Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.41 | 12.58 | 12.36 | 12.40 | 144,935,904 | -0.06(-0.50%) |
Apr 27, 2006 | 12.04 | 12.54 | 11.92 | 12.47 | 216,674,768 | +0.37(+3.03%) |
Apr 26, 2006 | 11.89 | 12.16 | 11.87 | 12.10 | 137,498,384 | +0.21(+1.78%) |
Apr 25, 2006 | 11.76 | 11.92 | 11.64 | 11.89 | 145,411,120 | +0.15(+1.27%) |
Apr 24, 2006 | 11.49 | 11.95 | 11.73 | 11.74 | 108,884,344 | -0.09(-0.79%) |
Apr 21, 2006 | 12.14 | 12.42 | 11.81 | 11.83 | 148,485,024 | -0.24(-2.01%) |
Apr 20, 2006 | 12.27 | 12.38 | 12.04 | 12.08 | 204,768,112 | -0.07(-0.56%) |
Apr 19, 2006 | 11.99 | 12.17 | 11.92 | 12.14 | 167,220,256 | +0.11(+0.88%) |
Apr 18, 2006 | 11.96 | 12.09 | 11.55 | 12.04 | 125,780,352 | +0.12(+1.04%) |
Apr 17, 2006 | 12.05 | 12.42 | 11.79 | 11.91 | 122,858,824 | -0.16(-1.34%) |
Apr 13, 2006 | 11.91 | 12.16 | 11.90 | 12.08 | 124,656,176 | +0.20(+1.73%) |
Apr 12, 2006 | 11.89 | 11.96 | 11.86 | 11.87 | 71,015,208 | -0.02(-0.21%) |
Apr 11, 2006 | 12.06 | 12.08 | 11.87 | 11.89 | 96,937,992 | -0.12(-1.03%) |
Apr 10, 2006 | 11.98 | 12.09 | 11.95 | 12.02 | 84,037,744 | +0.07(+0.62%) |
Apr 07, 2006 | 12.08 | 12.14 | 11.94 | 11.94 | 87,839,360 | -0.09(-0.72%) |
Apr 06, 2006 | 12.10 | 12.17 | 12.00 | 12.03 | 83,293,592 | -0.06(-0.51%) |
Apr 05, 2006 | 12.01 | 12.12 | 11.97 | 12.09 | 119,708,040 | +0.11(+0.93%) |
Apr 04, 2006 | 12.09 | 12.11 | 11.95 | 11.98 | 108,101,632 | -0.03(-0.26%) |
Apr 03, 2006 | 12.22 | 12.23 | 12.01 | 12.01 | 116,078,288 | -0.07(-0.57%) |
Mar 31, 2006 | 12.28 | 12.34 | 12.01 | 12.08 | 139,972,048 | -0.15(-1.22%) |
Mar 30, 2006 | 12.35 | 12.44 | 12.20 | 12.23 | 113,794,928 | -0.07(-0.61%) |
Mar 29, 2006 | 12.17 | 12.39 | 12.11 | 12.30 | 127,229,184 | +0.15(+1.23%) |
Mar 28, 2006 | 12.26 | 12.33 | 12.14 | 12.16 | 117,089,680 | -0.11(-0.86%) |
Mar 27, 2006 | 12.18 | 12.37 | 12.18 | 12.26 | 97,110,360 | +0.09(+0.77%) |
Mar 24, 2006 | 12.26 | 12.30 | 11.99 | 12.17 | 97,354,488 | -0.06(-0.51%) |
Mar 23, 2006 | 12.40 | 12.52 | 12.22 | 12.23 | 135,915,024 | -0.17(-1.40%) |
Mar 22, 2006 | 12.21 | 12.44 | 12.17 | 12.40 | 136,840,064 | +0.12(+1.01%) |
Mar 21, 2006 | 12.29 | 12.62 | 12.17 | 12.28 | 200,161,344 | +0.10(+0.82%) |
Mar 20, 2006 | 12.08 | 12.39 | 12.08 | 12.18 | 94,476,888 | +0.05(+0.41%) |
Mar 17, 2006 | 12.26 | 12.27 | 12.04 | 12.13 | 178,521,008 | -0.07(-0.56%) |
Mar 16, 2006 | 12.45 | 12.47 | 12.19 | 12.20 | 106,407,400 | -0.17(-1.36%) |
Mar 15, 2006 | 12.29 | 12.40 | 12.25 | 12.37 | 112,420,312 | +0.10(+0.81%) |
Mar 14, 2006 | 12.25 | 12.35 | 12.19 | 12.27 | 111,745,944 | +0.02(+0.15%) |
Mar 13, 2006 | 12.39 | 12.73 | 12.22 | 12.25 | 129,714,088 | -0.07(-0.60%) |
Mar 10, 2006 | 12.31 | 12.43 | 12.28 | 12.32 | 99,072,544 | +0.06(+0.51%) |
Mar 09, 2006 | 12.45 | 12.52 | 12.25 | 12.26 | 112,346,240 | -0.16(-1.30%) |
Mar 08, 2006 | 12.42 | 12.53 | 12.30 | 12.42 | 133,453,776 | -0.03(-0.25%) |
Mar 07, 2006 | 12.51 | 12.54 | 12.31 | 12.45 | 146,111,632 | -0.12(-0.99%) |
Mar 06, 2006 | 12.68 | 12.76 | 12.56 | 12.58 | 117,790,576 | -0.04(-0.30%) |
Mar 03, 2006 | 12.40 | 12.71 | 12.33 | 12.62 | 326,682,624 | -0.11(-0.83%) |
Mar 02, 2006 | 12.84 | 12.94 | 12.65 | 12.72 | 138,917,872 | -0.19(-1.49%) |
Mar 01, 2006 | 12.87 | 13.04 | 12.83 | 12.91 | 130,098,720 | +0.12(+0.97%) |
Feb 28, 2006 | 12.74 | 13.04 | 12.73 | 12.79 | 150,200,544 | +0.05(+0.39%) |
Feb 27, 2006 | 12.71 | 12.91 | 12.68 | 12.74 | 140,442,112 | +0.10(+0.79%) |
Feb 24, 2006 | 12.53 | 12.75 | 12.50 | 12.64 | 117,838,056 | +0.04(+0.35%) |
Feb 23, 2006 | 12.53 | 12.72 | 12.34 | 12.60 | 137,399,424 | +0.09(+0.70%) |
Feb 22, 2006 | 12.68 | 12.70 | 12.35 | 12.51 | 223,201,456 | -0.29(-2.29%) |
Feb 21, 2006 | 12.83 | 12.88 | 12.73 | 12.80 | 108,294,088 | +0.01(+0.05%) |
Feb 17, 2006 | 13.04 | 13.06 | 12.76 | 12.80 | 187,867,648 | -0.46(-3.47%) |
Feb 16, 2006 | 13.26 | 13.32 | 13.15 | 13.25 | 114,330,040 | +0.00(+0.00%) |
Feb 15, 2006 | 13.25 | 13.33 | 13.17 | 13.25 | 108,226,000 | -0.01(-0.09%) |
Feb 14, 2006 | 13.15 | 13.33 | 13.12 | 13.27 | 96,851,912 | +0.15(+1.14%) |
Feb 13, 2006 | 13.15 | 13.31 | 13.08 | 13.12 | 106,133,240 | -0.10(-0.75%) |
Feb 10, 2006 | 13.05 | 13.25 | 12.92 | 13.22 | 133,728,920 | +0.18(+1.38%) |
Feb 09, 2006 | 12.89 | 13.19 | 12.86 | 13.04 | 131,766,656 | +0.20(+1.60%) |
Feb 08, 2006 | 12.90 | 12.94 | 12.75 | 12.83 | 125,004,432 | +0.00(+0.00%) |
Feb 07, 2006 | 12.80 | 13.00 | 12.74 | 12.83 | 153,517,264 | +0.04(+0.29%) |
Feb 06, 2006 | 12.94 | 12.94 | 12.73 | 12.80 | 107,695,208 | -0.08(-0.63%) |
Feb 03, 2006 | 13.12 | 13.14 | 12.87 | 12.88 | 163,348,304 | -0.29(-2.17%) |
Feb 02, 2006 | 13.38 | 13.46 | 13.15 | 13.16 | 140,899,216 | -0.22(-1.62%) |
Feb 01, 2006 | 13.19 | 13.40 | 13.18 | 13.38 | 115,428,640 | +0.18(+1.39%) |
Jan 31, 2006 | 13.47 | 13.48 | 13.19 | 13.20 | 127,795,488 | -0.25(-1.83%) |
Jan 30, 2006 | 13.55 | 13.61 | 13.40 | 13.44 | 97,325,648 | -0.01(-0.09%) |
Jan 27, 2006 | 13.34 | 13.60 | 13.38 | 13.45 | 121,111,000 | +0.11(+0.84%) |
Jan 26, 2006 | 13.29 | 13.50 | 13.21 | 13.34 | 164,268,640 | +0.17(+1.32%) |
Jan 25, 2006 | 13.29 | 13.30 | 13.10 | 13.17 | 177,689,648 | -0.04(-0.33%) |
Jan 24, 2006 | 13.37 | 13.40 | 13.19 | 13.21 | 172,758,304 | -0.04(-0.33%) |
Jan 23, 2006 | 13.61 | 13.61 | 13.10 | 13.25 | 249,842,560 | -0.25(-1.88%) |
Jan 20, 2006 | 13.91 | 13.95 | 13.50 | 13.51 | 250,453,312 | -0.40(-2.86%) |
Jan 19, 2006 | 14.15 | 14.20 | 13.90 | 13.91 | 316,283,584 | -0.12(-0.88%) |
Jan 18, 2006 | 14.19 | 14.32 | 13.88 | 14.03 | 454,364,096 | -1.81(-11.45%) |
Jan 17, 2006 | 15.89 | 15.99 | 15.72 | 15.84 | 142,364,656 | -0.17(-1.05%) |
Jan 13, 2006 | 16.12 | 16.25 | 15.86 | 16.01 | 74,594,120 | -0.11(-0.69%) |
Jan 12, 2006 | 16.17 | 16.46 | 16.06 | 16.12 | 87,023,816 | -0.11(-0.65%) |
Jan 11, 2006 | 16.22 | 16.35 | 16.08 | 16.23 | 85,376,064 | +0.01(+0.08%) |
Jan 10, 2006 | 16.32 | 16.40 | 16.09 | 16.22 | 75,759,592 | -0.22(-1.32%) |
Jan 09, 2006 | 16.38 | 16.46 | 16.20 | 16.43 | 63,563,320 | +0.10(+0.61%) |
Jan 06, 2006 | 16.44 | 16.53 | 16.27 | 16.33 | 73,617,000 | +0.02(+0.15%) |
Jan 05, 2006 | 16.10 | 16.43 | 16.09 | 16.31 | 88,413,888 | +0.22(+1.39%) |
Jan 04, 2006 | 15.89 | 16.10 | 15.89 | 16.09 | 74,400,376 | +0.21(+1.33%) |
Jan 03, 2006 | 15.64 | 15.92 | 15.46 | 15.87 | 90,848,824 | +0.38(+2.44%) |
Dec 30, 2005 | 15.53 | 15.61 | 15.44 | 15.50 | 51,032,128 | -0.07(-0.44%) |
Dec 29, 2005 | 15.79 | 15.86 | 15.53 | 15.56 | 43,094,748 | -0.23(-1.45%) |
Dec 28, 2005 | 15.84 | 15.92 | 15.74 | 15.79 | 43,274,964 | -0.01(-0.08%) |
Dec 27, 2005 | 16.16 | 16.20 | 15.79 | 15.81 | 46,666,096 | -0.32(-1.96%) |
Dec 23, 2005 | 16.14 | 16.23 | 16.07 | 16.12 | 26,765,702 | +0.00(+0.00%) |
Dec 22, 2005 | 16.07 | 16.19 | 16.01 | 16.12 | 42,607,976 | +0.06(+0.35%) |
Dec 21, 2005 | 16.05 | 16.26 | 15.89 | 16.07 | 55,179,104 | +0.04(+0.27%) |
Dec 20, 2005 | 16.02 | 16.20 | 15.94 | 16.02 | 73,890,544 | +0.02(+0.12%) |
Dec 19, 2005 | 16.38 | 16.42 | 16.00 | 16.00 | 72,902,296 | -0.37(-2.27%) |
Dec 16, 2005 | 16.50 | 16.56 | 16.38 | 16.38 | 115,651,416 | -0.12(-0.75%) |
Dec 15, 2005 | 16.53 | 16.70 | 16.46 | 16.50 | 112,264,184 | -0.03(-0.19%) |
Dec 14, 2005 | 16.59 | 16.67 | 16.45 | 16.53 | 173,368,896 | -0.06(-0.34%) |
Dec 13, 2005 | 16.36 | 16.69 | 16.33 | 16.59 | 74,860,768 | +0.06(+0.38%) |
Dec 12, 2005 | 16.19 | 16.65 | 16.22 | 16.53 | 121,819,304 | +0.34(+2.07%) |
Dec 09, 2005 | 15.69 | 16.22 | 15.63 | 16.19 | 129,035,056 | +0.24(+1.48%) |
Dec 08, 2005 | 16.34 | 16.34 | 15.73 | 15.96 | 168,366,096 | -0.28(-1.72%) |
Dec 07, 2005 | 16.56 | 16.57 | 16.16 | 16.23 | 105,189,568 | -0.32(-1.95%) |
Dec 06, 2005 | 16.79 | 16.84 | 16.53 | 16.56 | 81,974,872 | -0.14(-0.86%) |
Dec 05, 2005 | 16.94 | 16.94 | 16.63 | 16.70 | 76,911,520 | -0.33(-1.93%) |
Dec 02, 2005 | 16.84 | 17.07 | 16.83 | 17.03 | 83,301,760 | +0.16(+0.92%) |
Dec 01, 2005 | 16.73 | 16.94 | 16.63 | 16.87 | 80,262,904 | +0.31(+1.87%) |
Nov 30, 2005 | 16.60 | 16.68 | 16.53 | 16.56 | 80,680,440 | -0.06(-0.37%) |
Nov 29, 2005 | 16.74 | 16.84 | 16.59 | 16.63 | 89,942,816 | -0.05(-0.30%) |
Nov 28, 2005 | 16.73 | 16.82 | 16.60 | 16.68 | 126,789,952 | +0.03(+0.19%) |
Nov 25, 2005 | 16.50 | 16.86 | 16.48 | 16.64 | 73,537,168 | +0.11(+0.64%) |
Nov 23, 2005 | 16.22 | 16.71 | 16.19 | 16.54 | 129,959,976 | +0.30(+1.83%) |
Nov 22, 2005 | 15.58 | 16.30 | 15.56 | 16.24 | 138,615,744 | +0.56(+3.60%) |
Nov 21, 2005 | 15.73 | 15.83 | 15.56 | 15.68 | 55,635,032 | -0.03(-0.20%) |
Nov 18, 2005 | 15.78 | 15.78 | 15.21 | 15.71 | 62,688,692 | +0.12(+0.76%) |
Nov 17, 2005 | 15.61 | 15.68 | 15.46 | 15.59 | 63,453,524 | +0.15(+0.97%) |
Nov 16, 2005 | 15.58 | 15.61 | 15.28 | 15.44 | 79,629,552 | -0.13(-0.84%) |
Nov 15, 2005 | 15.63 | 15.74 | 15.55 | 15.57 | 60,468,292 | -0.18(-1.14%) |
Nov 14, 2005 | 15.64 | 15.78 | 15.63 | 15.75 | 49,811,520 | +0.15(+0.96%) |
Nov 11, 2005 | 15.76 | 15.80 | 15.56 | 15.60 | 64,931,492 | -0.07(-0.44%) |
Nov 10, 2005 | 15.65 | 15.72 | 15.47 | 15.67 | 132,418,224 | +0.27(+1.77%) |
Nov 09, 2005 | 15.21 | 15.43 | 15.19 | 15.40 | 61,647,872 | +0.16(+1.02%) |
Nov 08, 2005 | 15.14 | 15.31 | 15.03 | 15.24 | 64,372,412 | +0.03(+0.20%) |
Nov 07, 2005 | 14.95 | 15.24 | 14.87 | 15.21 | 80,493,776 | +0.32(+2.13%) |
Nov 04, 2005 | 14.89 | 14.91 | 14.69 | 14.89 | 59,689,640 | +0.06(+0.42%) |
Nov 03, 2005 | 14.61 | 14.89 | 14.61 | 14.83 | 102,994,160 | +0.32(+2.22%) |
Nov 02, 2005 | 14.12 | 14.53 | 14.09 | 14.51 | 102,850,984 | +0.45(+3.18%) |
Nov 01, 2005 | 14.39 | 14.45 | 13.99 | 14.06 | 136,990,720 | -0.53(-3.62%) |
Oct 31, 2005 | 14.55 | 14.71 | 14.54 | 14.59 | 94,611,104 | +0.11(+0.73%) |
Oct 28, 2005 | 14.27 | 14.51 | 14.14 | 14.48 | 90,308,344 | +0.30(+2.15%) |
Oct 27, 2005 | 14.30 | 14.40 | 14.17 | 14.18 | 67,375,048 | -0.14(-1.00%) |
Oct 26, 2005 | 14.32 | 14.47 | 14.27 | 14.32 | 83,183,960 | -0.02(-0.17%) |
Oct 25, 2005 | 14.24 | 14.47 | 14.17 | 14.35 | 88,071,280 | +0.01(+0.04%) |
Oct 24, 2005 | 14.44 | 14.48 | 14.22 | 14.34 | 85,973,776 | -0.03(-0.22%) |
Oct 21, 2005 | 14.81 | 14.81 | 14.36 | 14.37 | 101,972,320 | -0.29(-1.99%) |
Oct 20, 2005 | 14.64 | 14.76 | 14.56 | 14.66 | 100,654,736 | -0.04(-0.30%) |
Oct 19, 2005 | 14.27 | 14.72 | 14.12 | 14.71 | 147,282,176 | -0.02(-0.13%) |
Oct 18, 2005 | 14.65 | 14.89 | 14.58 | 14.73 | 127,476,256 | +0.16(+1.11%) |
Oct 17, 2005 | 14.40 | 14.58 | 14.35 | 14.56 | 72,964,264 | +0.14(+0.99%) |
Oct 14, 2005 | 14.42 | 14.46 | 14.28 | 14.42 | 71,267,808 | +0.02(+0.13%) |
Oct 13, 2005 | 14.48 | 14.57 | 14.22 | 14.40 | 109,628,592 | -0.02(-0.17%) |
Oct 12, 2005 | 14.32 | 14.46 | 14.15 | 14.43 | 124,227,016 | -0.11(-0.77%) |
Oct 11, 2005 | 14.60 | 14.64 | 14.46 | 14.54 | 67,105,296 | +0.00(+0.00%) |
Oct 10, 2005 | 14.81 | 14.83 | 14.48 | 14.54 | 62,014,016 | -0.25(-1.68%) |
Oct 07, 2005 | 14.80 | 14.88 | 14.74 | 14.79 | 49,533,192 | +0.04(+0.25%) |
Oct 06, 2005 | 14.97 | 15.05 | 14.59 | 14.75 | 98,887,560 | -0.19(-1.29%) |
Oct 05, 2005 | 15.24 | 15.27 | 14.94 | 14.94 | 63,237,972 | -0.27(-1.75%) |
Oct 04, 2005 | 15.30 | 15.47 | 15.15 | 15.21 | 76,897,456 | -0.06(-0.41%) |
Oct 03, 2005 | 15.36 | 15.50 | 15.26 | 15.27 | 79,205,368 | -0.03(-0.20%) |
Sep 30, 2005 | 15.19 | 15.32 | 15.17 | 15.30 | 60,452,752 | +0.11(+0.69%) |
Sep 29, 2005 | 14.89 | 15.22 | 14.85 | 15.20 | 90,043,768 | +0.33(+2.21%) |
Sep 28, 2005 | 14.87 | 15.01 | 14.82 | 14.87 | 110,688,008 | +0.07(+0.50%) |
Sep 27, 2005 | 15.05 | 15.16 | 14.78 | 14.79 | 92,304,600 | -0.24(-1.61%) |
Sep 26, 2005 | 15.19 | 15.21 | 15.00 | 15.04 | 84,073,280 | -0.10(-0.66%) |
Sep 23, 2005 | 15.14 | 15.25 | 15.12 | 15.14 | 66,665,120 | -0.11(-0.73%) |
Sep 22, 2005 | 15.25 | 15.36 | 15.09 | 15.25 | 68,256,904 | +0.04(+0.25%) |
Sep 21, 2005 | 15.41 | 15.42 | 15.20 | 15.21 | 78,796,416 | +0.01(+0.08%) |
Sep 20, 2005 | 15.37 | 15.55 | 15.19 | 15.20 | 68,378,200 | -0.12(-0.81%) |
Sep 19, 2005 | 15.40 | 15.44 | 15.18 | 15.32 | 60,973,852 | -0.08(-0.52%) |
Sep 16, 2005 | 15.45 | 15.47 | 15.32 | 15.40 | 116,559,984 | +0.16(+1.06%) |
Sep 15, 2005 | 15.28 | 15.34 | 15.10 | 15.24 | 83,109,128 | +0.04(+0.25%) |
Sep 14, 2005 | 15.46 | 15.55 | 15.17 | 15.20 | 95,526,368 | -0.25(-1.65%) |
Sep 13, 2005 | 15.43 | 15.63 | 15.43 | 15.46 | 92,115,624 | -0.06(-0.36%) |
Sep 12, 2005 | 15.72 | 15.72 | 15.46 | 15.51 | 81,280,856 | -0.16(-1.03%) |
Sep 09, 2005 | 16.05 | 16.06 | 15.64 | 15.68 | 160,561,696 | -0.52(-3.22%) |
Sep 08, 2005 | 15.94 | 16.22 | 15.91 | 16.20 | 88,985,720 | +0.27(+1.68%) |
Sep 07, 2005 | 15.91 | 15.99 | 15.81 | 15.93 | 57,668,928 | -0.02(-0.16%) |
Sep 06, 2005 | 15.82 | 15.98 | 15.79 | 15.96 | 59,234,168 | +0.26(+1.66%) |
Sep 02, 2005 | 15.76 | 15.78 | 15.64 | 15.69 | 53,573,676 | +0.01(+0.08%) |
Sep 01, 2005 | 15.88 | 15.91 | 15.67 | 15.68 | 79,670,392 | -0.29(-1.79%) |
Aug 31, 2005 | 15.91 | 16.00 | 15.81 | 15.97 | 66,809,912 | +0.09(+0.59%) |
Aug 30, 2005 | 15.92 | 15.96 | 15.76 | 15.87 | 66,870,632 | -0.10(-0.62%) |
Aug 29, 2005 | 15.74 | 16.04 | 15.72 | 15.97 | 60,596,864 | +0.20(+1.26%) |
Aug 26, 2005 | 15.82 | 15.89 | 15.71 | 15.78 | 59,925,752 | -0.03(-0.20%) |
Aug 25, 2005 | 15.81 | 15.93 | 15.78 | 15.81 | 50,935,456 | -0.04(-0.27%) |
Aug 24, 2005 | 15.93 | 16.20 | 15.84 | 15.85 | 75,948,568 | -0.12(-0.74%) |
Aug 23, 2005 | 16.27 | 16.32 | 15.96 | 15.97 | 74,114,192 | -0.21(-1.30%) |
Aug 22, 2005 | 15.99 | 16.28 | 15.98 | 16.18 | 64,112,840 | +0.25(+1.60%) |
Aug 19, 2005 | 16.10 | 16.13 | 15.90 | 15.92 | 61,858,904 | -0.14(-0.89%) |
Aug 18, 2005 | 16.12 | 16.20 | 16.02 | 16.07 | 61,193,740 | -0.13(-0.80%) |
Aug 17, 2005 | 16.18 | 16.25 | 16.11 | 16.20 | 75,476,616 | +0.06(+0.35%) |
Aug 16, 2005 | 16.25 | 16.32 | 16.12 | 16.14 | 92,380,632 | -0.33(-2.00%) |
Aug 15, 2005 | 16.30 | 16.56 | 16.28 | 16.47 | 54,849,864 | +0.14(+0.84%) |
Aug 12, 2005 | 16.40 | 16.48 | 16.25 | 16.33 | 103,348,488 | -0.32(-1.90%) |
Aug 11, 2005 | 16.46 | 16.65 | 16.36 | 16.65 | 94,773,272 | -0.04(-0.22%) |
Aug 10, 2005 | 16.75 | 17.02 | 16.63 | 16.69 | 98,421,832 | -0.01(-0.07%) |
Aug 09, 2005 | 16.64 | 16.88 | 16.60 | 16.70 | 75,703,672 | +0.12(+0.71%) |
Aug 08, 2005 | 16.68 | 16.75 | 16.14 | 16.58 | 45,160,904 | -0.04(-0.22%) |
Aug 05, 2005 | 16.77 | 16.82 | 16.53 | 16.62 | 75,559,680 | -0.15(-0.89%) |
Aug 04, 2005 | 17.06 | 17.10 | 16.77 | 16.77 | 73,117,456 | -0.39(-2.28%) |
Aug 03, 2005 | 17.05 | 17.17 | 17.04 | 17.16 | 53,700,928 | +0.05(+0.29%) |
Aug 02, 2005 | 16.88 | 17.15 | 16.86 | 17.11 | 66,023,040 | +0.28(+1.66%) |
Aug 01, 2005 | 16.91 | 17.00 | 16.82 | 16.83 | 56,170,460 | -0.02(-0.11%) |
Jul 29, 2005 | 16.94 | 16.97 | 16.85 | 16.85 | 66,838,088 | -0.12(-0.73%) |
Jul 28, 2005 | 16.81 | 17.03 | 16.74 | 16.97 | 88,138,432 | +0.17(+1.04%) |
Jul 27, 2005 | 16.67 | 16.84 | 16.53 | 16.80 | 77,904,384 | +0.11(+0.63%) |
Jul 26, 2005 | 16.55 | 16.76 | 16.47 | 16.69 | 84,802,960 | +0.23(+1.40%) |
Jul 25, 2005 | 16.67 | 16.71 | 16.41 | 16.46 | 80,355,656 | -0.14(-0.86%) |
Jul 22, 2005 | 16.86 | 16.91 | 16.61 | 16.61 | 88,459,248 | -0.17(-1.04%) |
Jul 21, 2005 | 17.09 | 17.10 | 16.75 | 16.78 | 100,516,016 | -0.25(-1.49%) |
Jul 20, 2005 | 16.82 | 17.04 | 16.67 | 17.04 | 203,883,184 | -0.79(-4.42%) |
Jul 19, 2005 | 17.77 | 17.90 | 17.64 | 17.82 | 147,922,416 | +0.30(+1.70%) |
Jul 18, 2005 | 17.51 | 17.58 | 17.38 | 17.53 | 59,282,196 | -0.04(-0.25%) |
Jul 15, 2005 | 17.36 | 17.59 | 17.27 | 17.57 | 70,267,384 | +0.26(+1.51%) |
Jul 14, 2005 | 17.32 | 17.46 | 17.22 | 17.31 | 110,479,024 | +0.18(+1.05%) |
Jul 13, 2005 | 17.19 | 17.26 | 17.10 | 17.13 | 71,491,960 | -0.10(-0.58%) |
Jul 12, 2005 | 17.16 | 17.30 | 17.03 | 17.23 | 65,926,424 | +0.03(+0.18%) |
Jul 11, 2005 | 17.00 | 17.20 | 16.97 | 17.20 | 74,002,344 | +0.26(+1.54%) |
Jul 08, 2005 | 16.54 | 16.94 | 16.50 | 16.94 | 73,848,616 | +0.45(+2.71%) |
Jul 07, 2005 | 16.31 | 16.49 | 16.23 | 16.49 | 73,666,672 | +0.04(+0.23%) |
Jul 06, 2005 | 16.59 | 16.76 | 16.43 | 16.45 | 73,581,984 | -0.11(-0.67%) |
Jul 05, 2005 | 16.19 | 16.61 | 16.19 | 16.56 | 69,088,016 | +0.29(+1.79%) |
Jul 01, 2005 | 16.28 | 16.37 | 16.20 | 16.27 | 49,068,380 | +0.12(+0.73%) |
Jun 30, 2005 | 16.40 | 16.45 | 16.15 | 16.15 | 72,500,816 | -0.14(-0.88%) |
Jun 29, 2005 | 16.33 | 16.41 | 16.20 | 16.30 | 54,659,768 | -0.05(-0.30%) |
Jun 28, 2005 | 16.00 | 16.41 | 15.97 | 16.35 | 89,805,752 | +0.29(+1.82%) |
Jun 27, 2005 | 16.23 | 16.30 | 16.03 | 16.05 | 75,993,016 | -0.15(-0.92%) |
Jun 24, 2005 | 16.68 | 16.69 | 16.17 | 16.20 | 102,445,056 | -0.42(-2.50%) |
Jun 23, 2005 | 16.86 | 17.09 | 16.62 | 16.62 | 99,340,320 | -0.21(-1.25%) |
Jun 22, 2005 | 16.95 | 17.02 | 16.79 | 16.83 | 52,858,816 | -0.04(-0.26%) |
Jun 21, 2005 | 16.71 | 16.92 | 16.68 | 16.87 | 77,682,544 | +0.17(+1.04%) |
Jun 20, 2005 | 16.71 | 16.87 | 16.58 | 16.70 | 56,677,444 | -0.14(-0.81%) |
Jun 17, 2005 | 17.00 | 17.14 | 16.80 | 16.84 | 94,904,776 | +0.00(+0.00%) |
Jun 16, 2005 | 16.74 | 16.95 | 16.64 | 16.84 | 82,260,640 | +0.11(+0.67%) |
Jun 15, 2005 | 16.68 | 16.75 | 16.30 | 16.73 | 96,663,720 | +0.15(+0.90%) |
Jun 14, 2005 | 16.71 | 16.86 | 16.57 | 16.58 | 60,402,804 | -0.19(-1.11%) |
Jun 13, 2005 | 16.71 | 16.85 | 16.60 | 16.76 | 80,310,008 | +0.01(+0.07%) |
Jun 10, 2005 | 17.08 | 17.08 | 16.63 | 16.75 | 120,523,408 | -0.45(-2.60%) |
Jun 09, 2005 | 16.89 | 17.22 | 16.79 | 17.20 | 122,426,360 | +0.37(+2.21%) |
Jun 08, 2005 | 16.82 | 16.89 | 16.73 | 16.82 | 68,457,240 | +0.15(+0.89%) |
Jun 07, 2005 | 16.95 | 17.04 | 16.68 | 16.68 | 97,618,736 | -0.19(-1.14%) |
Jun 06, 2005 | 17.01 | 17.04 | 16.73 | 16.87 | 76,067,112 | -0.10(-0.59%) |
Jun 03, 2005 | 17.17 | 17.23 | 16.92 | 16.97 | 89,144,376 | -0.16(-0.94%) |
Jun 02, 2005 | 16.88 | 17.22 | 16.87 | 17.13 | 87,534,104 | +0.19(+1.10%) |
Jun 01, 2005 | 16.64 | 17.09 | 16.63 | 16.94 | 124,882,440 | +0.20(+1.22%) |
May 31, 2005 | 16.92 | 17.00 | 16.70 | 16.74 | 100,939,800 | -0.27(-1.57%) |
May 27, 2005 | 16.87 | 17.01 | 16.80 | 17.00 | 80,258,624 | +0.01(+0.07%) |
May 26, 2005 | 16.84 | 17.00 | 16.81 | 16.99 | 96,289,544 | +0.23(+1.37%) |
May 25, 2005 | 16.65 | 16.79 | 16.58 | 16.76 | 130,790,224 | +0.02(+0.15%) |
May 24, 2005 | 16.38 | 16.75 | 16.36 | 16.74 | 123,503,464 | +0.29(+1.74%) |
May 23, 2005 | 16.45 | 16.54 | 16.27 | 16.45 | 105,350,864 | +0.09(+0.57%) |
May 20, 2005 | 16.09 | 16.38 | 16.05 | 16.36 | 86,869,344 | +0.21(+1.31%) |
May 19, 2005 | 16.10 | 16.18 | 16.02 | 16.15 | 83,751,072 | +0.05(+0.31%) |
May 18, 2005 | 15.96 | 16.16 | 15.89 | 16.10 | 110,745,304 | +0.14(+0.90%) |
May 17, 2005 | 15.63 | 15.97 | 15.61 | 15.96 | 100,353,648 | +0.23(+1.46%) |
May 16, 2005 | 15.56 | 15.74 | 15.52 | 15.73 | 73,400,984 | +0.13(+0.84%) |
May 13, 2005 | 15.52 | 15.71 | 15.46 | 15.60 | 109,328,632 | +0.17(+1.13%) |
May 12, 2005 | 15.39 | 15.55 | 14.93 | 15.42 | 132,129,736 | +0.04(+0.28%) |
May 11, 2005 | 15.36 | 15.40 | 15.12 | 15.38 | 93,529,992 | +0.06(+0.40%) |
May 10, 2005 | 15.28 | 15.42 | 15.02 | 15.32 | 96,063,872 | -0.08(-0.52%) |
May 09, 2005 | 15.15 | 15.40 | 15.11 | 15.40 | 93,396,136 | +0.19(+1.27%) |
May 06, 2005 | 15.17 | 15.21 | 15.09 | 15.20 | 88,133,304 | +0.14(+0.95%) |
May 05, 2005 | 14.98 | 15.20 | 14.96 | 15.06 | 103,503,808 | +0.09(+0.62%) |
May 04, 2005 | 14.79 | 15.02 | 14.69 | 14.97 | 99,911,496 | +0.17(+1.17%) |
May 03, 2005 | 14.56 | 14.84 | 14.54 | 14.79 | 109,110,056 | +0.17(+1.19%) |