Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.74 | 13.83 | 13.70 | 13.72 | 9,998,232 | -0.13(-0.93%) |
Dec 29, 2005 | 14.04 | 14.07 | 13.82 | 13.85 | 11,118,055 | -0.19(-1.36%) |
Dec 28, 2005 | 14.13 | 14.22 | 14.03 | 14.04 | 9,576,108 | -0.02(-0.12%) |
Dec 27, 2005 | 14.27 | 14.32 | 14.05 | 14.06 | 11,871,500 | -0.16(-1.13%) |
Dec 23, 2005 | 14.23 | 14.27 | 14.02 | 14.22 | 7,824,104 | +0.04(+0.29%) |
Dec 22, 2005 | 14.08 | 14.19 | 14.02 | 14.18 | 11,443,054 | +0.13(+0.92%) |
Dec 21, 2005 | 13.93 | 14.15 | 13.93 | 14.05 | 16,532,974 | +0.13(+0.92%) |
Dec 20, 2005 | 14.01 | 14.16 | 13.89 | 13.92 | 19,183,250 | -0.15(-1.06%) |
Dec 19, 2005 | 13.98 | 14.27 | 13.99 | 14.07 | 18,705,092 | +0.09(+0.65%) |
Dec 16, 2005 | 13.66 | 14.05 | 13.70 | 13.98 | 21,506,804 | +0.32(+2.34%) |
Dec 15, 2005 | 13.74 | 14.07 | 13.60 | 13.66 | 17,221,478 | -0.08(-0.56%) |
Dec 14, 2005 | 13.74 | 13.85 | 13.63 | 13.74 | 10,637,023 | +0.00(+0.00%) |
Dec 13, 2005 | 13.54 | 13.83 | 13.52 | 13.74 | 16,002,804 | +0.10(+0.77%) |
Dec 12, 2005 | 13.50 | 13.67 | 13.41 | 13.63 | 15,021,487 | +0.06(+0.46%) |
Dec 09, 2005 | 13.38 | 13.65 | 13.37 | 13.57 | 24,387,250 | +0.24(+1.83%) |
Dec 08, 2005 | 13.22 | 13.36 | 13.19 | 13.32 | 16,113,436 | +0.10(+0.76%) |
Dec 07, 2005 | 13.24 | 13.38 | 13.16 | 13.22 | 12,726,669 | +0.05(+0.34%) |
Dec 06, 2005 | 13.37 | 13.43 | 13.15 | 13.18 | 14,412,868 | -0.11(-0.84%) |
Dec 05, 2005 | 13.40 | 13.43 | 13.22 | 13.29 | 17,255,098 | -0.13(-0.96%) |
Dec 02, 2005 | 13.36 | 13.62 | 13.26 | 13.42 | 25,686,670 | +0.32(+2.47%) |
Dec 01, 2005 | 13.06 | 13.20 | 13.06 | 13.10 | 22,070,882 | -0.03(-0.21%) |
Nov 30, 2005 | 13.26 | 13.36 | 13.05 | 13.12 | 25,436,672 | -0.16(-1.18%) |
Nov 29, 2005 | 13.55 | 13.55 | 13.28 | 13.28 | 19,924,338 | -0.28(-2.03%) |
Nov 28, 2005 | 13.57 | 13.60 | 13.52 | 13.55 | 18,804,228 | -0.01(-0.08%) |
Nov 25, 2005 | 13.62 | 13.68 | 13.54 | 13.57 | 7,045,946 | -0.00(-0.03%) |
Nov 23, 2005 | 13.65 | 13.74 | 13.51 | 13.57 | 21,366,286 | -0.11(-0.84%) |
Nov 22, 2005 | 13.90 | 13.97 | 13.26 | 13.68 | 38,228,284 | -0.37(-2.60%) |
Nov 21, 2005 | 14.21 | 14.22 | 14.05 | 14.05 | 11,903,109 | -0.18(-1.30%) |
Nov 18, 2005 | 14.44 | 14.44 | 14.14 | 14.23 | 11,779,834 | +0.01(+0.10%) |
Nov 17, 2005 | 14.12 | 14.27 | 14.08 | 14.22 | 13,000,231 | +0.10(+0.69%) |
Nov 16, 2005 | 14.30 | 14.32 | 13.85 | 14.12 | 26,856,780 | -0.31(-2.15%) |
Nov 15, 2005 | 14.35 | 14.53 | 14.27 | 14.43 | 25,547,878 | +0.33(+2.34%) |
Nov 14, 2005 | 15.16 | 15.17 | 14.03 | 14.10 | 40,034,884 | -1.12(-7.34%) |
Nov 11, 2005 | 15.10 | 15.26 | 14.96 | 15.22 | 16,581,825 | +0.32(+2.17%) |
Nov 10, 2005 | 14.90 | 14.96 | 14.79 | 14.89 | 11,699,375 | +0.03(+0.23%) |
Nov 09, 2005 | 14.76 | 14.99 | 14.67 | 14.86 | 15,249,072 | +0.06(+0.42%) |
Nov 08, 2005 | 14.72 | 14.85 | 14.70 | 14.80 | 9,510,878 | -0.01(-0.07%) |
Nov 07, 2005 | 14.81 | 14.86 | 14.70 | 14.81 | 11,018,630 | -0.01(-0.05%) |
Nov 04, 2005 | 14.95 | 14.96 | 14.69 | 14.81 | 10,889,895 | -0.08(-0.51%) |
Nov 03, 2005 | 14.82 | 14.93 | 14.80 | 14.89 | 14,312,007 | +0.05(+0.35%) |
Nov 02, 2005 | 14.77 | 14.89 | 14.67 | 14.84 | 13,290,172 | -0.05(-0.33%) |
Nov 01, 2005 | 14.95 | 15.06 | 14.86 | 14.89 | 9,017,777 | -0.09(-0.63%) |
Oct 31, 2005 | 15.10 | 15.17 | 14.86 | 14.98 | 13,468,620 | +0.10(+0.70%) |
Oct 28, 2005 | 14.77 | 14.89 | 14.64 | 14.88 | 10,240,760 | +0.11(+0.73%) |
Oct 27, 2005 | 14.97 | 15.03 | 14.75 | 14.77 | 7,652,840 | -0.20(-1.32%) |
Oct 26, 2005 | 15.11 | 15.22 | 14.95 | 14.97 | 9,298,236 | -0.09(-0.62%) |
Oct 25, 2005 | 14.96 | 15.17 | 14.93 | 15.06 | 10,224,094 | +0.13(+0.89%) |
Oct 24, 2005 | 14.97 | 15.04 | 14.88 | 14.93 | 11,949,661 | +0.05(+0.35%) |
Oct 21, 2005 | 15.12 | 15.13 | 14.80 | 14.88 | 17,622,050 | -0.18(-1.18%) |
Oct 20, 2005 | 15.23 | 15.28 | 15.00 | 15.05 | 20,040,142 | -0.24(-1.57%) |
Oct 19, 2005 | 14.70 | 15.35 | 14.63 | 15.29 | 23,896,736 | +0.54(+3.66%) |
Oct 18, 2005 | 14.72 | 14.88 | 14.70 | 14.76 | 12,594,773 | -0.05(-0.35%) |
Oct 17, 2005 | 14.76 | 14.82 | 14.63 | 14.81 | 10,614,609 | -0.03(-0.21%) |
Oct 14, 2005 | 14.73 | 14.86 | 14.62 | 14.84 | 13,984,997 | +0.02(+0.16%) |
Oct 13, 2005 | 14.55 | 14.90 | 14.55 | 14.81 | 17,201,362 | +0.16(+1.12%) |
Oct 12, 2005 | 14.63 | 14.86 | 14.47 | 14.65 | 16,011,425 | -0.11(-0.75%) |
Oct 11, 2005 | 14.64 | 14.84 | 14.62 | 14.76 | 10,748,804 | +0.08(+0.57%) |
Oct 10, 2005 | 14.84 | 14.89 | 14.68 | 14.68 | 9,443,925 | -0.18(-1.22%) |
Oct 07, 2005 | 14.97 | 15.03 | 14.83 | 14.86 | 11,062,883 | -0.11(-0.74%) |
Oct 06, 2005 | 14.96 | 15.05 | 14.81 | 14.97 | 19,715,144 | -0.09(-0.60%) |
Oct 05, 2005 | 15.32 | 15.44 | 15.06 | 15.06 | 12,784,427 | -0.25(-1.66%) |
Oct 04, 2005 | 14.78 | 15.34 | 14.96 | 15.32 | 23,924,034 | +0.53(+3.60%) |
Oct 03, 2005 | 14.76 | 14.88 | 14.69 | 14.78 | 14,283,559 | +0.03(+0.19%) |
Sep 30, 2005 | 14.60 | 14.80 | 14.48 | 14.76 | 17,490,154 | +0.11(+0.74%) |
Sep 29, 2005 | 14.58 | 14.72 | 14.47 | 14.65 | 18,131,244 | +0.05(+0.36%) |
Sep 28, 2005 | 14.96 | 14.98 | 14.51 | 14.60 | 21,771,170 | -0.27(-1.85%) |
Sep 27, 2005 | 14.93 | 14.98 | 14.82 | 14.87 | 16,916,306 | +0.02(+0.16%) |
Sep 26, 2005 | 15.13 | 15.24 | 14.75 | 14.85 | 27,074,882 | -0.54(-3.53%) |
Sep 23, 2005 | 15.39 | 15.50 | 15.28 | 15.39 | 13,535,573 | +0.11(+0.71%) |
Sep 22, 2005 | 15.00 | 15.34 | 15.00 | 15.28 | 13,632,412 | +0.28(+1.88%) |
Sep 21, 2005 | 14.87 | 15.12 | 14.86 | 15.00 | 15,723,208 | +0.00(+0.02%) |
Sep 20, 2005 | 15.07 | 15.23 | 14.98 | 15.00 | 11,703,685 | -0.08(-0.51%) |
Sep 19, 2005 | 15.22 | 15.14 | 14.86 | 15.07 | 13,336,436 | -0.15(-0.98%) |
Sep 16, 2005 | 15.23 | 15.31 | 15.12 | 15.22 | 26,411,668 | +0.01(+0.09%) |
Sep 15, 2005 | 15.31 | 15.33 | 15.12 | 15.21 | 13,801,664 | -0.05(-0.34%) |
Sep 14, 2005 | 15.54 | 15.56 | 15.24 | 15.26 | 14,555,684 | -0.28(-1.81%) |
Sep 13, 2005 | 15.76 | 15.77 | 15.24 | 15.54 | 20,249,624 | -0.20(-1.26%) |
Sep 12, 2005 | 15.73 | 16.08 | 15.63 | 15.74 | 10,452,541 | -0.12(-0.75%) |
Sep 09, 2005 | 15.80 | 15.92 | 15.74 | 15.86 | 7,808,874 | +0.06(+0.40%) |
Sep 08, 2005 | 15.94 | 15.94 | 15.72 | 15.80 | 6,935,027 | -0.10(-0.63%) |
Sep 07, 2005 | 15.76 | 15.97 | 15.73 | 15.90 | 8,220,366 | +0.13(+0.84%) |
Sep 06, 2005 | 15.62 | 15.80 | 15.62 | 15.76 | 11,654,834 | +0.15(+0.94%) |
Sep 02, 2005 | 15.73 | 15.76 | 15.59 | 15.62 | 7,311,750 | -0.09(-0.58%) |
Sep 01, 2005 | 15.77 | 15.87 | 15.60 | 15.71 | 9,694,498 | +0.00(+0.02%) |
Aug 31, 2005 | 15.71 | 15.72 | 15.54 | 15.71 | 13,085,863 | +0.17(+1.12%) |
Aug 30, 2005 | 15.71 | 15.71 | 15.45 | 15.53 | 10,237,599 | -0.17(-1.11%) |
Aug 29, 2005 | 15.47 | 15.80 | 15.47 | 15.71 | 9,342,201 | +0.14(+0.89%) |
Aug 26, 2005 | 15.57 | 15.71 | 15.56 | 15.57 | 6,691,925 | -0.13(-0.84%) |
Aug 25, 2005 | 15.63 | 15.85 | 15.60 | 15.70 | 9,665,763 | +0.07(+0.42%) |
Aug 24, 2005 | 15.82 | 15.97 | 15.56 | 15.63 | 10,300,243 | -0.27(-1.71%) |
Aug 23, 2005 | 15.96 | 15.99 | 15.90 | 15.90 | 7,941,632 | -0.09(-0.57%) |
Aug 22, 2005 | 15.95 | 16.10 | 15.90 | 15.99 | 6,702,844 | +0.05(+0.28%) |
Aug 19, 2005 | 16.09 | 16.12 | 15.93 | 15.95 | 7,051,119 | -0.07(-0.41%) |
Aug 18, 2005 | 15.99 | 16.16 | 15.98 | 16.02 | 6,802,269 | -0.02(-0.15%) |
Aug 17, 2005 | 16.07 | 16.21 | 16.04 | 16.04 | 6,593,362 | +0.02(+0.15%) |
Aug 16, 2005 | 16.27 | 16.30 | 16.00 | 16.02 | 6,803,419 | -0.24(-1.50%) |
Aug 15, 2005 | 16.18 | 16.33 | 16.15 | 16.26 | 6,549,971 | +0.06(+0.39%) |
Aug 12, 2005 | 16.23 | 16.27 | 16.10 | 16.20 | 7,305,715 | -0.08(-0.51%) |
Aug 11, 2005 | 16.27 | 16.33 | 16.18 | 16.28 | 7,505,427 | +0.06(+0.39%) |
Aug 10, 2005 | 16.32 | 16.42 | 16.17 | 16.22 | 8,904,559 | +0.00(+0.00%) |
Aug 09, 2005 | 16.15 | 16.27 | 16.15 | 16.22 | 8,952,835 | +0.08(+0.47%) |
Aug 08, 2005 | 16.23 | 16.27 | 16.08 | 16.14 | 5,010,898 | -0.04(-0.24%) |
Aug 05, 2005 | 16.32 | 16.37 | 16.16 | 16.18 | 7,939,046 | -0.19(-1.15%) |
Aug 04, 2005 | 16.39 | 16.48 | 16.30 | 16.37 | 9,122,374 | -0.10(-0.63%) |
Aug 03, 2005 | 16.36 | 16.48 | 16.32 | 16.47 | 6,595,661 | +0.02(+0.11%) |
Aug 02, 2005 | 16.43 | 16.46 | 16.38 | 16.45 | 9,323,810 | +0.09(+0.55%) |
Aug 01, 2005 | 16.30 | 16.43 | 16.22 | 16.36 | 11,965,465 | +0.14(+0.84%) |
Jul 29, 2005 | 16.30 | 16.38 | 16.20 | 16.23 | 10,346,219 | -0.07(-0.41%) |
Jul 28, 2005 | 16.16 | 16.41 | 16.08 | 16.29 | 10,575,816 | +0.20(+1.23%) |
Jul 27, 2005 | 16.00 | 16.18 | 15.92 | 16.10 | 8,468,641 | +0.18(+1.12%) |
Jul 26, 2005 | 15.88 | 16.01 | 15.77 | 15.92 | 10,147,944 | +0.09(+0.55%) |
Jul 25, 2005 | 16.07 | 16.13 | 15.73 | 15.83 | 16,743,893 | -0.19(-1.19%) |
Jul 22, 2005 | 16.15 | 16.16 | 15.98 | 16.02 | 15,103,957 | -0.15(-0.90%) |
Jul 21, 2005 | 16.32 | 16.37 | 16.16 | 16.17 | 10,239,611 | -0.14(-0.83%) |
Jul 20, 2005 | 16.18 | 16.32 | 16.14 | 16.30 | 10,935,872 | +0.17(+1.08%) |
Jul 19, 2005 | 16.22 | 16.28 | 16.10 | 16.13 | 11,107,423 | -0.02(-0.13%) |
Jul 18, 2005 | 16.34 | 16.43 | 16.15 | 16.15 | 11,786,443 | -0.16(-0.98%) |
Jul 15, 2005 | 16.15 | 16.37 | 16.15 | 16.31 | 15,871,196 | +0.09(+0.54%) |
Jul 14, 2005 | 16.57 | 16.74 | 16.18 | 16.22 | 28,456,486 | -0.36(-2.16%) |
Jul 13, 2005 | 17.05 | 17.07 | 16.41 | 16.58 | 40,848,960 | -0.81(-4.68%) |
Jul 12, 2005 | 17.30 | 17.40 | 17.21 | 17.40 | 18,175,784 | +0.12(+0.68%) |
Jul 11, 2005 | 17.26 | 17.31 | 17.21 | 17.28 | 11,878,109 | +0.10(+0.61%) |
Jul 08, 2005 | 17.05 | 17.21 | 16.98 | 17.17 | 9,214,903 | +0.13(+0.78%) |
Jul 07, 2005 | 17.00 | 17.12 | 16.95 | 17.04 | 17,400,786 | -0.06(-0.35%) |
Jul 06, 2005 | 17.03 | 17.17 | 16.99 | 17.10 | 10,666,908 | +0.07(+0.39%) |
Jul 05, 2005 | 17.02 | 17.19 | 17.00 | 17.03 | 7,704,564 | -0.03(-0.16%) |
Jul 01, 2005 | 17.13 | 17.27 | 17.04 | 17.06 | 9,704,556 | +0.01(+0.04%) |
Jun 30, 2005 | 17.05 | 17.11 | 17.02 | 17.06 | 13,545,918 | -0.08(-0.45%) |
Jun 29, 2005 | 17.18 | 17.19 | 17.10 | 17.13 | 7,567,783 | -0.09(-0.55%) |
Jun 28, 2005 | 17.10 | 17.25 | 17.05 | 17.23 | 7,155,141 | +0.18(+1.04%) |
Jun 27, 2005 | 17.05 | 17.10 | 16.98 | 17.05 | 9,076,685 | -0.01(-0.06%) |
Jun 24, 2005 | 17.04 | 17.14 | 16.93 | 17.06 | 11,845,351 | -0.02(-0.12%) |
Jun 23, 2005 | 17.30 | 17.34 | 17.06 | 17.08 | 7,135,314 | -0.22(-1.29%) |
Jun 22, 2005 | 17.23 | 17.30 | 17.16 | 17.30 | 8,745,939 | +0.09(+0.55%) |
Jun 21, 2005 | 17.23 | 17.26 | 17.17 | 17.21 | 7,478,416 | +0.02(+0.12%) |
Jun 20, 2005 | 17.10 | 17.22 | 17.02 | 17.19 | 5,283,885 | -0.01(-0.08%) |
Jun 17, 2005 | 17.24 | 17.25 | 17.05 | 17.20 | 14,159,421 | +0.12(+0.71%) |
Jun 16, 2005 | 17.06 | 17.14 | 17.00 | 17.08 | 5,734,745 | +0.02(+0.12%) |
Jun 15, 2005 | 17.07 | 17.10 | 16.85 | 17.06 | 6,226,697 | +0.00(+0.00%) |
Jun 14, 2005 | 16.97 | 17.13 | 16.97 | 17.06 | 5,922,963 | +0.06(+0.35%) |
Jun 13, 2005 | 16.95 | 17.23 | 16.89 | 17.00 | 7,952,839 | -0.02(-0.10%) |
Jun 10, 2005 | 17.03 | 17.07 | 16.92 | 17.02 | 9,348,523 | -0.03(-0.16%) |
Jun 09, 2005 | 16.88 | 17.06 | 16.84 | 17.05 | 9,574,671 | +0.11(+0.66%) |
Jun 08, 2005 | 17.05 | 17.06 | 16.86 | 16.93 | 8,653,985 | -0.03(-0.21%) |
Jun 07, 2005 | 16.87 | 17.07 | 16.85 | 16.97 | 8,951,973 | +0.11(+0.64%) |
Jun 06, 2005 | 16.93 | 17.00 | 16.79 | 16.86 | 7,056,578 | +0.06(+0.37%) |
Jun 03, 2005 | 16.72 | 16.93 | 16.69 | 16.80 | 7,530,139 | +0.00(+0.02%) |
Jun 02, 2005 | 16.73 | 16.84 | 16.68 | 16.79 | 6,252,846 | -0.02(-0.14%) |
Jun 01, 2005 | 16.76 | 16.91 | 16.71 | 16.82 | 8,489,618 | +0.03(+0.19%) |
May 31, 2005 | 16.76 | 16.84 | 16.66 | 16.79 | 10,231,277 | +0.08(+0.50%) |
May 27, 2005 | 16.84 | 16.91 | 16.68 | 16.70 | 5,672,102 | -0.08(-0.46%) |
May 26, 2005 | 16.79 | 16.92 | 16.45 | 16.78 | 7,532,726 | -0.01(-0.04%) |
May 25, 2005 | 16.87 | 16.94 | 16.74 | 16.79 | 8,972,950 | -0.15(-0.88%) |
May 24, 2005 | 16.84 | 17.00 | 16.84 | 16.94 | 8,548,526 | -0.01(-0.06%) |
May 23, 2005 | 17.12 | 17.12 | 16.88 | 16.95 | 8,696,514 | -0.06(-0.37%) |
May 20, 2005 | 17.11 | 17.11 | 16.96 | 17.01 | 7,754,564 | -0.06(-0.33%) |
May 19, 2005 | 17.19 | 17.20 | 16.93 | 17.07 | 9,456,856 | -0.11(-0.63%) |
May 18, 2005 | 17.19 | 17.28 | 17.10 | 17.17 | 9,252,833 | -0.02(-0.12%) |
May 17, 2005 | 17.14 | 17.20 | 17.01 | 17.19 | 8,928,697 | -0.02(-0.12%) |
May 16, 2005 | 17.02 | 17.25 | 16.94 | 17.22 | 8,251,401 | +0.25(+1.46%) |
May 13, 2005 | 17.00 | 17.03 | 16.80 | 16.97 | 9,571,223 | -0.13(-0.73%) |
May 12, 2005 | 17.18 | 17.23 | 17.05 | 17.09 | 7,864,046 | -0.05(-0.28%) |
May 11, 2005 | 17.07 | 17.17 | 16.98 | 17.14 | 11,564,605 | +0.14(+0.84%) |
May 10, 2005 | 17.01 | 17.14 | 16.93 | 17.00 | 7,292,784 | -0.08(-0.45%) |
May 09, 2005 | 17.04 | 17.10 | 16.97 | 17.08 | 6,949,395 | +0.02(+0.10%) |
May 06, 2005 | 17.17 | 17.25 | 17.02 | 17.06 | 7,293,934 | -0.06(-0.35%) |
May 05, 2005 | 17.22 | 17.23 | 16.94 | 17.12 | 9,898,520 | -0.18(-1.05%) |
May 04, 2005 | 17.16 | 17.34 | 17.08 | 17.30 | 10,591,333 | +0.16(+0.91%) |
May 03, 2005 | 17.17 | 17.19 | 17.02 | 17.14 | 10,207,427 | -0.04(-0.24%) |
May 02, 2005 | 17.05 | 17.22 | 17.03 | 17.18 | 9,868,061 | +0.08(+0.45%) |
Apr 29, 2005 | 16.82 | 17.12 | 16.74 | 17.11 | 11,019,492 | +0.37(+2.23%) |
Apr 28, 2005 | 16.76 | 16.90 | 16.74 | 16.74 | 10,970,642 | -0.13(-0.78%) |
Apr 27, 2005 | 16.68 | 16.90 | 16.57 | 16.87 | 12,472,647 | +0.18(+1.11%) |
Apr 26, 2005 | 16.54 | 16.86 | 16.54 | 16.68 | 9,803,980 | +0.06(+0.36%) |
Apr 25, 2005 | 16.56 | 16.67 | 16.47 | 16.62 | 8,183,010 | +0.07(+0.42%) |
Apr 22, 2005 | 16.67 | 16.70 | 16.43 | 16.55 | 8,033,298 | -0.18(-1.10%) |
Apr 21, 2005 | 16.62 | 16.77 | 16.27 | 16.74 | 10,353,403 | +0.28(+1.69%) |
Apr 20, 2005 | 16.63 | 16.76 | 16.43 | 16.46 | 11,079,837 | -0.30(-1.81%) |
Apr 19, 2005 | 16.93 | 16.96 | 16.63 | 16.76 | 11,814,891 | -0.28(-1.65%) |
Apr 18, 2005 | 17.19 | 17.29 | 16.84 | 17.05 | 20,601,060 | -0.31(-1.78%) |
Apr 15, 2005 | 16.80 | 17.39 | 16.80 | 17.35 | 27,950,454 | +0.55(+3.27%) |
Apr 14, 2005 | 16.67 | 16.88 | 16.65 | 16.80 | 12,543,624 | +0.09(+0.52%) |
Apr 13, 2005 | 16.53 | 16.79 | 16.51 | 16.72 | 10,483,863 | +0.05(+0.29%) |
Apr 12, 2005 | 16.60 | 16.73 | 16.37 | 16.67 | 10,717,195 | +0.05(+0.31%) |
Apr 11, 2005 | 16.70 | 16.77 | 16.61 | 16.62 | 8,957,432 | -0.04(-0.23%) |
Apr 08, 2005 | 16.83 | 16.85 | 16.64 | 16.66 | 8,497,664 | -0.17(-1.01%) |
Apr 07, 2005 | 16.57 | 16.87 | 16.55 | 16.83 | 12,532,992 | +0.26(+1.55%) |
Apr 06, 2005 | 16.46 | 16.67 | 16.42 | 16.57 | 13,116,035 | +0.14(+0.87%) |
Apr 05, 2005 | 16.18 | 16.43 | 16.16 | 16.43 | 11,047,079 | +0.36(+2.21%) |
Apr 04, 2005 | 16.13 | 16.15 | 16.00 | 16.07 | 10,593,057 | -0.00(-0.02%) |
Apr 01, 2005 | 16.30 | 16.35 | 16.05 | 16.07 | 10,165,473 | -0.15(-0.92%) |
Mar 31, 2005 | 16.27 | 16.36 | 16.20 | 16.22 | 11,992,764 | -0.05(-0.28%) |
Mar 30, 2005 | 16.06 | 16.28 | 16.02 | 16.27 | 14,622,063 | +0.35(+2.19%) |
Mar 29, 2005 | 15.83 | 16.03 | 15.79 | 15.92 | 17,270,902 | +0.20(+1.26%) |
Mar 28, 2005 | 15.64 | 15.78 | 15.54 | 15.72 | 11,372,364 | +0.08(+0.53%) |
Mar 24, 2005 | 15.49 | 15.76 | 15.47 | 15.64 | 9,282,431 | +0.12(+0.76%) |
Mar 23, 2005 | 15.19 | 15.62 | 15.19 | 15.52 | 11,795,638 | +0.29(+1.92%) |
Mar 22, 2005 | 15.08 | 15.49 | 15.08 | 15.23 | 10,440,472 | -0.04(-0.25%) |
Mar 21, 2005 | 15.44 | 15.44 | 15.21 | 15.27 | 10,680,701 | -0.21(-1.35%) |
Mar 18, 2005 | 15.42 | 15.63 | 15.25 | 15.48 | 20,302,498 | -0.02(-0.13%) |
Mar 17, 2005 | 15.40 | 15.62 | 15.34 | 15.50 | 12,601,095 | -0.31(-1.96%) |
Mar 16, 2005 | 15.81 | 15.85 | 15.70 | 15.81 | 8,892,490 | -0.08(-0.53%) |
Mar 15, 2005 | 16.05 | 16.09 | 15.87 | 15.89 | 11,008,860 | -0.16(-1.00%) |
Mar 14, 2005 | 16.01 | 16.13 | 15.95 | 16.05 | 7,942,781 | +0.04(+0.26%) |
Mar 11, 2005 | 16.08 | 16.11 | 16.00 | 16.01 | 7,577,553 | -0.10(-0.63%) |
Mar 10, 2005 | 15.95 | 16.18 | 15.93 | 16.11 | 7,558,875 | +0.14(+0.85%) |
Mar 09, 2005 | 16.08 | 16.17 | 15.97 | 15.97 | 9,259,443 | -0.21(-1.29%) |
Mar 08, 2005 | 16.23 | 16.27 | 16.14 | 16.18 | 8,778,698 | -0.05(-0.32%) |
Mar 07, 2005 | 16.21 | 16.26 | 16.16 | 16.23 | 8,572,089 | +0.08(+0.52%) |
Mar 04, 2005 | 16.06 | 16.18 | 15.97 | 16.15 | 7,770,081 | +0.14(+0.87%) |
Mar 03, 2005 | 16.03 | 16.09 | 15.84 | 16.01 | 8,117,781 | -0.02(-0.11%) |
Mar 02, 2005 | 15.88 | 16.09 | 15.76 | 16.03 | 9,010,306 | +0.03(+0.22%) |
Mar 01, 2005 | 16.00 | 16.14 | 15.96 | 15.99 | 10,994,780 | -0.01(-0.07%) |
Feb 28, 2005 | 16.10 | 16.12 | 15.83 | 16.00 | 8,168,930 | -0.10(-0.60%) |
Feb 25, 2005 | 16.10 | 16.11 | 15.98 | 16.10 | 9,274,098 | -0.03(-0.19%) |
Feb 24, 2005 | 15.86 | 16.14 | 15.78 | 16.13 | 9,691,912 | +0.22(+1.36%) |
Feb 23, 2005 | 15.83 | 15.97 | 15.81 | 15.92 | 10,303,691 | +0.10(+0.66%) |
Feb 22, 2005 | 16.01 | 16.18 | 15.80 | 15.81 | 14,116,318 | -0.33(-2.07%) |
Feb 18, 2005 | 16.20 | 16.20 | 16.04 | 16.15 | 11,735,581 | -0.06(-0.34%) |
Feb 17, 2005 | 16.30 | 16.30 | 16.11 | 16.20 | 7,766,920 | -0.09(-0.58%) |
Feb 16, 2005 | 16.31 | 16.34 | 16.25 | 16.30 | 8,169,792 | -0.01(-0.09%) |
Feb 15, 2005 | 16.23 | 16.36 | 16.18 | 16.31 | 11,347,652 | +0.13(+0.82%) |
Feb 14, 2005 | 16.04 | 16.21 | 16.02 | 16.18 | 9,006,283 | +0.10(+0.63%) |
Feb 11, 2005 | 15.71 | 16.16 | 15.69 | 16.08 | 12,513,739 | +0.42(+2.71%) |
Feb 10, 2005 | 15.80 | 15.81 | 15.61 | 15.65 | 8,352,262 | -0.06(-0.40%) |
Feb 09, 2005 | 15.78 | 15.85 | 15.71 | 15.72 | 8,130,999 | -0.04(-0.27%) |
Feb 08, 2005 | 15.80 | 15.87 | 15.71 | 15.76 | 8,402,550 | -0.11(-0.68%) |
Feb 07, 2005 | 15.83 | 15.96 | 15.82 | 15.87 | 7,245,083 | +0.02(+0.15%) |
Feb 04, 2005 | 15.82 | 15.90 | 15.77 | 15.84 | 12,305,694 | -0.05(-0.31%) |
Feb 03, 2005 | 15.91 | 16.01 | 15.80 | 15.89 | 6,941,924 | +0.01(+0.04%) |
Feb 02, 2005 | 15.85 | 15.92 | 15.79 | 15.88 | 7,278,991 | +0.03(+0.20%) |
Feb 01, 2005 | 15.67 | 15.89 | 15.60 | 15.85 | 11,239,894 | +0.18(+1.18%) |
Jan 31, 2005 | 15.75 | 15.80 | 15.61 | 15.67 | 10,224,668 | -0.09(-0.55%) |
Jan 28, 2005 | 15.80 | 15.85 | 15.62 | 15.75 | 11,855,983 | -0.07(-0.42%) |
Jan 27, 2005 | 15.94 | 16.03 | 15.79 | 15.82 | 11,378,112 | -0.15(-0.94%) |
Jan 26, 2005 | 16.00 | 16.12 | 15.96 | 15.97 | 9,191,339 | -0.01(-0.04%) |
Jan 25, 2005 | 15.99 | 16.10 | 15.94 | 15.98 | 7,533,588 | -0.01(-0.04%) |
Jan 24, 2005 | 16.00 | 16.13 | 15.96 | 15.98 | 11,145,067 | -0.02(-0.11%) |
Jan 21, 2005 | 15.87 | 16.07 | 15.85 | 16.00 | 13,448,505 | +0.08(+0.50%) |
Jan 20, 2005 | 16.03 | 16.13 | 15.83 | 15.92 | 13,111,437 | -0.10(-0.65%) |
Jan 19, 2005 | 16.03 | 16.18 | 15.97 | 16.03 | 11,774,374 | +0.00(+0.02%) |
Jan 18, 2005 | 16.03 | 16.14 | 15.83 | 16.02 | 14,001,951 | -0.07(-0.45%) |
Jan 14, 2005 | 15.92 | 16.17 | 15.85 | 16.10 | 12,544,198 | +0.08(+0.48%) |
Jan 13, 2005 | 16.34 | 16.34 | 15.95 | 16.02 | 11,026,964 | -0.31(-1.92%) |
Jan 12, 2005 | 16.34 | 16.52 | 16.17 | 16.33 | 12,619,485 | -0.05(-0.32%) |
Jan 11, 2005 | 16.70 | 16.71 | 16.38 | 16.38 | 13,388,160 | -0.31(-1.84%) |
Jan 10, 2005 | 16.53 | 16.76 | 16.50 | 16.69 | 17,788,716 | +0.16(+0.97%) |
Jan 07, 2005 | 16.29 | 16.55 | 16.18 | 16.53 | 19,254,514 | +0.28(+1.71%) |
Jan 06, 2005 | 15.97 | 16.32 | 15.97 | 16.25 | 16,476,078 | +0.36(+2.26%) |
Jan 05, 2005 | 16.15 | 16.16 | 15.89 | 15.89 | 9,101,397 | -0.18(-1.15%) |
Jan 04, 2005 | 16.24 | 16.26 | 15.99 | 16.08 | 10,873,803 | -0.16(-1.01%) |