Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.97 | 28.12 | 27.39 | 27.53 | 22,137,326 | -0.35(-1.27%) |
Nov 29, 2005 | 28.18 | 28.64 | 27.82 | 27.89 | 17,796,578 | -0.20(-0.71%) |
Nov 28, 2005 | 29.00 | 29.01 | 28.01 | 28.09 | 15,429,298 | -1.03(-3.55%) |
Nov 25, 2005 | 29.44 | 29.50 | 29.05 | 29.12 | 3,174,248 | -0.05(-0.17%) |
Nov 23, 2005 | 29.25 | 29.48 | 29.03 | 29.17 | 11,318,642 | -0.13(-0.45%) |
Nov 22, 2005 | 29.35 | 29.57 | 29.26 | 29.30 | 13,065,753 | +0.07(+0.23%) |
Nov 21, 2005 | 28.67 | 29.32 | 28.54 | 29.24 | 16,813,142 | +0.92(+3.25%) |
Nov 18, 2005 | 28.89 | 28.92 | 27.92 | 28.32 | 21,388,594 | -0.39(-1.35%) |
Nov 17, 2005 | 29.35 | 29.50 | 28.39 | 28.70 | 19,383,262 | -0.74(-2.50%) |
Nov 16, 2005 | 28.89 | 29.62 | 28.35 | 29.44 | 17,951,292 | +0.83(+2.89%) |
Nov 15, 2005 | 28.82 | 29.76 | 28.58 | 28.61 | 15,544,673 | -0.20(-0.71%) |
Nov 14, 2005 | 29.31 | 29.31 | 28.63 | 28.82 | 14,083,473 | -0.08(-0.27%) |
Nov 11, 2005 | 28.92 | 29.45 | 28.53 | 28.89 | 16,170,556 | +0.05(+0.17%) |
Nov 10, 2005 | 29.28 | 29.71 | 28.40 | 28.84 | 23,167,352 | -1.00(-3.35%) |
Nov 09, 2005 | 30.16 | 30.80 | 29.71 | 29.85 | 19,907,176 | -0.46(-1.53%) |
Nov 08, 2005 | 29.78 | 30.59 | 29.37 | 30.31 | 14,499,044 | +0.39(+1.31%) |
Nov 07, 2005 | 30.01 | 30.02 | 29.60 | 29.92 | 21,634,948 | -0.23(-0.75%) |
Nov 04, 2005 | 30.98 | 31.08 | 30.01 | 30.15 | 25,086,316 | -0.87(-2.82%) |
Nov 03, 2005 | 30.38 | 31.31 | 30.38 | 31.02 | 14,706,060 | +0.66(+2.19%) |
Nov 02, 2005 | 30.10 | 30.69 | 29.96 | 30.36 | 16,766,552 | +0.26(+0.86%) |
Nov 01, 2005 | 29.65 | 30.36 | 29.62 | 30.10 | 17,769,768 | +0.35(+1.16%) |
Oct 31, 2005 | 29.19 | 29.93 | 29.00 | 29.75 | 24,167,710 | +0.96(+3.35%) |
Oct 28, 2005 | 27.98 | 28.88 | 27.30 | 28.79 | 20,388,236 | +1.07(+3.88%) |
Oct 27, 2005 | 28.78 | 29.00 | 27.71 | 27.71 | 16,370,101 | -0.86(-3.03%) |
Oct 26, 2005 | 28.66 | 29.68 | 28.11 | 28.58 | 25,862,298 | +0.16(+0.58%) |
Oct 25, 2005 | 27.49 | 28.45 | 27.41 | 28.41 | 17,272,226 | +0.97(+3.55%) |
Oct 24, 2005 | 26.46 | 27.53 | 26.45 | 27.44 | 17,046,968 | +0.98(+3.70%) |
Oct 21, 2005 | 26.16 | 26.71 | 26.04 | 26.46 | 27,781,922 | +0.18(+0.69%) |
Oct 20, 2005 | 27.76 | 27.92 | 26.04 | 26.28 | 23,397,222 | -1.73(-6.17%) |
Oct 19, 2005 | 27.36 | 28.10 | 26.41 | 28.01 | 24,153,426 | +0.67(+2.45%) |
Oct 18, 2005 | 28.62 | 28.78 | 27.30 | 27.34 | 20,767,106 | -1.34(-4.67%) |
Oct 17, 2005 | 28.94 | 29.15 | 28.40 | 28.68 | 17,779,218 | +0.31(+1.11%) |
Oct 14, 2005 | 27.53 | 28.46 | 27.19 | 28.36 | 19,142,842 | +0.58(+2.10%) |
Oct 13, 2005 | 28.64 | 28.76 | 27.39 | 27.78 | 21,570,338 | -1.10(-3.81%) |
Oct 12, 2005 | 29.42 | 29.57 | 28.70 | 28.88 | 12,673,697 | -0.52(-1.76%) |
Oct 11, 2005 | 28.94 | 29.66 | 28.94 | 29.40 | 12,847,969 | +0.63(+2.18%) |
Oct 10, 2005 | 28.85 | 28.99 | 28.26 | 28.77 | 13,351,444 | -0.17(-0.58%) |
Oct 07, 2005 | 28.67 | 29.01 | 28.42 | 28.94 | 15,881,129 | +0.72(+2.55%) |
Oct 06, 2005 | 28.67 | 28.80 | 27.64 | 28.22 | 28,173,978 | -0.56(-1.94%) |
Oct 05, 2005 | 30.21 | 30.21 | 28.74 | 28.78 | 21,349,916 | -1.43(-4.74%) |
Oct 04, 2005 | 31.26 | 31.33 | 30.21 | 30.21 | 14,590,025 | -1.16(-3.71%) |
Oct 03, 2005 | 31.90 | 32.15 | 31.35 | 31.38 | 14,515,306 | -0.43(-1.36%) |
Sep 30, 2005 | 32.08 | 32.43 | 31.73 | 31.81 | 9,941,831 | -0.46(-1.41%) |
Sep 29, 2005 | 31.82 | 32.35 | 31.49 | 32.27 | 12,924,007 | +0.64(+2.03%) |
Sep 28, 2005 | 31.57 | 31.81 | 31.13 | 31.63 | 10,634,302 | +0.24(+0.75%) |
Sep 27, 2005 | 31.44 | 31.52 | 31.08 | 31.39 | 9,799,425 | -0.18(-0.58%) |
Sep 26, 2005 | 30.81 | 31.63 | 30.76 | 31.57 | 13,574,064 | +0.50(+1.60%) |
Sep 23, 2005 | 31.07 | 31.61 | 30.79 | 31.07 | 13,187,502 | -0.67(-2.11%) |
Sep 22, 2005 | 32.33 | 32.53 | 31.00 | 31.74 | 15,887,502 | -0.30(-0.95%) |
Sep 21, 2005 | 32.05 | 32.42 | 31.63 | 32.05 | 18,940,002 | +0.70(+2.22%) |
Sep 20, 2005 | 31.67 | 31.98 | 31.22 | 31.35 | 14,643,647 | -0.58(-1.82%) |
Sep 19, 2005 | 31.85 | 32.40 | 31.58 | 31.93 | 16,903,244 | +0.47(+1.49%) |
Sep 16, 2005 | 30.89 | 31.47 | 30.71 | 31.47 | 23,146,694 | +0.73(+2.38%) |
Sep 15, 2005 | 30.92 | 31.16 | 30.42 | 30.73 | 11,632,683 | +0.03(+0.09%) |
Sep 14, 2005 | 30.26 | 30.83 | 30.17 | 30.71 | 12,512,611 | +0.58(+1.93%) |
Sep 13, 2005 | 30.58 | 30.67 | 29.95 | 30.12 | 13,881,511 | -0.44(-1.43%) |
Sep 12, 2005 | 31.38 | 31.39 | 30.52 | 30.56 | 14,140,611 | -0.85(-2.69%) |
Sep 09, 2005 | 30.94 | 31.57 | 30.92 | 31.41 | 16,011,888 | +0.83(+2.71%) |
Sep 08, 2005 | 30.37 | 30.76 | 30.13 | 30.58 | 12,158,574 | +0.24(+0.78%) |
Sep 07, 2005 | 30.32 | 31.00 | 30.15 | 30.34 | 14,016,665 | -0.05(-0.16%) |
Sep 06, 2005 | 30.39 | 30.63 | 29.88 | 30.39 | 12,341,636 | +0.01(+0.03%) |
Sep 02, 2005 | 31.22 | 31.22 | 30.36 | 30.38 | 16,061,554 | -1.01(-3.23%) |
Sep 01, 2005 | 30.73 | 31.85 | 30.72 | 31.40 | 29,259,824 | +1.39(+4.64%) |
Aug 31, 2005 | 29.44 | 30.25 | 29.42 | 30.01 | 18,491,906 | +0.70(+2.38%) |
Aug 30, 2005 | 28.79 | 29.37 | 28.77 | 29.31 | 12,906,426 | +0.61(+2.12%) |
Aug 29, 2005 | 28.42 | 28.85 | 28.31 | 28.70 | 12,913,238 | +0.54(+1.92%) |
Aug 26, 2005 | 28.85 | 28.89 | 28.16 | 28.16 | 10,737,371 | -0.53(-1.84%) |
Aug 25, 2005 | 28.70 | 28.70 | 28.23 | 28.69 | 10,335,206 | -0.08(-0.28%) |
Aug 24, 2005 | 28.67 | 29.10 | 28.44 | 28.77 | 12,609,087 | +0.23(+0.81%) |
Aug 23, 2005 | 28.85 | 28.99 | 28.14 | 28.54 | 10,339,601 | -0.23(-0.79%) |
Aug 22, 2005 | 29.15 | 29.40 | 28.40 | 28.76 | 12,711,496 | +0.06(+0.22%) |
Aug 19, 2005 | 28.29 | 28.78 | 28.25 | 28.70 | 12,819,839 | +0.67(+2.39%) |
Aug 18, 2005 | 27.92 | 28.17 | 27.41 | 28.03 | 18,676,726 | -0.05(-0.16%) |
Aug 17, 2005 | 29.10 | 29.31 | 27.76 | 28.08 | 20,514,380 | -1.08(-3.71%) |
Aug 16, 2005 | 29.89 | 29.89 | 29.10 | 29.16 | 13,010,153 | -0.80(-2.67%) |
Aug 15, 2005 | 30.26 | 30.31 | 29.82 | 29.96 | 10,224,226 | -0.36(-1.17%) |
Aug 12, 2005 | 30.26 | 30.60 | 29.86 | 30.31 | 11,769,595 | +0.10(+0.33%) |
Aug 11, 2005 | 30.03 | 30.40 | 29.81 | 30.21 | 11,179,313 | +0.35(+1.16%) |
Aug 10, 2005 | 29.58 | 29.95 | 29.31 | 29.87 | 10,539,585 | +0.47(+1.59%) |
Aug 09, 2005 | 29.73 | 29.76 | 29.17 | 29.40 | 10,864,174 | -0.16(-0.55%) |
Aug 08, 2005 | 29.28 | 29.78 | 29.26 | 29.56 | 12,699,629 | +0.56(+1.91%) |
Aug 05, 2005 | 29.40 | 29.45 | 28.72 | 29.01 | 8,920,375 | -0.20(-0.67%) |
Aug 04, 2005 | 29.24 | 29.39 | 29.04 | 29.20 | 8,378,441 | +0.13(+0.44%) |
Aug 03, 2005 | 29.57 | 29.58 | 28.92 | 29.08 | 10,634,742 | -0.22(-0.75%) |
Aug 02, 2005 | 28.82 | 29.30 | 28.78 | 29.30 | 10,156,978 | +0.63(+2.19%) |
Aug 01, 2005 | 28.62 | 28.98 | 28.59 | 28.67 | 9,869,969 | +0.19(+0.65%) |
Jul 29, 2005 | 29.03 | 29.05 | 28.39 | 28.48 | 10,726,163 | -0.35(-1.20%) |
Jul 28, 2005 | 28.60 | 28.87 | 28.42 | 28.83 | 13,338,698 | +0.50(+1.75%) |
Jul 27, 2005 | 28.32 | 28.39 | 28.03 | 28.33 | 12,437,892 | +0.24(+0.86%) |
Jul 26, 2005 | 28.41 | 28.41 | 27.98 | 28.09 | 13,936,452 | -0.23(-0.80%) |
Jul 25, 2005 | 27.78 | 28.70 | 27.78 | 28.32 | 15,710,813 | +0.45(+1.60%) |
Jul 22, 2005 | 27.51 | 28.04 | 27.48 | 27.87 | 12,431,959 | +0.56(+2.03%) |
Jul 21, 2005 | 27.54 | 27.71 | 27.07 | 27.32 | 7,707,067 | -0.24(-0.86%) |
Jul 20, 2005 | 27.51 | 27.82 | 27.27 | 27.55 | 11,663,449 | -0.01(-0.03%) |
Jul 19, 2005 | 27.00 | 27.58 | 26.95 | 27.56 | 10,592,108 | +0.62(+2.31%) |
Jul 18, 2005 | 26.89 | 27.08 | 26.67 | 26.94 | 9,402,974 | -0.07(-0.25%) |
Jul 15, 2005 | 27.30 | 27.35 | 26.80 | 27.01 | 14,132,920 | -0.09(-0.32%) |
Jul 14, 2005 | 27.99 | 28.31 | 26.85 | 27.09 | 16,052,544 | -0.89(-3.19%) |
Jul 13, 2005 | 28.14 | 28.26 | 27.89 | 27.98 | 11,744,322 | -0.03(-0.11%) |
Jul 12, 2005 | 27.85 | 28.24 | 27.68 | 28.02 | 11,487,640 | +0.30(+1.08%) |
Jul 11, 2005 | 27.10 | 27.85 | 27.03 | 27.72 | 15,451,714 | +0.30(+1.11%) |
Jul 08, 2005 | 27.76 | 27.90 | 27.27 | 27.41 | 15,349,524 | -0.17(-0.61%) |
Jul 07, 2005 | 26.98 | 27.67 | 26.92 | 27.58 | 13,196,512 | +0.29(+1.05%) |
Jul 06, 2005 | 28.01 | 28.19 | 27.25 | 27.29 | 14,549,589 | -0.57(-2.06%) |
Jul 05, 2005 | 27.32 | 27.95 | 27.19 | 27.87 | 15,751,250 | +0.97(+3.62%) |
Jul 01, 2005 | 26.53 | 27.04 | 26.41 | 26.89 | 10,633,203 | +0.73(+2.80%) |
Jun 30, 2005 | 26.29 | 26.70 | 26.03 | 26.16 | 13,662,408 | -0.13(-0.48%) |
Jun 29, 2005 | 26.46 | 26.87 | 26.01 | 26.29 | 17,719,002 | -0.15(-0.57%) |
Jun 28, 2005 | 27.12 | 27.23 | 26.40 | 26.44 | 14,552,666 | -0.65(-2.39%) |
Jun 27, 2005 | 26.80 | 27.26 | 26.74 | 27.08 | 16,113,198 | +0.60(+2.25%) |
Jun 24, 2005 | 26.67 | 26.82 | 26.37 | 26.49 | 11,815,525 | +0.09(+0.34%) |
Jun 23, 2005 | 26.82 | 26.87 | 26.30 | 26.40 | 12,655,457 | -0.18(-0.68%) |
Jun 22, 2005 | 26.56 | 26.85 | 26.21 | 26.58 | 14,700,346 | +0.08(+0.31%) |
Jun 21, 2005 | 27.30 | 27.39 | 26.39 | 26.50 | 14,416,193 | -0.86(-3.14%) |
Jun 20, 2005 | 27.67 | 27.92 | 27.31 | 27.36 | 16,630,959 | -0.25(-0.92%) |
Jun 17, 2005 | 27.30 | 27.64 | 27.03 | 27.61 | 24,449,006 | +0.95(+3.55%) |
Jun 16, 2005 | 26.16 | 26.67 | 26.09 | 26.67 | 12,046,056 | +0.58(+2.22%) |
Jun 15, 2005 | 25.89 | 26.13 | 25.69 | 26.09 | 11,063,278 | +0.36(+1.38%) |
Jun 14, 2005 | 25.62 | 25.87 | 25.42 | 25.73 | 8,027,041 | +0.25(+0.98%) |
Jun 13, 2005 | 25.35 | 25.66 | 25.16 | 25.48 | 9,037,948 | +0.03(+0.11%) |
Jun 10, 2005 | 25.55 | 25.71 | 24.92 | 25.45 | 9,833,049 | -0.15(-0.57%) |
Jun 09, 2005 | 24.94 | 25.61 | 24.84 | 25.60 | 13,631,202 | +0.80(+3.23%) |
Jun 08, 2005 | 24.84 | 25.48 | 24.62 | 24.80 | 15,449,956 | -0.06(-0.26%) |
Jun 07, 2005 | 25.23 | 25.25 | 24.84 | 24.86 | 9,373,525 | -0.25(-1.00%) |
Jun 06, 2005 | 25.25 | 25.25 | 24.80 | 25.11 | 7,940,235 | +0.08(+0.33%) |
Jun 03, 2005 | 24.93 | 25.30 | 24.92 | 25.03 | 9,243,646 | +0.04(+0.15%) |
Jun 02, 2005 | 25.21 | 25.23 | 24.80 | 25.00 | 10,646,169 | +12.46(+99.47%) |
Jun 01, 2005 | 12.35 | 12.54 | 12.34 | 12.53 | 15,395,235 | +0.26(+2.14%) |
May 31, 2005 | 12.23 | 12.34 | 12.07 | 12.27 | 14,502,560 | +0.03(+0.27%) |
May 27, 2005 | 12.02 | 12.26 | 11.97 | 12.23 | 9,530,216 | +0.28(+2.35%) |
May 26, 2005 | 12.01 | 12.03 | 11.91 | 11.95 | 11,085,255 | -0.03(-0.25%) |
May 25, 2005 | 11.89 | 12.09 | 11.72 | 11.98 | 15,939,806 | +0.11(+0.96%) |
May 24, 2005 | 11.81 | 11.87 | 11.74 | 11.87 | 10,857,581 | +0.11(+0.96%) |
May 23, 2005 | 11.66 | 11.81 | 11.59 | 11.76 | 12,624,910 | +0.25(+2.22%) |
May 20, 2005 | 11.50 | 11.60 | 11.46 | 11.50 | 13,036,745 | -0.03(-0.25%) |
May 19, 2005 | 11.35 | 11.59 | 11.28 | 11.53 | 13,788,772 | +0.18(+1.56%) |
May 18, 2005 | 11.26 | 11.60 | 11.21 | 11.35 | 20,509,984 | +0.10(+0.91%) |
May 17, 2005 | 10.97 | 11.29 | 10.96 | 11.25 | 23,329,976 | +0.24(+2.19%) |
May 16, 2005 | 11.15 | 11.17 | 10.82 | 11.01 | 31,350,864 | -0.20(-1.76%) |
May 13, 2005 | 11.41 | 11.44 | 11.07 | 11.21 | 25,773,734 | -0.21(-1.80%) |
May 12, 2005 | 11.98 | 11.98 | 11.38 | 11.41 | 19,443,258 | -0.64(-5.34%) |
May 11, 2005 | 11.81 | 12.07 | 11.81 | 12.06 | 14,129,843 | +0.12(+1.03%) |
May 10, 2005 | 12.06 | 12.13 | 11.89 | 11.93 | 13,638,894 | -0.21(-1.74%) |
May 09, 2005 | 11.97 | 12.16 | 11.94 | 12.14 | 12,331,307 | +0.21(+1.75%) |
May 06, 2005 | 12.05 | 12.14 | 11.93 | 11.94 | 12,380,534 | -0.01(-0.09%) |
May 05, 2005 | 11.88 | 12.03 | 11.79 | 11.95 | 16,032,546 | +0.11(+0.92%) |
May 04, 2005 | 11.86 | 11.91 | 11.69 | 11.84 | 18,467,512 | +0.06(+0.53%) |
May 03, 2005 | 12.09 | 12.10 | 11.69 | 11.77 | 16,352,959 | -0.36(-3.00%) |
May 02, 2005 | 11.93 | 12.14 | 11.75 | 12.14 | 16,672,494 | +0.21(+1.76%) |
Apr 29, 2005 | 11.80 | 12.02 | 11.68 | 11.93 | 16,502,398 | +0.24(+2.03%) |
Apr 28, 2005 | 11.80 | 11.85 | 11.66 | 11.69 | 17,756,802 | -0.11(-0.91%) |
Apr 27, 2005 | 12.29 | 12.29 | 11.79 | 11.80 | 19,160,644 | -0.35(-2.86%) |
Apr 26, 2005 | 12.30 | 12.37 | 12.14 | 12.14 | 10,740,228 | -0.22(-1.79%) |
Apr 25, 2005 | 12.29 | 12.46 | 12.29 | 12.37 | 14,512,229 | +0.20(+1.63%) |
Apr 22, 2005 | 12.05 | 12.29 | 11.97 | 12.17 | 14,463,003 | +0.14(+1.20%) |
Apr 21, 2005 | 11.66 | 12.02 | 11.64 | 12.02 | 14,613,320 | +0.28(+2.34%) |
Apr 20, 2005 | 11.89 | 12.04 | 11.73 | 11.75 | 15,556,101 | -0.15(-1.22%) |
Apr 19, 2005 | 11.72 | 11.94 | 11.71 | 11.89 | 16,926,540 | +0.21(+1.83%) |
Apr 18, 2005 | 11.38 | 11.70 | 11.15 | 11.68 | 20,175,506 | +0.30(+2.60%) |
Apr 15, 2005 | 11.88 | 11.89 | 11.28 | 11.38 | 25,902,954 | -0.55(-4.58%) |
Apr 14, 2005 | 12.05 | 12.16 | 11.85 | 11.93 | 19,591,818 | -0.05(-0.41%) |
Apr 13, 2005 | 12.12 | 12.28 | 11.98 | 11.98 | 25,622,536 | -0.34(-2.75%) |
Apr 12, 2005 | 12.50 | 12.54 | 12.22 | 12.32 | 19,317,994 | -0.23(-1.86%) |
Apr 11, 2005 | 12.41 | 12.56 | 12.29 | 12.55 | 12,545,796 | +0.14(+1.10%) |
Apr 08, 2005 | 12.55 | 12.68 | 12.41 | 12.41 | 16,863,688 | -0.14(-1.11%) |
Apr 07, 2005 | 12.68 | 12.74 | 12.38 | 12.55 | 21,325,304 | -0.06(-0.47%) |
Apr 06, 2005 | 12.37 | 12.64 | 12.23 | 12.61 | 18,777,818 | +0.29(+2.35%) |
Apr 05, 2005 | 12.58 | 12.65 | 12.28 | 12.32 | 19,506,550 | -0.26(-2.04%) |
Apr 04, 2005 | 12.68 | 12.85 | 12.52 | 12.58 | 28,433,298 | +0.03(+0.26%) |
Apr 01, 2005 | 12.34 | 12.60 | 12.33 | 12.55 | 23,188,010 | +0.28(+2.26%) |
Mar 31, 2005 | 12.00 | 12.28 | 11.99 | 12.27 | 21,963,932 | +0.27(+2.29%) |
Mar 30, 2005 | 11.89 | 12.02 | 11.63 | 11.99 | 22,846,058 | +0.20(+1.74%) |
Mar 29, 2005 | 11.93 | 12.09 | 11.77 | 11.79 | 16,180,665 | -0.18(-1.54%) |
Mar 28, 2005 | 11.92 | 12.05 | 11.85 | 11.97 | 13,598,018 | +0.05(+0.44%) |
Mar 24, 2005 | 12.00 | 12.13 | 11.78 | 11.92 | 15,555,661 | -0.04(-0.30%) |
Mar 23, 2005 | 12.00 | 12.09 | 11.83 | 11.96 | 23,939,158 | -0.22(-1.80%) |
Mar 22, 2005 | 12.40 | 12.57 | 12.16 | 12.18 | 19,594,454 | -0.24(-1.90%) |
Mar 21, 2005 | 12.54 | 12.58 | 12.29 | 12.41 | 17,038,178 | -0.13(-1.04%) |
Mar 18, 2005 | 12.63 | 12.63 | 12.30 | 12.54 | 28,407,806 | +0.26(+2.11%) |
Mar 17, 2005 | 12.20 | 12.37 | 12.19 | 12.28 | 16,737,104 | +0.17(+1.37%) |
Mar 16, 2005 | 11.87 | 12.34 | 11.85 | 12.12 | 19,572,038 | +0.20(+1.72%) |
Mar 15, 2005 | 12.08 | 12.23 | 11.89 | 11.91 | 15,783,775 | -0.18(-1.50%) |
Mar 14, 2005 | 12.01 | 12.13 | 11.84 | 12.09 | 15,408,860 | +0.08(+0.67%) |
Mar 11, 2005 | 11.93 | 12.20 | 11.93 | 12.01 | 15,415,013 | +0.00(+0.03%) |
Mar 10, 2005 | 12.04 | 12.09 | 11.72 | 12.01 | 27,733,134 | -0.12(-0.98%) |
Mar 09, 2005 | 12.49 | 12.70 | 12.10 | 12.13 | 26,102,498 | -0.34(-2.75%) |
Mar 08, 2005 | 12.72 | 12.75 | 12.37 | 12.47 | 26,003,166 | -0.25(-1.96%) |
Mar 07, 2005 | 12.69 | 12.80 | 12.49 | 12.72 | 15,204,920 | -0.05(-0.37%) |
Mar 04, 2005 | 12.58 | 12.84 | 12.53 | 12.76 | 16,099,793 | +0.18(+1.46%) |
Mar 03, 2005 | 12.51 | 12.69 | 12.36 | 12.58 | 22,705,850 | +0.13(+1.01%) |
Mar 02, 2005 | 12.25 | 12.49 | 12.18 | 12.46 | 22,065,902 | +0.11(+0.92%) |
Mar 01, 2005 | 12.68 | 12.68 | 12.32 | 12.34 | 22,826,280 | -0.27(-2.16%) |
Feb 28, 2005 | 12.81 | 12.94 | 12.20 | 12.61 | 28,385,390 | -0.16(-1.27%) |
Feb 25, 2005 | 12.53 | 12.97 | 12.53 | 12.78 | 32,644,824 | +0.24(+1.94%) |
Feb 24, 2005 | 12.20 | 12.55 | 12.20 | 12.53 | 23,878,064 | +0.34(+2.78%) |
Feb 23, 2005 | 11.94 | 12.23 | 11.91 | 12.20 | 17,518,578 | +0.14(+1.18%) |
Feb 22, 2005 | 12.12 | 12.32 | 12.01 | 12.05 | 21,844,382 | -0.03(-0.28%) |
Feb 18, 2005 | 11.84 | 12.15 | 11.80 | 12.09 | 22,199,958 | +0.26(+2.16%) |
Feb 17, 2005 | 11.85 | 11.97 | 11.78 | 11.83 | 19,252,064 | -0.04(-0.30%) |
Feb 16, 2005 | 11.53 | 11.89 | 11.51 | 11.87 | 17,555,938 | +0.33(+2.89%) |
Feb 15, 2005 | 11.48 | 11.54 | 11.40 | 11.53 | 10,058,525 | +0.05(+0.41%) |
Feb 14, 2005 | 11.33 | 11.56 | 11.33 | 11.49 | 16,626,344 | +0.22(+1.95%) |
Feb 11, 2005 | 11.25 | 11.41 | 11.18 | 11.27 | 14,263,898 | -0.05(-0.43%) |
Feb 10, 2005 | 11.06 | 11.34 | 11.04 | 11.32 | 11,450,060 | +0.30(+2.69%) |
Feb 09, 2005 | 10.98 | 11.08 | 10.89 | 11.02 | 11,498,847 | +0.02(+0.17%) |
Feb 08, 2005 | 10.92 | 11.02 | 10.87 | 11.00 | 10,866,371 | +0.07(+0.63%) |
Feb 07, 2005 | 10.95 | 10.99 | 10.83 | 10.93 | 12,666,665 | -0.01(-0.14%) |
Feb 04, 2005 | 10.92 | 10.95 | 10.81 | 10.95 | 13,665,705 | +0.04(+0.39%) |
Feb 03, 2005 | 10.81 | 10.94 | 10.75 | 10.90 | 11,118,219 | +0.09(+0.81%) |
Feb 02, 2005 | 10.77 | 10.88 | 10.75 | 10.82 | 13,325,512 | +0.05(+0.50%) |
Feb 01, 2005 | 10.63 | 10.78 | 10.62 | 10.76 | 17,369,580 | +0.21(+1.96%) |
Jan 31, 2005 | 10.35 | 10.62 | 10.30 | 10.56 | 16,203,081 | +0.20(+1.98%) |
Jan 28, 2005 | 10.24 | 10.39 | 10.23 | 10.35 | 13,080,258 | -0.00(-0.01%) |
Jan 27, 2005 | 10.24 | 10.45 | 10.22 | 10.35 | 14,668,700 | +0.06(+0.56%) |
Jan 26, 2005 | 10.24 | 10.35 | 10.16 | 10.29 | 17,337,934 | +0.18(+1.79%) |
Jan 25, 2005 | 10.07 | 10.15 | 10.04 | 10.11 | 9,346,495 | +0.05(+0.49%) |
Jan 24, 2005 | 10.01 | 10.11 | 10.00 | 10.06 | 10,877,799 | +0.13(+1.34%) |
Jan 21, 2005 | 9.988 | 10.06 | 9.931 | 9.931 | 13,204,643 | -0.05(-0.49%) |
Jan 20, 2005 | 10.16 | 10.16 | 9.887 | 9.980 | 14,475,309 | -0.18(-1.73%) |
Jan 19, 2005 | 10.23 | 10.30 | 10.16 | 10.16 | 10,409,705 | -0.10(-0.94%) |
Jan 18, 2005 | 10.20 | 10.28 | 10.19 | 10.25 | 17,977,004 | +0.13(+1.24%) |
Jan 14, 2005 | 10.05 | 10.20 | 10.03 | 10.13 | 11,062,399 | +0.05(+0.47%) |
Jan 13, 2005 | 9.943 | 10.18 | 9.916 | 10.08 | 16,394,275 | +0.15(+1.52%) |
Jan 12, 2005 | 9.778 | 9.937 | 9.726 | 9.928 | 12,183,627 | +0.19(+1.95%) |
Jan 11, 2005 | 9.721 | 9.794 | 9.664 | 9.738 | 7,820,025 | -0.00(-0.04%) |
Jan 10, 2005 | 9.698 | 9.820 | 9.688 | 9.741 | 9,679,215 | +0.09(+0.91%) |
Jan 07, 2005 | 9.715 | 9.715 | 9.572 | 9.654 | 11,621,035 | -0.06(-0.63%) |
Jan 06, 2005 | 9.576 | 9.774 | 9.563 | 9.715 | 14,651,559 | +0.14(+1.45%) |
Jan 05, 2005 | 9.488 | 9.640 | 9.419 | 9.576 | 16,771,387 | +0.07(+0.74%) |
Jan 04, 2005 | 9.593 | 9.643 | 9.475 | 9.506 | 11,496,650 | -0.06(-0.65%) |
Jan 03, 2005 | 9.865 | 9.865 | 9.546 | 9.568 | 14,337,738 | -0.31(-3.13%) |
Dec 31, 2004 | 9.862 | 9.902 | 9.839 | 9.878 | 6,141,919 | +0.00(+0.05%) |
Dec 30, 2004 | 9.912 | 9.976 | 9.871 | 9.873 | 6,349,814 | -0.06(-0.60%) |
Dec 29, 2004 | 9.869 | 9.958 | 9.824 | 9.932 | 7,167,770 | +0.09(+0.88%) |
Dec 28, 2004 | 9.814 | 9.890 | 9.814 | 9.846 | 8,275,372 | +0.06(+0.58%) |
Dec 27, 2004 | 9.915 | 9.941 | 9.789 | 9.789 | 8,922,353 | -0.13(-1.26%) |
Dec 23, 2004 | 9.889 | 9.974 | 9.878 | 9.914 | 6,137,084 | +0.03(+0.26%) |
Dec 22, 2004 | 10.03 | 10.06 | 9.757 | 9.888 | 12,909,283 | -0.11(-1.15%) |
Dec 21, 2004 | 10.06 | 10.06 | 9.943 | 10.00 | 9,640,976 | -0.01(-0.08%) |
Dec 20, 2004 | 9.954 | 10.10 | 9.927 | 10.01 | 8,641,936 | +0.11(+1.16%) |
Dec 17, 2004 | 9.904 | 9.971 | 9.824 | 9.896 | 15,240,961 | -0.01(-0.08%) |
Dec 16, 2004 | 9.941 | 9.943 | 9.829 | 9.904 | 8,630,509 | -0.05(-0.55%) |
Dec 15, 2004 | 9.874 | 10.04 | 9.811 | 9.958 | 11,464,125 | +0.10(+1.03%) |
Dec 14, 2004 | 9.783 | 9.874 | 9.701 | 9.857 | 11,347,651 | +0.10(+0.98%) |
Dec 13, 2004 | 9.641 | 9.776 | 9.613 | 9.762 | 13,917,552 | +0.12(+1.25%) |
Dec 10, 2004 | 9.742 | 9.812 | 9.617 | 9.641 | 12,036,386 | -0.10(-1.04%) |
Dec 09, 2004 | 9.726 | 9.767 | 9.584 | 9.742 | 12,151,102 | +0.00(+0.02%) |
Dec 08, 2004 | 9.610 | 9.832 | 9.475 | 9.740 | 15,004,058 | +0.10(+1.03%) |
Dec 07, 2004 | 9.852 | 9.883 | 9.640 | 9.641 | 14,055,563 | -0.21(-2.14%) |
Dec 06, 2004 | 9.871 | 9.893 | 9.781 | 9.852 | 10,736,711 | +0.01(+0.12%) |
Dec 03, 2004 | 9.766 | 9.919 | 9.761 | 9.840 | 12,559,421 | +0.06(+0.64%) |
Dec 02, 2004 | 10.08 | 10.08 | 9.704 | 9.778 | 21,444,414 | -0.38(-3.73%) |