |
Apr 28, 2005 | 11.98 | 12.38 | 11.97 | 12.20 | 56,883,960 | +0.12(+1.02%) |
Apr 27, 2005 | 11.83 | 12.18 | 11.81 | 12.08 | 60,933,288 | +0.13(+1.09%) |
Apr 26, 2005 | 11.96 | 12.12 | 11.84 | 11.95 | 56,233,072 | -0.16(-1.30%) |
Apr 25, 2005 | 12.06 | 12.20 | 11.84 | 12.10 | 76,590,464 | +0.02(+0.13%) |
Apr 22, 2005 | 12.57 | 12.71 | 11.99 | 12.09 | 78,499,552 | -0.60(-4.75%) |
Apr 21, 2005 | 12.92 | 12.97 | 11.97 | 12.69 | 173,148,704 | -0.01(-0.09%) |
Apr 20, 2005 | 12.54 | 12.85 | 12.47 | 12.70 | 117,032,504 | +0.36(+2.92%) |
Apr 19, 2005 | 12.69 | 12.73 | 12.12 | 12.34 | 70,210,304 | -0.16(-1.32%) |
Apr 18, 2005 | 12.23 | 12.62 | 12.12 | 12.51 | 59,860,380 | +0.24(+1.97%) |
Apr 15, 2005 | 12.52 | 12.81 | 12.24 | 12.27 | 60,532,176 | -0.39(-3.09%) |
Apr 14, 2005 | 12.70 | 12.82 | 12.50 | 12.66 | 51,928,364 | +0.08(+0.61%) |
Apr 13, 2005 | 12.98 | 13.15 | 12.55 | 12.58 | 70,628,760 | -0.33(-2.58%) |
Apr 12, 2005 | 12.93 | 12.99 | 12.26 | 12.91 | 151,606,336 | -0.12(-0.91%) |
Apr 11, 2005 | 13.52 | 13.59 | 12.97 | 13.03 | 68,056,408 | -0.46(-3.38%) |
Apr 08, 2005 | 13.90 | 13.93 | 13.44 | 13.49 | 50,897,616 | -0.38(-2.71%) |
Apr 07, 2005 | 14.23 | 14.33 | 13.55 | 13.87 | 69,338,832 | -0.40(-2.77%) |
Apr 06, 2005 | 14.79 | 14.81 | 14.21 | 14.26 | 40,816,056 | -0.43(-2.90%) |
Apr 05, 2005 | 14.81 | 14.87 | 14.48 | 14.69 | 45,012,036 | +0.05(+0.31%) |
Apr 04, 2005 | 14.14 | 14.69 | 14.04 | 14.64 | 47,965,356 | +0.42(+2.94%) |
Apr 01, 2005 | 14.48 | 14.53 | 14.02 | 14.22 | 49,221,032 | -0.07(-0.51%) |
Mar 31, 2005 | 14.54 | 14.70 | 14.23 | 14.30 | 45,488,988 | -0.17(-1.14%) |
Mar 30, 2005 | 13.99 | 14.48 | 13.91 | 14.46 | 63,968,556 | +0.61(+4.41%) |
Mar 29, 2005 | 13.81 | 14.05 | 13.65 | 13.85 | 43,322,260 | +0.07(+0.53%) |
Mar 28, 2005 | 13.66 | 14.00 | 13.64 | 13.78 | 43,686,572 | +0.16(+1.15%) |
Mar 24, 2005 | 13.91 | 14.03 | 13.60 | 13.62 | 35,398,728 | -0.16(-1.17%) |
Mar 23, 2005 | 13.69 | 13.98 | 13.64 | 13.78 | 42,872,940 | +0.02(+0.11%) |
Mar 22, 2005 | 14.00 | 14.18 | 13.70 | 13.77 | 63,194,392 | -0.10(-0.69%) |
Mar 21, 2005 | 13.54 | 13.97 | 13.50 | 13.86 | 56,358,208 | +0.43(+3.20%) |
Mar 18, 2005 | 13.79 | 13.86 | 13.43 | 13.43 | 87,632,776 | -0.43(-3.07%) |
Mar 17, 2005 | 13.97 | 14.13 | 13.83 | 13.86 | 32,156,568 | -0.14(-0.99%) |
Mar 16, 2005 | 14.10 | 14.33 | 13.90 | 14.00 | 46,596,760 | -0.23(-1.59%) |
Mar 15, 2005 | 14.15 | 14.47 | 14.11 | 14.22 | 62,932,340 | +0.23(+1.62%) |
Mar 14, 2005 | 14.50 | 14.53 | 13.79 | 14.00 | 112,805,392 | -0.68(-4.63%) |
Mar 11, 2005 | 15.00 | 15.08 | 14.62 | 14.68 | 45,805,968 | -0.23(-1.57%) |
Mar 10, 2005 | 15.30 | 15.41 | 14.84 | 14.91 | 55,540,496 | -0.40(-2.61%) |
Mar 09, 2005 | 15.41 | 15.68 | 15.27 | 15.31 | 43,955,132 | -0.36(-2.33%) |
Mar 08, 2005 | 15.97 | 16.10 | 15.65 | 15.67 | 35,622,896 | -0.40(-2.48%) |
Mar 07, 2005 | 15.89 | 16.17 | 15.76 | 16.07 | 42,564,836 | +0.05(+0.34%) |
Mar 04, 2005 | 16.11 | 16.23 | 15.85 | 16.02 | 35,865,696 | +0.10(+0.63%) |
Mar 03, 2005 | 16.26 | 16.34 | 15.69 | 15.92 | 45,608,940 | -0.22(-1.38%) |
Mar 02, 2005 | 16.19 | 16.31 | 16.05 | 16.14 | 36,300,852 | -0.20(-1.20%) |