Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.23 | 15.28 | 15.01 | 15.04 | 18,909,398 | -0.11(-0.74%) |
Mar 30, 2006 | 15.18 | 15.29 | 14.95 | 15.16 | 25,378,558 | -0.01(-0.08%) |
Mar 29, 2006 | 14.96 | 15.34 | 14.91 | 15.17 | 38,185,388 | +0.17(+1.16%) |
Mar 28, 2006 | 14.29 | 15.06 | 14.25 | 14.99 | 59,500,336 | +0.66(+4.63%) |
Mar 27, 2006 | 14.44 | 14.50 | 14.31 | 14.33 | 22,162,712 | -0.06(-0.40%) |
Mar 24, 2006 | 14.62 | 14.74 | 14.32 | 14.39 | 31,665,372 | -0.02(-0.16%) |
Mar 23, 2006 | 14.63 | 14.63 | 14.35 | 14.41 | 33,652,508 | -0.20(-1.37%) |
Mar 22, 2006 | 14.54 | 14.86 | 14.51 | 14.61 | 27,695,592 | -0.02(-0.11%) |
Mar 21, 2006 | 14.81 | 15.07 | 14.58 | 14.63 | 22,844,314 | -0.19(-1.25%) |
Mar 20, 2006 | 14.79 | 15.01 | 14.76 | 14.81 | 18,960,468 | +0.07(+0.47%) |
Mar 17, 2006 | 14.83 | 14.89 | 14.60 | 14.74 | 30,843,700 | -0.06(-0.39%) |
Mar 16, 2006 | 15.16 | 15.21 | 14.80 | 14.80 | 34,029,528 | -0.29(-1.92%) |
Mar 15, 2006 | 15.16 | 15.22 | 14.94 | 15.09 | 25,422,616 | -0.07(-0.48%) |
Mar 14, 2006 | 14.58 | 15.17 | 14.54 | 15.16 | 28,306,762 | +0.55(+3.78%) |
Mar 13, 2006 | 14.50 | 14.70 | 14.33 | 14.61 | 28,649,094 | +0.01(+0.08%) |
Mar 10, 2006 | 14.48 | 14.84 | 14.27 | 14.60 | 26,875,160 | +0.07(+0.48%) |
Mar 09, 2006 | 14.83 | 14.97 | 14.52 | 14.53 | 26,859,558 | -0.25(-1.72%) |
Mar 08, 2006 | 14.95 | 14.99 | 14.26 | 14.79 | 60,220,544 | -0.23(-1.54%) |
Mar 07, 2006 | 15.24 | 15.37 | 14.96 | 15.02 | 28,756,386 | -0.36(-2.36%) |
Mar 06, 2006 | 15.57 | 15.65 | 15.28 | 15.38 | 18,424,608 | -0.19(-1.24%) |
Mar 03, 2006 | 15.55 | 15.90 | 15.50 | 15.57 | 32,408,466 | +0.06(+0.37%) |
Mar 02, 2006 | 15.34 | 15.57 | 15.24 | 15.51 | 34,207,476 | +0.12(+0.80%) |
Mar 01, 2006 | 15.42 | 15.55 | 15.24 | 15.39 | 27,516,446 | -0.06(-0.40%) |
Feb 28, 2006 | 15.92 | 15.83 | 15.12 | 15.45 | 53,240,944 | -0.47(-2.96%) |
Feb 27, 2006 | 15.91 | 16.08 | 15.82 | 15.92 | 21,382,858 | -0.08(-0.51%) |
Feb 24, 2006 | 15.86 | 16.01 | 15.68 | 16.00 | 20,355,130 | +0.10(+0.63%) |
Feb 23, 2006 | 15.91 | 16.12 | 15.79 | 15.90 | 22,859,122 | -0.05(-0.29%) |
Feb 22, 2006 | 15.84 | 15.98 | 15.63 | 15.95 | 21,744,714 | +0.21(+1.35%) |
Feb 21, 2006 | 15.95 | 16.04 | 15.63 | 15.74 | 23,066,894 | -0.20(-1.24%) |
Feb 17, 2006 | 16.08 | 16.12 | 15.88 | 15.93 | 21,124,042 | -0.18(-1.10%) |
Feb 16, 2006 | 15.68 | 16.18 | 15.68 | 16.11 | 37,790,568 | +0.43(+2.76%) |
Feb 15, 2006 | 15.46 | 15.78 | 15.37 | 15.68 | 30,433,932 | +0.25(+1.62%) |
Feb 14, 2006 | 15.28 | 15.61 | 15.25 | 15.43 | 30,868,456 | +0.17(+1.09%) |
Feb 13, 2006 | 15.07 | 15.29 | 14.99 | 15.26 | 23,250,832 | +0.02(+0.10%) |
Feb 10, 2006 | 15.33 | 15.39 | 14.89 | 15.25 | 39,280,804 | +0.00(+0.00%) |
Feb 09, 2006 | 15.67 | 15.88 | 15.21 | 15.25 | 34,855,192 | -0.37(-2.37%) |
Feb 08, 2006 | 15.44 | 15.66 | 15.26 | 15.62 | 33,764,644 | +0.22(+1.40%) |
Feb 07, 2006 | 15.72 | 15.73 | 15.24 | 15.40 | 43,232,660 | -0.32(-2.06%) |
Feb 06, 2006 | 15.82 | 15.85 | 15.67 | 15.73 | 25,427,036 | +0.07(+0.47%) |
Feb 03, 2006 | 15.82 | 16.04 | 15.58 | 15.65 | 40,539,936 | -0.39(-2.40%) |
Feb 02, 2006 | 16.52 | 16.53 | 16.00 | 16.04 | 39,375,884 | -0.49(-2.99%) |
Feb 01, 2006 | 16.40 | 16.62 | 16.37 | 16.53 | 30,924,352 | -0.09(-0.56%) |
Jan 31, 2006 | 16.59 | 16.71 | 16.33 | 16.63 | 36,319,920 | +0.00(+0.02%) |
Jan 30, 2006 | 16.80 | 17.07 | 16.52 | 16.62 | 30,932,232 | -0.38(-2.22%) |
Jan 27, 2006 | 16.91 | 17.22 | 16.86 | 17.00 | 24,145,780 | +0.01(+0.05%) |
Jan 26, 2006 | 17.02 | 17.07 | 16.78 | 16.99 | 26,899,168 | +0.23(+1.38%) |
Jan 25, 2006 | 17.18 | 17.26 | 16.69 | 16.76 | 31,356,690 | -0.32(-1.85%) |
Jan 24, 2006 | 16.94 | 17.22 | 16.90 | 17.08 | 29,253,314 | +0.22(+1.30%) |
Jan 23, 2006 | 17.38 | 17.46 | 16.76 | 16.86 | 46,662,848 | -0.49(-2.82%) |
Jan 20, 2006 | 18.03 | 18.11 | 17.25 | 17.35 | 69,961,784 | -0.69(-3.85%) |
Jan 19, 2006 | 17.61 | 18.46 | 17.52 | 18.04 | 120,366,704 | +0.90(+5.24%) |
Jan 18, 2006 | 17.13 | 17.62 | 17.11 | 17.14 | 70,301,072 | -0.37(-2.14%) |
Jan 17, 2006 | 17.66 | 17.80 | 17.38 | 17.52 | 28,093,834 | -0.22(-1.22%) |
Jan 13, 2006 | 17.36 | 17.74 | 17.36 | 17.73 | 25,570,850 | +0.44(+2.52%) |
Jan 12, 2006 | 17.43 | 17.57 | 17.18 | 17.30 | 23,232,182 | -0.20(-1.17%) |
Jan 11, 2006 | 17.68 | 17.70 | 17.41 | 17.50 | 25,013,848 | -0.29(-1.65%) |
Jan 10, 2006 | 17.82 | 17.91 | 17.59 | 17.79 | 25,420,008 | -0.18(-0.99%) |
Jan 09, 2006 | 17.96 | 18.07 | 17.75 | 17.97 | 27,096,028 | -0.02(-0.13%) |
Jan 06, 2006 | 17.88 | 18.10 | 17.74 | 17.99 | 40,025,872 | +0.30(+1.68%) |
Jan 05, 2006 | 17.25 | 17.74 | 17.25 | 17.70 | 38,839,384 | +0.53(+3.08%) |
Jan 04, 2006 | 17.25 | 17.32 | 16.94 | 17.17 | 33,182,266 | +0.02(+0.11%) |
Jan 03, 2006 | 16.86 | 17.25 | 16.39 | 17.15 | 39,409,036 | +0.48(+2.87%) |
Dec 30, 2005 | 16.88 | 17.01 | 16.67 | 16.67 | 22,300,930 | -0.20(-1.21%) |
Dec 29, 2005 | 17.09 | 17.22 | 16.84 | 16.88 | 17,720,238 | -0.24(-1.40%) |
Dec 28, 2005 | 17.02 | 17.20 | 16.94 | 17.12 | 20,755,880 | +0.24(+1.42%) |
Dec 27, 2005 | 17.22 | 17.35 | 16.76 | 16.88 | 21,182,338 | -0.33(-1.93%) |
Dec 23, 2005 | 17.08 | 17.26 | 17.08 | 17.21 | 14,622,571 | +0.13(+0.75%) |
Dec 22, 2005 | 17.18 | 17.20 | 16.96 | 17.08 | 18,183,738 | -0.00(-0.02%) |
Dec 21, 2005 | 17.14 | 17.32 | 16.95 | 17.08 | 24,874,658 | +0.06(+0.34%) |
Dec 20, 2005 | 17.27 | 17.32 | 16.80 | 17.03 | 34,260,272 | -0.19(-1.08%) |
Dec 19, 2005 | 17.82 | 17.93 | 17.18 | 17.21 | 31,612,458 | -0.51(-2.87%) |
Dec 16, 2005 | 17.73 | 17.97 | 17.61 | 17.72 | 49,395,236 | -0.03(-0.17%) |
Dec 15, 2005 | 17.47 | 17.85 | 17.55 | 17.75 | 32,230,170 | +0.28(+1.61%) |
Dec 14, 2005 | 17.51 | 17.55 | 17.22 | 17.47 | 26,620,030 | -0.03(-0.15%) |
Dec 13, 2005 | 17.08 | 17.54 | 17.06 | 17.50 | 32,572,622 | +0.36(+2.09%) |
Dec 12, 2005 | 16.70 | 17.20 | 16.70 | 17.14 | 29,435,456 | +0.39(+2.33%) |
Dec 09, 2005 | 16.63 | 16.86 | 16.62 | 16.75 | 24,469,152 | -0.02(-0.12%) |
Dec 08, 2005 | 17.00 | 17.09 | 16.64 | 16.77 | 42,586,908 | -0.33(-1.94%) |
Dec 07, 2005 | 17.27 | 17.35 | 16.82 | 17.10 | 32,862,942 | -0.14(-0.81%) |
Dec 06, 2005 | 17.58 | 17.60 | 17.22 | 17.24 | 32,432,170 | -0.20(-1.13%) |
Dec 05, 2005 | 17.50 | 17.70 | 17.30 | 17.44 | 35,996,572 | +0.00(+0.02%) |
Dec 02, 2005 | 17.36 | 17.49 | 17.07 | 17.43 | 34,858,740 | +0.09(+0.51%) |
Dec 01, 2005 | 17.45 | 17.73 | 17.18 | 17.34 | 43,551,196 | +0.06(+0.33%) |
Nov 30, 2005 | 17.34 | 17.43 | 17.08 | 17.28 | 35,599,480 | +0.12(+0.70%) |
Nov 29, 2005 | 17.70 | 17.72 | 17.09 | 17.17 | 40,052,204 | -0.34(-1.92%) |
Nov 28, 2005 | 18.08 | 18.33 | 17.43 | 17.50 | 42,796,168 | -0.52(-2.87%) |
Nov 25, 2005 | 18.05 | 18.18 | 17.89 | 18.02 | 11,821,874 | +0.03(+0.15%) |
Nov 23, 2005 | 18.02 | 18.36 | 17.92 | 17.99 | 35,744,660 | -0.04(-0.24%) |
Nov 22, 2005 | 17.66 | 18.08 | 17.50 | 18.03 | 47,187,272 | +0.22(+1.21%) |
Nov 21, 2005 | 17.12 | 17.86 | 17.10 | 17.82 | 62,423,744 | +0.59(+3.40%) |
Nov 18, 2005 | 17.09 | 17.28 | 16.89 | 17.23 | 45,271,300 | +0.34(+1.99%) |
Nov 17, 2005 | 16.51 | 16.93 | 16.43 | 16.90 | 43,271,536 | +0.49(+2.96%) |
Nov 16, 2005 | 16.55 | 16.69 | 16.39 | 16.41 | 42,892,432 | -0.20(-1.19%) |
Nov 15, 2005 | 16.85 | 17.08 | 16.56 | 16.61 | 36,668,676 | -0.19(-1.10%) |
Nov 14, 2005 | 16.88 | 16.95 | 16.69 | 16.79 | 23,147,622 | -0.14(-0.82%) |
Nov 11, 2005 | 16.74 | 17.07 | 16.70 | 16.93 | 36,782,528 | +0.22(+1.34%) |
Nov 10, 2005 | 16.23 | 16.76 | 16.15 | 16.71 | 38,797,052 | +0.47(+2.92%) |
Nov 09, 2005 | 16.16 | 16.60 | 16.06 | 16.23 | 45,823,400 | -0.08(-0.52%) |
Nov 08, 2005 | 16.05 | 16.73 | 15.99 | 16.32 | 69,079,856 | +0.17(+1.03%) |
Nov 07, 2005 | 15.95 | 16.28 | 15.95 | 16.15 | 44,264,512 | +0.11(+0.70%) |
Nov 04, 2005 | 15.94 | 16.19 | 15.90 | 16.04 | 30,574,822 | +0.01(+0.07%) |
Nov 03, 2005 | 15.90 | 16.18 | 15.78 | 16.03 | 57,974,792 | +0.18(+1.14%) |
Nov 02, 2005 | 15.43 | 15.90 | 15.42 | 15.85 | 45,586,004 | +0.31(+2.01%) |
Nov 01, 2005 | 15.09 | 15.70 | 15.06 | 15.53 | 60,915,184 | +0.25(+1.67%) |
Oct 31, 2005 | 14.80 | 15.43 | 14.79 | 15.28 | 55,437,208 | +0.46(+3.07%) |
Oct 28, 2005 | 14.83 | 14.87 | 14.47 | 14.82 | 29,650,506 | +0.23(+1.56%) |
Oct 27, 2005 | 14.67 | 14.99 | 14.57 | 14.60 | 30,864,022 | -0.18(-1.20%) |
Oct 26, 2005 | 14.62 | 14.90 | 14.57 | 14.77 | 40,606,616 | +0.11(+0.76%) |
Oct 25, 2005 | 15.05 | 15.18 | 14.36 | 14.66 | 81,519,528 | -0.54(-3.58%) |
Oct 24, 2005 | 15.22 | 15.24 | 14.76 | 15.21 | 43,494,616 | +0.05(+0.33%) |
Oct 21, 2005 | 15.42 | 15.45 | 15.14 | 15.16 | 53,351,420 | +0.05(+0.36%) |
Oct 20, 2005 | 15.69 | 15.93 | 14.99 | 15.10 | 110,864,000 | -1.10(-6.81%) |
Oct 19, 2005 | 15.59 | 16.23 | 15.51 | 16.20 | 81,888,512 | +0.61(+3.93%) |
Oct 18, 2005 | 15.80 | 15.99 | 15.55 | 15.59 | 36,445,640 | -0.16(-1.03%) |
Oct 17, 2005 | 15.30 | 15.76 | 15.22 | 15.75 | 34,604,528 | +0.44(+2.87%) |
Oct 14, 2005 | 15.39 | 15.43 | 14.94 | 15.31 | 32,134,502 | +0.02(+0.15%) |
Oct 13, 2005 | 15.11 | 15.42 | 14.97 | 15.29 | 34,345,300 | +0.08(+0.56%) |
Oct 12, 2005 | 15.63 | 15.66 | 15.19 | 15.21 | 37,296,848 | -0.40(-2.57%) |
Oct 11, 2005 | 15.65 | 15.79 | 15.36 | 15.61 | 36,000,184 | +0.00(+0.00%) |
Oct 10, 2005 | 15.43 | 15.82 | 15.37 | 15.61 | 32,600,890 | +0.22(+1.40%) |
Oct 07, 2005 | 15.32 | 15.58 | 15.26 | 15.39 | 28,174,726 | +0.18(+1.17%) |
Oct 06, 2005 | 15.53 | 15.58 | 15.08 | 15.21 | 43,163,140 | -0.29(-1.87%) |
Oct 05, 2005 | 15.50 | 15.84 | 15.43 | 15.50 | 39,798,800 | -0.00(-0.03%) |
Oct 04, 2005 | 16.07 | 16.15 | 15.46 | 15.51 | 38,142,816 | -0.62(-3.83%) |
Oct 03, 2005 | 15.87 | 16.25 | 15.78 | 16.12 | 38,180,044 | +0.23(+1.46%) |
Sep 30, 2005 | 15.88 | 15.95 | 15.70 | 15.89 | 32,116,056 | -0.04(-0.24%) |
Sep 29, 2005 | 15.05 | 15.97 | 15.01 | 15.93 | 72,997,712 | +0.91(+6.09%) |
Sep 28, 2005 | 15.17 | 15.29 | 14.90 | 15.02 | 29,714,442 | -0.07(-0.46%) |
Sep 27, 2005 | 14.99 | 15.19 | 14.86 | 15.09 | 34,752,256 | +0.15(+1.01%) |
Sep 26, 2005 | 15.16 | 15.26 | 14.82 | 14.94 | 36,190,464 | -0.02(-0.16%) |
Sep 23, 2005 | 14.96 | 15.08 | 14.74 | 14.96 | 51,253,564 | +0.41(+2.81%) |
Sep 22, 2005 | 14.55 | 14.62 | 14.20 | 14.55 | 45,765,612 | +0.34(+2.36%) |
Sep 21, 2005 | 14.06 | 14.34 | 13.98 | 14.21 | 48,488,360 | +0.05(+0.38%) |
Sep 20, 2005 | 14.28 | 14.38 | 14.01 | 14.16 | 38,640,804 | -0.09(-0.62%) |
Sep 19, 2005 | 14.14 | 14.27 | 14.04 | 14.25 | 49,213,796 | -0.06(-0.43%) |
Sep 16, 2005 | 14.57 | 14.59 | 14.27 | 14.31 | 78,991,848 | -0.21(-1.46%) |
Sep 15, 2005 | 14.52 | 14.64 | 14.40 | 14.52 | 42,114,556 | -0.00(-0.03%) |
Sep 14, 2005 | 14.80 | 14.85 | 14.47 | 14.53 | 53,178,276 | -0.24(-1.62%) |
Sep 13, 2005 | 15.01 | 15.10 | 14.73 | 14.77 | 53,342,068 | -0.25(-1.70%) |
Sep 12, 2005 | 14.67 | 15.26 | 14.56 | 15.02 | 103,178,984 | +0.12(+0.83%) |
Sep 09, 2005 | 15.05 | 15.09 | 14.80 | 14.90 | 42,988,108 | -0.12(-0.80%) |
Sep 08, 2005 | 15.13 | 15.15 | 14.88 | 15.02 | 79,589,648 | -0.59(-3.78%) |
Sep 07, 2005 | 15.51 | 15.74 | 15.49 | 15.61 | 28,712,836 | +0.11(+0.72%) |
Sep 06, 2005 | 15.39 | 15.63 | 15.33 | 15.49 | 30,263,090 | +0.19(+1.21%) |
Sep 02, 2005 | 15.50 | 15.56 | 15.29 | 15.31 | 21,634,208 | -0.10(-0.63%) |
Sep 01, 2005 | 15.56 | 15.68 | 15.34 | 15.41 | 40,897,768 | -0.21(-1.36%) |
Aug 31, 2005 | 15.35 | 15.66 | 15.18 | 15.62 | 51,929,020 | +0.30(+1.99%) |
Aug 30, 2005 | 15.20 | 15.34 | 15.01 | 15.31 | 37,917,384 | +0.09(+0.58%) |
Aug 29, 2005 | 14.92 | 15.24 | 14.89 | 15.22 | 26,609,110 | +0.19(+1.28%) |
Aug 26, 2005 | 14.98 | 15.25 | 14.91 | 15.03 | 34,471,088 | +0.03(+0.23%) |
Aug 25, 2005 | 15.09 | 15.14 | 14.89 | 15.00 | 25,650,066 | -0.03(-0.21%) |
Aug 24, 2005 | 14.94 | 15.43 | 14.94 | 15.03 | 40,099,980 | -0.01(-0.05%) |
Aug 23, 2005 | 15.14 | 15.20 | 14.93 | 15.04 | 29,956,580 | -0.07(-0.43%) |
Aug 22, 2005 | 15.48 | 15.51 | 14.92 | 15.10 | 36,528,236 | -0.33(-2.15%) |
Aug 19, 2005 | 15.47 | 15.56 | 15.41 | 15.43 | 22,354,714 | +0.03(+0.20%) |
Aug 18, 2005 | 15.51 | 15.57 | 15.24 | 15.40 | 38,427,152 | -0.21(-1.33%) |
Aug 17, 2005 | 15.60 | 15.72 | 15.46 | 15.61 | 30,784,136 | +0.03(+0.22%) |
Aug 16, 2005 | 15.94 | 16.02 | 15.55 | 15.58 | 36,890,656 | -0.33(-2.06%) |
Aug 15, 2005 | 15.80 | 16.13 | 15.78 | 15.90 | 31,227,616 | +0.10(+0.66%) |
Aug 12, 2005 | 15.88 | 15.98 | 15.61 | 15.80 | 42,227,420 | -0.24(-1.49%) |
Aug 11, 2005 | 16.00 | 16.27 | 15.82 | 16.04 | 49,099,500 | -0.01(-0.07%) |
Aug 10, 2005 | 16.59 | 16.67 | 15.96 | 16.05 | 53,321,812 | -0.46(-2.80%) |
Aug 09, 2005 | 16.78 | 16.85 | 16.39 | 16.51 | 31,056,590 | -0.15(-0.93%) |
Aug 08, 2005 | 16.77 | 16.86 | 16.56 | 16.67 | 33,494,366 | -0.05(-0.30%) |
Aug 05, 2005 | 16.94 | 17.22 | 16.72 | 16.72 | 35,957,940 | -0.19(-1.12%) |
Aug 04, 2005 | 17.11 | 17.30 | 16.86 | 16.91 | 33,813,388 | -0.28(-1.62%) |
Aug 03, 2005 | 17.17 | 17.31 | 17.02 | 17.18 | 38,700,348 | -0.08(-0.45%) |
Aug 02, 2005 | 16.91 | 17.35 | 16.83 | 17.26 | 61,995,896 | +0.44(+2.61%) |
Aug 01, 2005 | 16.56 | 16.95 | 16.51 | 16.82 | 77,437,112 | +0.71(+4.38%) |
Jul 29, 2005 | 16.16 | 16.46 | 16.07 | 16.12 | 36,386,416 | -0.09(-0.57%) |
Jul 28, 2005 | 16.13 | 16.38 | 16.07 | 16.21 | 47,179,928 | +0.01(+0.07%) |
Jul 27, 2005 | 15.62 | 16.20 | 15.61 | 16.20 | 54,939,924 | +0.61(+3.88%) |
Jul 26, 2005 | 15.75 | 15.82 | 15.37 | 15.59 | 49,891,700 | -0.18(-1.12%) |
Jul 25, 2005 | 15.62 | 16.06 | 15.60 | 15.77 | 48,431,544 | -0.05(-0.34%) |
Jul 22, 2005 | 16.06 | 16.37 | 15.75 | 15.82 | 80,870,704 | -0.42(-2.57%) |
Jul 21, 2005 | 15.39 | 16.40 | 15.38 | 16.24 | 300,297,920 | +2.79(+20.73%) |
Jul 20, 2005 | 13.47 | 13.67 | 13.36 | 13.45 | 84,660,968 | -0.19(-1.41%) |
Jul 19, 2005 | 13.59 | 13.68 | 13.47 | 13.64 | 34,569,260 | +0.18(+1.35%) |
Jul 18, 2005 | 13.43 | 13.69 | 13.41 | 13.46 | 30,101,694 | -0.07(-0.51%) |
Jul 15, 2005 | 13.61 | 13.64 | 13.46 | 13.53 | 31,389,018 | +0.02(+0.11%) |
Jul 14, 2005 | 13.64 | 13.69 | 13.46 | 13.52 | 36,348,712 | +0.04(+0.31%) |
Jul 13, 2005 | 13.72 | 13.76 | 13.47 | 13.47 | 33,713,140 | -0.22(-1.61%) |
Jul 12, 2005 | 13.70 | 13.77 | 13.55 | 13.69 | 36,049,500 | -0.02(-0.14%) |
Jul 11, 2005 | 13.46 | 13.82 | 13.39 | 13.71 | 56,235,940 | +0.40(+3.04%) |
Jul 08, 2005 | 13.24 | 13.31 | 13.04 | 13.31 | 45,993,348 | +0.16(+1.20%) |
Jul 07, 2005 | 12.83 | 13.16 | 12.77 | 13.15 | 43,899,240 | +0.20(+1.58%) |
Jul 06, 2005 | 12.98 | 13.23 | 12.93 | 12.95 | 48,048,432 | +0.01(+0.06%) |
Jul 05, 2005 | 12.63 | 12.97 | 12.63 | 12.94 | 34,190,184 | +0.25(+2.01%) |
Jul 01, 2005 | 12.88 | 12.91 | 12.68 | 12.68 | 26,406,888 | -0.05(-0.39%) |
Jun 30, 2005 | 12.75 | 12.87 | 12.70 | 12.73 | 44,805,832 | +0.04(+0.33%) |
Jun 29, 2005 | 12.88 | 13.03 | 12.66 | 12.69 | 42,709,072 | -0.21(-1.64%) |
Jun 28, 2005 | 13.11 | 13.19 | 12.84 | 12.90 | 38,770,948 | -0.07(-0.53%) |
Jun 27, 2005 | 13.17 | 13.31 | 12.89 | 12.97 | 48,367,524 | -0.29(-2.15%) |
Jun 24, 2005 | 13.31 | 13.43 | 13.15 | 13.26 | 47,738,716 | -0.03(-0.20%) |
Jun 23, 2005 | 13.87 | 13.94 | 13.25 | 13.28 | 91,124,392 | -0.75(-5.36%) |
Jun 22, 2005 | 14.33 | 14.38 | 13.99 | 14.04 | 43,574,036 | -0.20(-1.38%) |
Jun 21, 2005 | 14.29 | 14.43 | 14.13 | 14.23 | 39,933,708 | -0.13(-0.91%) |
Jun 20, 2005 | 14.24 | 14.48 | 14.09 | 14.36 | 64,037,004 | -0.31(-2.13%) |
Jun 17, 2005 | 14.74 | 14.89 | 14.58 | 14.68 | 52,022,348 | +0.19(+1.30%) |
Jun 16, 2005 | 14.49 | 14.80 | 14.43 | 14.49 | 65,324,268 | +0.08(+0.59%) |
Jun 15, 2005 | 14.57 | 14.68 | 14.18 | 14.40 | 47,488,132 | +0.10(+0.67%) |
Jun 14, 2005 | 14.31 | 14.39 | 14.20 | 14.31 | 28,009,462 | +0.03(+0.22%) |
Jun 13, 2005 | 14.01 | 14.43 | 13.99 | 14.28 | 30,712,766 | +0.15(+1.04%) |
Jun 10, 2005 | 14.32 | 14.36 | 14.01 | 14.13 | 32,580,852 | -0.22(-1.56%) |
Jun 09, 2005 | 14.28 | 14.48 | 14.13 | 14.35 | 54,489,224 | +0.04(+0.30%) |
Jun 08, 2005 | 14.72 | 14.75 | 14.25 | 14.31 | 44,315,164 | -0.27(-1.88%) |
Jun 07, 2005 | 15.12 | 15.12 | 14.58 | 14.58 | 53,111,276 | -0.32(-2.15%) |
Jun 06, 2005 | 14.92 | 15.04 | 14.79 | 14.90 | 53,046,684 | +0.32(+2.22%) |
Jun 03, 2005 | 15.07 | 15.12 | 14.47 | 14.58 | 50,284,792 | -0.48(-3.20%) |
Jun 02, 2005 | 15.05 | 15.79 | 14.85 | 15.06 | 40,830,608 | -0.02(-0.15%) |
Jun 01, 2005 | 14.78 | 15.28 | 14.77 | 15.09 | 64,830,812 | +0.43(+2.92%) |
May 31, 2005 | 14.85 | 14.93 | 14.61 | 14.66 | 48,347,640 | -0.12(-0.78%) |
May 27, 2005 | 14.66 | 14.81 | 14.52 | 14.77 | 31,235,430 | +0.18(+1.24%) |
May 26, 2005 | 14.75 | 14.81 | 14.57 | 14.59 | 58,802,104 | +0.10(+0.69%) |
May 25, 2005 | 14.57 | 14.73 | 14.41 | 14.49 | 69,932,744 | +0.26(+1.84%) |
May 24, 2005 | 14.23 | 14.28 | 14.06 | 14.23 | 34,865,256 | -0.08(-0.59%) |
May 23, 2005 | 14.06 | 14.43 | 14.04 | 14.31 | 41,231,364 | +0.21(+1.50%) |
May 20, 2005 | 13.96 | 14.10 | 13.86 | 14.10 | 38,826,572 | +0.15(+1.11%) |
May 19, 2005 | 13.90 | 13.98 | 13.83 | 13.95 | 34,874,312 | +0.18(+1.29%) |
May 18, 2005 | 13.63 | 13.92 | 13.54 | 13.77 | 41,596,792 | +0.16(+1.19%) |
May 17, 2005 | 13.56 | 13.72 | 13.47 | 13.61 | 36,376,836 | -0.04(-0.28%) |
May 16, 2005 | 13.44 | 13.70 | 13.35 | 13.65 | 37,066,536 | +0.12(+0.91%) |
May 13, 2005 | 13.15 | 13.75 | 13.09 | 13.52 | 75,818,480 | +0.49(+3.73%) |
May 12, 2005 | 12.82 | 13.13 | 12.81 | 13.04 | 47,431,336 | +0.22(+1.75%) |
May 11, 2005 | 12.68 | 12.87 | 12.49 | 12.81 | 45,277,684 | +0.18(+1.44%) |
May 10, 2005 | 12.84 | 12.93 | 12.61 | 12.63 | 47,611,480 | -0.31(-2.41%) |
May 09, 2005 | 13.04 | 13.18 | 12.88 | 12.95 | 37,747,664 | -0.09(-0.68%) |
May 06, 2005 | 13.23 | 13.41 | 12.96 | 13.03 | 76,946,896 | -0.05(-0.35%) |
May 05, 2005 | 13.16 | 13.31 | 12.96 | 13.08 | 45,326,720 | -0.22(-1.62%) |
May 04, 2005 | 12.48 | 13.32 | 12.45 | 13.30 | 87,137,784 | +0.89(+7.15%) |
May 03, 2005 | 12.17 | 12.50 | 12.11 | 12.41 | 44,327,488 | +0.25(+2.06%) |
May 02, 2005 | 12.15 | 12.32 | 12.10 | 12.16 | 35,821,652 | -0.07(-0.60%) |
Apr 29, 2005 | 12.45 | 12.52 | 12.04 | 12.23 | 47,935,888 | -0.03(-0.28%) |
Apr 28, 2005 | 12.04 | 12.45 | 12.04 | 12.27 | 56,577,792 | +0.12(+1.02%) |
Apr 27, 2005 | 11.90 | 12.25 | 11.87 | 12.14 | 60,605,324 | +0.13(+1.09%) |
Apr 26, 2005 | 12.02 | 12.18 | 11.90 | 12.01 | 55,930,408 | -0.16(-1.30%) |
Apr 25, 2005 | 12.13 | 12.27 | 11.91 | 12.17 | 76,178,232 | +0.02(+0.13%) |
Apr 22, 2005 | 12.64 | 12.78 | 12.05 | 12.15 | 78,077,040 | -0.61(-4.75%) |
Apr 21, 2005 | 12.99 | 13.04 | 12.04 | 12.76 | 172,216,768 | -0.01(-0.09%) |
Apr 20, 2005 | 12.61 | 12.92 | 12.53 | 12.77 | 116,402,600 | +0.36(+2.92%) |
Apr 19, 2005 | 12.76 | 12.79 | 12.19 | 12.41 | 69,832,408 | -0.17(-1.32%) |
Apr 18, 2005 | 12.29 | 12.69 | 12.18 | 12.57 | 59,538,192 | +0.24(+1.97%) |
Apr 15, 2005 | 12.59 | 12.88 | 12.30 | 12.33 | 60,206,376 | -0.39(-3.09%) |
Apr 14, 2005 | 12.77 | 12.89 | 12.57 | 12.73 | 51,648,868 | +0.08(+0.61%) |
Apr 13, 2005 | 13.05 | 13.22 | 12.62 | 12.65 | 70,248,616 | -0.34(-2.58%) |
Apr 12, 2005 | 13.00 | 13.06 | 12.32 | 12.98 | 150,790,352 | -0.12(-0.91%) |
Apr 11, 2005 | 13.60 | 13.66 | 13.04 | 13.10 | 67,690,104 | -0.46(-3.38%) |
Apr 08, 2005 | 13.98 | 14.01 | 13.52 | 13.56 | 50,623,672 | -0.38(-2.71%) |
Apr 07, 2005 | 14.31 | 14.41 | 13.63 | 13.94 | 68,965,632 | -0.40(-2.77%) |
Apr 06, 2005 | 14.87 | 14.89 | 14.29 | 14.34 | 40,596,372 | -0.43(-2.90%) |
Apr 05, 2005 | 14.89 | 14.95 | 14.56 | 14.77 | 44,769,768 | +0.05(+0.31%) |
Apr 04, 2005 | 14.21 | 14.77 | 14.12 | 14.72 | 47,707,192 | +0.42(+2.94%) |