Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.24 | 17.34 | 16.99 | 17.19 | 35,792,124 | +0.12(+0.70%) |
Nov 29, 2005 | 17.61 | 17.63 | 17.00 | 17.07 | 40,268,940 | -0.33(-1.92%) |
Nov 28, 2005 | 17.99 | 18.24 | 17.34 | 17.41 | 43,027,756 | -0.51(-2.87%) |
Nov 25, 2005 | 17.96 | 18.09 | 17.80 | 17.92 | 11,885,847 | +0.03(+0.15%) |
Nov 23, 2005 | 17.92 | 18.26 | 17.82 | 17.89 | 35,938,092 | -0.04(-0.24%) |
Nov 22, 2005 | 17.57 | 17.99 | 17.41 | 17.94 | 47,442,624 | +0.21(+1.21%) |
Nov 21, 2005 | 17.03 | 17.76 | 17.00 | 17.72 | 62,761,544 | +0.58(+3.40%) |
Nov 18, 2005 | 17.00 | 17.19 | 16.80 | 17.14 | 45,516,284 | +0.33(+1.99%) |
Nov 17, 2005 | 16.42 | 16.84 | 16.34 | 16.80 | 43,505,700 | +0.48(+2.96%) |
Nov 16, 2005 | 16.46 | 16.60 | 16.30 | 16.32 | 43,124,540 | -0.20(-1.18%) |
Nov 15, 2005 | 16.76 | 16.99 | 16.47 | 16.52 | 36,867,104 | -0.18(-1.10%) |
Nov 14, 2005 | 16.79 | 16.86 | 16.60 | 16.70 | 23,272,884 | -0.14(-0.82%) |
Nov 11, 2005 | 16.65 | 16.97 | 16.61 | 16.84 | 36,981,572 | +0.22(+1.34%) |
Nov 10, 2005 | 16.14 | 16.67 | 16.07 | 16.62 | 39,006,996 | +0.47(+2.92%) |
Nov 09, 2005 | 16.07 | 16.51 | 15.97 | 16.14 | 46,071,368 | -0.08(-0.52%) |
Nov 08, 2005 | 15.96 | 16.64 | 15.90 | 16.23 | 69,453,680 | +0.16(+1.03%) |
Nov 07, 2005 | 15.86 | 16.19 | 15.86 | 16.06 | 44,504,044 | +0.11(+0.70%) |
Nov 04, 2005 | 15.85 | 16.11 | 15.81 | 15.95 | 30,740,276 | +0.01(+0.07%) |
Nov 03, 2005 | 15.81 | 16.09 | 15.69 | 15.94 | 58,288,520 | +0.18(+1.14%) |
Nov 02, 2005 | 15.34 | 15.82 | 15.34 | 15.76 | 45,832,688 | +0.31(+2.01%) |
Nov 01, 2005 | 15.01 | 15.62 | 14.97 | 15.45 | 61,244,824 | +0.25(+1.67%) |
Oct 31, 2005 | 14.72 | 15.35 | 14.71 | 15.20 | 55,737,200 | +0.45(+3.07%) |
Oct 28, 2005 | 14.75 | 14.79 | 14.39 | 14.74 | 29,810,956 | +0.23(+1.56%) |
Oct 27, 2005 | 14.59 | 14.91 | 14.49 | 14.52 | 31,031,040 | -0.18(-1.20%) |
Oct 26, 2005 | 14.54 | 14.82 | 14.49 | 14.69 | 40,826,356 | +0.11(+0.76%) |
Oct 25, 2005 | 14.97 | 15.10 | 14.28 | 14.58 | 81,960,672 | -0.54(-3.58%) |
Oct 24, 2005 | 15.14 | 15.15 | 14.68 | 15.12 | 43,729,984 | +0.05(+0.33%) |
Oct 21, 2005 | 15.34 | 15.37 | 15.05 | 15.07 | 53,640,128 | +0.05(+0.36%) |
Oct 20, 2005 | 15.61 | 15.85 | 14.91 | 15.02 | 111,463,936 | -1.10(-6.81%) |
Oct 19, 2005 | 15.50 | 16.14 | 15.43 | 16.12 | 82,331,640 | +0.61(+3.93%) |
Oct 18, 2005 | 15.72 | 15.91 | 15.47 | 15.51 | 36,642,860 | -0.16(-1.03%) |
Oct 17, 2005 | 15.22 | 15.67 | 15.14 | 15.67 | 34,791,788 | +0.44(+2.87%) |
Oct 14, 2005 | 15.31 | 15.34 | 14.86 | 15.23 | 32,308,394 | +0.02(+0.15%) |
Oct 13, 2005 | 15.02 | 15.34 | 14.89 | 15.21 | 34,531,156 | +0.08(+0.56%) |
Oct 12, 2005 | 15.55 | 15.58 | 15.10 | 15.12 | 37,498,680 | -0.40(-2.57%) |
Oct 11, 2005 | 15.56 | 15.71 | 15.27 | 15.52 | 36,194,996 | +0.00(+0.00%) |
Oct 10, 2005 | 15.35 | 15.74 | 15.29 | 15.52 | 32,777,308 | +0.21(+1.40%) |
Oct 07, 2005 | 15.24 | 15.50 | 15.17 | 15.31 | 28,327,190 | +0.18(+1.17%) |
Oct 06, 2005 | 15.45 | 15.50 | 15.00 | 15.13 | 43,396,712 | -0.29(-1.87%) |
Oct 05, 2005 | 15.42 | 15.76 | 15.35 | 15.42 | 40,014,168 | -0.00(-0.02%) |
Oct 04, 2005 | 15.98 | 16.07 | 15.37 | 15.42 | 38,349,224 | -0.61(-3.83%) |
Oct 03, 2005 | 15.79 | 16.16 | 15.70 | 16.04 | 38,386,652 | +0.23(+1.46%) |
Sep 30, 2005 | 15.80 | 15.86 | 15.62 | 15.81 | 32,289,850 | -0.04(-0.24%) |
Sep 29, 2005 | 14.97 | 15.88 | 14.93 | 15.85 | 73,392,736 | +0.91(+6.09%) |
Sep 28, 2005 | 15.09 | 15.21 | 14.82 | 14.94 | 29,875,240 | -0.07(-0.46%) |
Sep 27, 2005 | 14.91 | 15.10 | 14.78 | 15.01 | 34,940,316 | +0.15(+1.01%) |
Sep 26, 2005 | 15.08 | 15.17 | 14.74 | 14.86 | 36,386,304 | -0.02(-0.15%) |
Sep 23, 2005 | 14.88 | 15.00 | 14.66 | 14.88 | 51,530,916 | +0.41(+2.81%) |
Sep 22, 2005 | 14.47 | 14.54 | 14.12 | 14.47 | 46,013,272 | +0.33(+2.36%) |
Sep 21, 2005 | 13.98 | 14.26 | 13.91 | 14.14 | 48,750,748 | +0.05(+0.38%) |
Sep 20, 2005 | 14.20 | 14.31 | 13.93 | 14.08 | 38,849,904 | -0.09(-0.62%) |
Sep 19, 2005 | 14.06 | 14.20 | 13.96 | 14.17 | 49,480,112 | -0.06(-0.43%) |
Sep 16, 2005 | 14.49 | 14.51 | 14.20 | 14.23 | 79,419,304 | -0.21(-1.46%) |
Sep 15, 2005 | 14.44 | 14.56 | 14.32 | 14.44 | 42,342,456 | -0.00(-0.03%) |
Sep 14, 2005 | 14.72 | 14.77 | 14.39 | 14.45 | 53,466,044 | -0.24(-1.62%) |
Sep 13, 2005 | 14.93 | 15.02 | 14.65 | 14.69 | 53,630,724 | -0.25(-1.69%) |
Sep 12, 2005 | 14.59 | 15.18 | 14.48 | 14.94 | 103,737,328 | +0.12(+0.83%) |
Sep 09, 2005 | 14.97 | 15.01 | 14.72 | 14.82 | 43,220,736 | -0.12(-0.80%) |
Sep 08, 2005 | 15.05 | 15.07 | 14.80 | 14.94 | 80,020,344 | -0.59(-3.78%) |
Sep 07, 2005 | 15.42 | 15.65 | 15.40 | 15.52 | 28,868,214 | +0.11(+0.72%) |
Sep 06, 2005 | 15.31 | 15.54 | 15.25 | 15.41 | 30,426,856 | +0.18(+1.21%) |
Sep 02, 2005 | 15.42 | 15.47 | 15.20 | 15.23 | 21,751,280 | -0.10(-0.63%) |
Sep 01, 2005 | 15.48 | 15.60 | 15.26 | 15.32 | 41,119,084 | -0.21(-1.36%) |
Aug 31, 2005 | 15.27 | 15.58 | 15.10 | 15.53 | 52,210,028 | +0.30(+1.99%) |
Aug 30, 2005 | 15.12 | 15.26 | 14.93 | 15.23 | 38,122,568 | +0.09(+0.58%) |
Aug 29, 2005 | 14.84 | 15.16 | 14.81 | 15.14 | 26,753,104 | +0.19(+1.28%) |
Aug 26, 2005 | 14.90 | 15.17 | 14.83 | 14.95 | 34,657,624 | +0.03(+0.23%) |
Aug 25, 2005 | 15.01 | 15.06 | 14.81 | 14.92 | 25,788,870 | -0.03(-0.21%) |
Aug 24, 2005 | 14.86 | 15.34 | 14.86 | 14.95 | 40,316,980 | -0.01(-0.05%) |
Aug 23, 2005 | 15.05 | 15.12 | 14.85 | 14.96 | 30,118,688 | -0.07(-0.43%) |
Aug 22, 2005 | 15.40 | 15.43 | 14.84 | 15.02 | 36,725,908 | -0.33(-2.15%) |
Aug 19, 2005 | 15.38 | 15.48 | 15.32 | 15.35 | 22,475,684 | +0.03(+0.20%) |
Aug 18, 2005 | 15.43 | 15.48 | 15.15 | 15.32 | 38,635,100 | -0.21(-1.33%) |
Aug 17, 2005 | 15.52 | 15.64 | 15.38 | 15.53 | 30,950,722 | +0.03(+0.22%) |
Aug 16, 2005 | 15.86 | 15.94 | 15.46 | 15.49 | 37,090,288 | -0.33(-2.06%) |
Aug 15, 2005 | 15.71 | 16.04 | 15.70 | 15.82 | 31,396,602 | +0.10(+0.66%) |
Aug 12, 2005 | 15.79 | 15.89 | 15.53 | 15.71 | 42,455,928 | -0.24(-1.49%) |
Aug 11, 2005 | 15.91 | 16.19 | 15.73 | 15.95 | 49,365,200 | -0.01(-0.07%) |
Aug 10, 2005 | 16.50 | 16.58 | 15.88 | 15.96 | 53,610,360 | -0.46(-2.80%) |
Aug 09, 2005 | 16.69 | 16.76 | 16.31 | 16.42 | 31,224,650 | -0.15(-0.93%) |
Aug 08, 2005 | 16.68 | 16.77 | 16.47 | 16.58 | 33,675,616 | -0.05(-0.30%) |
Aug 05, 2005 | 16.85 | 17.13 | 16.63 | 16.63 | 36,152,520 | -0.19(-1.12%) |
Aug 04, 2005 | 17.02 | 17.20 | 16.77 | 16.82 | 33,996,368 | -0.28(-1.62%) |
Aug 03, 2005 | 17.07 | 17.22 | 16.93 | 17.09 | 38,909,772 | -0.08(-0.45%) |
Aug 02, 2005 | 16.82 | 17.26 | 16.74 | 17.17 | 62,331,384 | +0.44(+2.61%) |
Aug 01, 2005 | 16.47 | 16.86 | 16.42 | 16.73 | 77,856,160 | +0.70(+4.38%) |
Jul 29, 2005 | 16.08 | 16.37 | 15.99 | 16.03 | 36,583,320 | -0.09(-0.57%) |
Jul 28, 2005 | 16.04 | 16.29 | 15.98 | 16.12 | 47,435,236 | +0.01(+0.07%) |
Jul 27, 2005 | 15.54 | 16.11 | 15.52 | 16.11 | 55,237,228 | +0.60(+3.88%) |
Jul 26, 2005 | 15.67 | 15.73 | 15.29 | 15.51 | 50,161,684 | -0.18(-1.13%) |
Jul 25, 2005 | 15.54 | 15.98 | 15.52 | 15.68 | 48,693,628 | -0.05(-0.34%) |
Jul 22, 2005 | 15.98 | 16.28 | 15.66 | 15.74 | 81,308,328 | -0.41(-2.57%) |
Jul 21, 2005 | 15.30 | 16.31 | 15.29 | 16.15 | 301,922,944 | +2.77(+20.73%) |
Jul 20, 2005 | 13.40 | 13.59 | 13.29 | 13.38 | 85,119,112 | -0.19(-1.41%) |
Jul 19, 2005 | 13.52 | 13.60 | 13.39 | 13.57 | 34,756,328 | +0.18(+1.35%) |
Jul 18, 2005 | 13.36 | 13.62 | 13.34 | 13.39 | 30,264,586 | -0.07(-0.51%) |
Jul 15, 2005 | 13.54 | 13.57 | 13.39 | 13.46 | 31,558,878 | +0.02(+0.11%) |
Jul 14, 2005 | 13.56 | 13.61 | 13.39 | 13.44 | 36,545,412 | +0.04(+0.31%) |
Jul 13, 2005 | 13.65 | 13.69 | 13.40 | 13.40 | 33,895,576 | -0.22(-1.61%) |
Jul 12, 2005 | 13.62 | 13.69 | 13.48 | 13.62 | 36,244,576 | -0.02(-0.14%) |
Jul 11, 2005 | 13.39 | 13.75 | 13.32 | 13.64 | 56,540,256 | +0.40(+3.04%) |
Jul 08, 2005 | 13.17 | 13.24 | 12.97 | 13.24 | 46,242,240 | +0.16(+1.20%) |
Jul 07, 2005 | 12.76 | 13.09 | 12.70 | 13.08 | 44,136,800 | +0.20(+1.58%) |
Jul 06, 2005 | 12.91 | 13.16 | 12.86 | 12.88 | 48,308,440 | +0.01(+0.06%) |
Jul 05, 2005 | 12.56 | 12.90 | 12.56 | 12.87 | 34,375,200 | +0.25(+2.01%) |
Jul 01, 2005 | 12.81 | 12.84 | 12.61 | 12.61 | 26,549,788 | -0.05(-0.39%) |
Jun 30, 2005 | 12.68 | 12.80 | 12.63 | 12.66 | 45,048,296 | +0.04(+0.33%) |
Jun 29, 2005 | 12.81 | 12.96 | 12.60 | 12.62 | 42,940,192 | -0.21(-1.64%) |
Jun 28, 2005 | 13.04 | 13.12 | 12.77 | 12.83 | 38,980,752 | -0.07(-0.54%) |
Jun 27, 2005 | 13.09 | 13.24 | 12.82 | 12.90 | 48,629,260 | -0.28(-2.15%) |
Jun 24, 2005 | 13.24 | 13.36 | 13.08 | 13.19 | 47,997,052 | -0.03(-0.20%) |
Jun 23, 2005 | 13.79 | 13.87 | 13.18 | 13.21 | 91,617,504 | -0.75(-5.36%) |
Jun 22, 2005 | 14.25 | 14.31 | 13.91 | 13.96 | 43,809,832 | -0.20(-1.38%) |
Jun 21, 2005 | 14.21 | 14.36 | 14.06 | 14.16 | 40,149,804 | -0.13(-0.91%) |
Jun 20, 2005 | 14.16 | 14.40 | 14.02 | 14.29 | 64,383,536 | -0.31(-2.13%) |
Jun 17, 2005 | 14.66 | 14.81 | 14.51 | 14.60 | 52,303,860 | +0.19(+1.30%) |
Jun 16, 2005 | 14.41 | 14.72 | 14.36 | 14.41 | 65,677,764 | +0.08(+0.59%) |
Jun 15, 2005 | 14.49 | 14.60 | 14.10 | 14.33 | 47,745,108 | +0.10(+0.67%) |
Jun 14, 2005 | 14.23 | 14.31 | 14.12 | 14.23 | 28,161,034 | +0.03(+0.22%) |
Jun 13, 2005 | 13.94 | 14.35 | 13.92 | 14.20 | 30,878,966 | +0.15(+1.04%) |
Jun 10, 2005 | 14.25 | 14.28 | 13.94 | 14.05 | 32,757,162 | -0.22(-1.56%) |
Jun 09, 2005 | 14.20 | 14.41 | 14.06 | 14.28 | 54,784,088 | +0.04(+0.30%) |
Jun 08, 2005 | 14.64 | 14.68 | 14.18 | 14.23 | 44,554,972 | -0.27(-1.88%) |
Jun 07, 2005 | 15.04 | 15.04 | 14.51 | 14.51 | 53,398,684 | -0.32(-2.15%) |
Jun 06, 2005 | 14.84 | 14.96 | 14.71 | 14.82 | 53,333,740 | +0.32(+2.22%) |
Jun 03, 2005 | 14.99 | 15.04 | 14.39 | 14.50 | 50,556,904 | -0.48(-3.20%) |
Jun 02, 2005 | 14.97 | 15.71 | 14.77 | 14.98 | 41,051,560 | -0.02(-0.15%) |
Jun 01, 2005 | 14.70 | 15.19 | 14.69 | 15.01 | 65,181,640 | +0.43(+2.92%) |
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%) |
Mar 01, 2005 | 16.44 | 16.52 | 16.14 | 16.34 | 38,178,568 | -0.10(-0.61%) |
Feb 28, 2005 | 16.13 | 16.62 | 16.11 | 16.44 | 35,475,440 | +0.23(+1.42%) |
Feb 25, 2005 | 16.27 | 16.51 | 16.11 | 16.21 | 33,749,588 | -0.05(-0.31%) |
Feb 24, 2005 | 15.84 | 16.30 | 15.81 | 16.26 | 48,717,168 | +0.20(+1.27%) |
Feb 23, 2005 | 16.00 | 16.11 | 15.81 | 16.05 | 45,573,772 | +0.28(+1.80%) |
Feb 22, 2005 | 16.22 | 16.34 | 15.69 | 15.77 | 51,135,652 | -0.52(-3.20%) |
Feb 18, 2005 | 16.42 | 16.44 | 16.19 | 16.29 | 51,376,344 | -0.10(-0.61%) |
Feb 17, 2005 | 16.63 | 16.67 | 16.17 | 16.39 | 64,340,132 | +8.13(+98.49%) |
Feb 16, 2005 | 8.138 | 8.277 | 8.130 | 8.257 | 65,070,208 | +0.07(+0.81%) |
Feb 15, 2005 | 8.075 | 8.275 | 8.004 | 8.191 | 106,627,728 | +0.10(+1.28%) |
Feb 14, 2005 | 7.770 | 8.089 | 7.770 | 8.088 | 77,043,264 | +0.22(+2.74%) |
Feb 11, 2005 | 7.750 | 7.909 | 7.665 | 7.872 | 95,660,216 | +0.08(+1.05%) |
Feb 10, 2005 | 7.674 | 7.827 | 7.381 | 7.790 | 143,066,016 | +0.21(+2.82%) |
Feb 09, 2005 | 7.654 | 7.822 | 7.552 | 7.576 | 123,253,448 | +0.04(+0.59%) |
Feb 08, 2005 | 7.285 | 7.563 | 7.270 | 7.532 | 113,529,104 | +0.28(+3.89%) |
Feb 07, 2005 | 7.347 | 7.377 | 7.224 | 7.250 | 77,959,136 | -0.03(-0.38%) |
Feb 04, 2005 | 7.372 | 7.395 | 7.186 | 7.278 | 138,353,856 | -0.13(-1.74%) |
Feb 03, 2005 | 7.494 | 7.643 | 7.398 | 7.407 | 97,359,544 | -0.15(-2.01%) |
Feb 02, 2005 | 7.531 | 7.664 | 7.342 | 7.558 | 144,333,056 | +0.08(+1.12%) |
Feb 01, 2005 | 7.749 | 7.807 | 7.460 | 7.475 | 116,662,000 | -0.34(-4.38%) |
Jan 31, 2005 | 7.880 | 7.939 | 7.771 | 7.817 | 66,804,776 | +0.04(+0.49%) |
Jan 28, 2005 | 7.973 | 7.988 | 7.680 | 7.779 | 83,541,912 | -0.15(-1.93%) |
Jan 27, 2005 | 7.939 | 8.033 | 7.834 | 7.932 | 90,781,600 | +0.04(+0.46%) |
Jan 26, 2005 | 7.740 | 7.910 | 7.661 | 7.896 | 128,262,096 | +0.22(+2.85%) |
Jan 25, 2005 | 7.986 | 8.114 | 7.616 | 7.677 | 174,606,960 | -0.22(-2.83%) |
Jan 24, 2005 | 8.273 | 8.324 | 7.820 | 7.901 | 170,738,608 | -0.35(-4.28%) |
Jan 21, 2005 | 8.177 | 8.449 | 8.097 | 8.253 | 249,878,080 | +0.26(+3.26%) |
Jan 20, 2005 | 8.315 | 8.342 | 7.807 | 7.993 | 451,814,912 | -1.89(-19.14%) |
Jan 19, 2005 | 10.33 | 10.34 | 9.867 | 9.884 | 130,249,032 | -0.32(-3.12%) |
Jan 18, 2005 | 10.13 | 10.25 | 10.03 | 10.20 | 57,602,204 | +0.11(+1.11%) |
Jan 14, 2005 | 9.972 | 10.13 | 9.900 | 10.09 | 67,748,800 | +0.19(+1.93%) |
Jan 13, 2005 | 10.31 | 10.33 | 9.842 | 9.899 | 81,932,392 | -0.39(-3.77%) |
Jan 12, 2005 | 10.05 | 10.30 | 9.765 | 10.29 | 123,121,832 | +0.23(+2.30%) |
Jan 11, 2005 | 10.24 | 10.31 | 9.977 | 10.06 | 61,021,804 | -0.24(-2.30%) |
Jan 10, 2005 | 10.29 | 10.41 | 10.16 | 10.29 | 58,979,080 | +0.07(+0.68%) |
Jan 07, 2005 | 10.27 | 10.42 | 10.20 | 10.22 | 73,659,712 | +0.04(+0.38%) |
Jan 06, 2005 | 10.71 | 10.74 | 10.12 | 10.18 | 112,038,688 | -0.45(-4.26%) |
Jan 05, 2005 | 10.65 | 10.85 | 10.59 | 10.64 | 51,603,464 | -0.04(-0.37%) |
Jan 04, 2005 | 11.00 | 11.01 | 10.60 | 10.68 | 57,432,988 | -0.27(-2.45%) |
Jan 03, 2005 | 11.24 | 11.30 | 10.91 | 10.94 | 51,535,040 | -0.21(-1.92%) |
Dec 31, 2004 | 11.31 | 11.36 | 11.14 | 11.16 | 24,171,904 | -0.14(-1.21%) |
Dec 30, 2004 | 11.28 | 11.35 | 11.25 | 11.30 | 23,435,836 | +0.02(+0.17%) |
Dec 29, 2004 | 11.14 | 11.35 | 11.14 | 11.28 | 43,055,272 | +0.14(+1.21%) |
Dec 28, 2004 | 10.87 | 11.15 | 10.85 | 11.14 | 39,393,180 | +0.32(+2.92%) |
Dec 27, 2004 | 10.94 | 10.99 | 10.82 | 10.82 | 30,434,214 | -0.05(-0.43%) |
Dec 23, 2004 | 10.90 | 10.92 | 10.83 | 10.87 | 22,035,638 | -0.01(-0.06%) |
Dec 22, 2004 | 10.90 | 10.96 | 10.80 | 10.88 | 31,282,360 | -0.03(-0.25%) |
Dec 21, 2004 | 10.99 | 11.00 | 10.80 | 10.91 | 40,442,548 | -0.09(-0.83%) |
Dec 20, 2004 | 11.06 | 11.15 | 10.93 | 11.00 | 40,093,280 | -0.01(-0.09%) |
Dec 17, 2004 | 11.07 | 11.13 | 11.00 | 11.01 | 36,421,800 | -0.09(-0.82%) |
Dec 16, 2004 | 11.21 | 11.25 | 11.03 | 11.10 | 35,301,540 | -0.16(-1.44%) |
Dec 15, 2004 | 11.27 | 11.34 | 11.19 | 11.26 | 40,308,572 | +0.11(+1.02%) |
Dec 14, 2004 | 11.11 | 11.17 | 11.01 | 11.15 | 31,746,834 | +0.02(+0.18%) |
Dec 13, 2004 | 11.01 | 11.15 | 10.95 | 11.13 | 33,962,336 | +0.15(+1.39%) |
Dec 10, 2004 | 11.11 | 11.15 | 10.97 | 10.97 | 37,313,736 | -0.17(-1.56%) |
Dec 09, 2004 | 10.92 | 11.17 | 10.87 | 11.15 | 45,045,576 | +0.15(+1.41%) |
Dec 08, 2004 | 10.96 | 11.02 | 10.79 | 10.99 | 52,316,072 | +0.07(+0.61%) |
Dec 07, 2004 | 11.18 | 11.18 | 10.90 | 10.93 | 42,966,132 | -0.23(-2.08%) |
Dec 06, 2004 | 11.14 | 11.21 | 11.08 | 11.16 | 31,284,966 | -0.01(-0.06%) |
Dec 03, 2004 | 11.21 | 11.25 | 11.08 | 11.17 | 48,790,036 | -0.05(-0.49%) |
Dec 02, 2004 | 10.91 | 11.24 | 10.89 | 11.22 | 57,526,408 | +0.31(+2.80%) |