Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.39 | 13.55 | 13.25 | 13.27 | 38,929,560 | -0.12(-0.92%) |
Apr 27, 2006 | 13.12 | 13.43 | 12.95 | 13.39 | 66,558,004 | +0.20(+1.49%) |
Apr 26, 2006 | 13.32 | 13.38 | 13.14 | 13.20 | 59,066,228 | -0.10(-0.75%) |
Apr 25, 2006 | 13.54 | 13.57 | 13.19 | 13.30 | 55,808,004 | -0.19(-1.43%) |
Apr 24, 2006 | 13.41 | 13.54 | 13.39 | 13.49 | 61,466,760 | -0.04(-0.31%) |
Apr 21, 2006 | 14.31 | 14.31 | 13.44 | 13.53 | 148,689,632 | -0.65(-4.57%) |
Apr 20, 2006 | 14.60 | 15.04 | 14.15 | 14.18 | 123,193,512 | -1.38(-8.87%) |
Apr 19, 2006 | 15.30 | 15.74 | 15.27 | 15.56 | 68,194,912 | +0.57(+3.78%) |
Apr 18, 2006 | 14.73 | 15.03 | 14.61 | 14.99 | 25,829,546 | +0.33(+2.24%) |
Apr 17, 2006 | 14.81 | 15.00 | 14.50 | 14.66 | 18,386,442 | -0.22(-1.45%) |
Apr 13, 2006 | 14.87 | 15.00 | 14.77 | 14.88 | 19,482,630 | +0.05(+0.31%) |
Apr 12, 2006 | 14.78 | 14.93 | 14.73 | 14.83 | 14,576,847 | +0.06(+0.39%) |
Apr 11, 2006 | 14.77 | 14.88 | 14.65 | 14.78 | 23,631,372 | +0.09(+0.60%) |
Apr 10, 2006 | 14.77 | 14.83 | 14.53 | 14.69 | 22,479,178 | -0.07(-0.44%) |
Apr 07, 2006 | 15.05 | 15.06 | 14.69 | 14.75 | 29,016,390 | -0.21(-1.39%) |
Apr 06, 2006 | 14.86 | 15.20 | 14.78 | 14.96 | 27,325,362 | +0.10(+0.70%) |
Apr 05, 2006 | 15.16 | 15.23 | 14.80 | 14.86 | 41,800,040 | -0.34(-2.21%) |
Apr 04, 2006 | 15.20 | 15.25 | 15.00 | 15.19 | 20,289,094 | +0.15(+1.03%) |
Apr 03, 2006 | 15.15 | 15.20 | 15.01 | 15.04 | 20,558,146 | +0.00(+0.00%) |
Mar 31, 2006 | 15.22 | 15.27 | 15.00 | 15.04 | 18,915,508 | -0.11(-0.74%) |
Mar 30, 2006 | 15.17 | 15.29 | 14.94 | 15.15 | 25,386,758 | -0.01(-0.08%) |
Mar 29, 2006 | 14.96 | 15.34 | 14.91 | 15.16 | 38,197,724 | +0.17(+1.16%) |
Mar 28, 2006 | 14.29 | 15.06 | 14.24 | 14.99 | 59,519,564 | +0.66(+4.63%) |
Mar 27, 2006 | 14.44 | 14.50 | 14.30 | 14.33 | 22,169,872 | -0.06(-0.40%) |
Mar 24, 2006 | 14.61 | 14.73 | 14.31 | 14.38 | 31,675,604 | -0.02(-0.16%) |
Mar 23, 2006 | 14.62 | 14.62 | 14.34 | 14.41 | 33,663,384 | -0.20(-1.37%) |
Mar 22, 2006 | 14.53 | 14.85 | 14.51 | 14.61 | 27,704,542 | -0.02(-0.11%) |
Mar 21, 2006 | 14.81 | 15.07 | 14.58 | 14.62 | 22,851,696 | -0.19(-1.25%) |
Mar 20, 2006 | 14.79 | 15.01 | 14.75 | 14.81 | 18,966,594 | +0.07(+0.47%) |
Mar 17, 2006 | 14.83 | 14.89 | 14.59 | 14.74 | 30,853,668 | -0.06(-0.39%) |
Mar 16, 2006 | 15.16 | 15.21 | 14.79 | 14.80 | 34,040,524 | -0.29(-1.92%) |
Mar 15, 2006 | 15.16 | 15.22 | 14.93 | 15.09 | 25,430,830 | -0.07(-0.48%) |
Mar 14, 2006 | 14.57 | 15.16 | 14.53 | 15.16 | 28,315,908 | +0.55(+3.77%) |
Mar 13, 2006 | 14.49 | 14.69 | 14.33 | 14.61 | 28,658,350 | +0.01(+0.08%) |
Mar 10, 2006 | 14.48 | 14.83 | 14.27 | 14.60 | 26,883,844 | +0.07(+0.48%) |
Mar 09, 2006 | 14.82 | 14.97 | 14.51 | 14.53 | 26,868,238 | -0.25(-1.72%) |
Mar 08, 2006 | 14.95 | 14.99 | 14.25 | 14.78 | 60,240,004 | -0.23(-1.54%) |
Mar 07, 2006 | 15.24 | 15.36 | 14.95 | 15.01 | 28,765,678 | -0.36(-2.36%) |
Mar 06, 2006 | 15.57 | 15.64 | 15.28 | 15.37 | 18,430,562 | -0.19(-1.24%) |
Mar 03, 2006 | 15.54 | 15.89 | 15.50 | 15.57 | 32,418,938 | +0.06(+0.37%) |
Mar 02, 2006 | 15.34 | 15.57 | 15.24 | 15.51 | 34,218,528 | +0.12(+0.80%) |
Mar 01, 2006 | 15.41 | 15.54 | 15.24 | 15.39 | 27,525,338 | -0.06(-0.40%) |
Feb 28, 2006 | 15.92 | 15.82 | 15.12 | 15.45 | 53,258,148 | -0.47(-2.96%) |
Feb 27, 2006 | 15.90 | 16.07 | 15.82 | 15.92 | 21,389,768 | -0.08(-0.51%) |
Feb 24, 2006 | 15.85 | 16.00 | 15.68 | 16.00 | 20,361,708 | +0.10(+0.63%) |
Feb 23, 2006 | 15.90 | 16.11 | 15.78 | 15.90 | 22,866,508 | -0.05(-0.29%) |
Feb 22, 2006 | 15.84 | 15.98 | 15.63 | 15.95 | 21,751,740 | +0.21(+1.35%) |
Feb 21, 2006 | 15.95 | 16.03 | 15.62 | 15.73 | 23,074,348 | -0.20(-1.23%) |
Feb 17, 2006 | 16.08 | 16.12 | 15.88 | 15.93 | 21,130,868 | -0.18(-1.10%) |
Feb 16, 2006 | 15.68 | 16.18 | 15.68 | 16.11 | 37,802,780 | +0.43(+2.76%) |
Feb 15, 2006 | 15.46 | 15.78 | 15.37 | 15.68 | 30,443,766 | +0.25(+1.62%) |
Feb 14, 2006 | 15.27 | 15.61 | 15.24 | 15.42 | 30,878,430 | +0.17(+1.09%) |
Feb 13, 2006 | 15.07 | 15.29 | 14.99 | 15.26 | 23,258,346 | +0.02(+0.10%) |
Feb 10, 2006 | 15.32 | 15.38 | 14.88 | 15.24 | 39,293,496 | +0.00(+0.00%) |
Feb 09, 2006 | 15.67 | 15.88 | 15.20 | 15.24 | 34,866,452 | -0.37(-2.37%) |
Feb 08, 2006 | 15.43 | 15.66 | 15.25 | 15.61 | 33,775,556 | +0.22(+1.40%) |
Feb 07, 2006 | 15.72 | 15.73 | 15.23 | 15.40 | 43,246,628 | -0.32(-2.06%) |
Feb 06, 2006 | 15.81 | 15.84 | 15.66 | 15.72 | 25,435,252 | +0.07(+0.47%) |
Feb 03, 2006 | 15.82 | 16.03 | 15.58 | 15.65 | 40,553,036 | -0.39(-2.40%) |
Feb 02, 2006 | 16.52 | 16.52 | 15.99 | 16.03 | 39,388,608 | -0.49(-2.99%) |
Feb 01, 2006 | 16.39 | 16.62 | 16.36 | 16.53 | 30,934,344 | -0.09(-0.56%) |
Jan 31, 2006 | 16.58 | 16.70 | 16.33 | 16.62 | 36,331,656 | +0.00(+0.02%) |
Jan 30, 2006 | 16.79 | 17.06 | 16.52 | 16.62 | 30,942,228 | -0.38(-2.22%) |
Jan 27, 2006 | 16.90 | 17.21 | 16.86 | 16.99 | 24,153,582 | +0.01(+0.05%) |
Jan 26, 2006 | 17.01 | 17.06 | 16.77 | 16.99 | 26,907,860 | +0.23(+1.38%) |
Jan 25, 2006 | 17.18 | 17.26 | 16.69 | 16.75 | 31,366,822 | -0.32(-1.85%) |
Jan 24, 2006 | 16.94 | 17.22 | 16.89 | 17.07 | 29,262,766 | +0.22(+1.30%) |
Jan 23, 2006 | 17.37 | 17.46 | 16.75 | 16.85 | 46,677,928 | -0.49(-2.82%) |
Jan 20, 2006 | 18.03 | 18.11 | 17.24 | 17.34 | 69,984,392 | -0.69(-3.85%) |
Jan 19, 2006 | 17.60 | 18.46 | 17.52 | 18.04 | 120,405,600 | +0.90(+5.24%) |
Jan 18, 2006 | 17.12 | 17.61 | 17.11 | 17.14 | 70,323,792 | -0.37(-2.14%) |
Jan 17, 2006 | 17.66 | 17.80 | 17.38 | 17.51 | 28,102,912 | -0.22(-1.22%) |
Jan 13, 2006 | 17.36 | 17.73 | 17.35 | 17.73 | 25,579,112 | +0.44(+2.52%) |
Jan 12, 2006 | 17.43 | 17.56 | 17.17 | 17.29 | 23,239,690 | -0.20(-1.17%) |
Jan 11, 2006 | 17.68 | 17.70 | 17.40 | 17.50 | 25,021,930 | -0.29(-1.65%) |
Jan 10, 2006 | 17.82 | 17.90 | 17.59 | 17.79 | 25,428,222 | -0.18(-0.99%) |
Jan 09, 2006 | 17.95 | 18.07 | 17.75 | 17.97 | 27,104,784 | -0.02(-0.13%) |
Jan 06, 2006 | 17.87 | 18.09 | 17.73 | 17.99 | 40,038,804 | +0.30(+1.68%) |
Jan 05, 2006 | 17.24 | 17.73 | 17.24 | 17.69 | 38,851,932 | +0.53(+3.08%) |
Jan 04, 2006 | 17.24 | 17.31 | 16.93 | 17.16 | 33,192,988 | +0.02(+0.11%) |
Jan 03, 2006 | 16.86 | 17.25 | 16.39 | 17.14 | 39,421,768 | +0.48(+2.87%) |
Dec 30, 2005 | 16.88 | 17.01 | 16.67 | 16.67 | 22,308,136 | -0.20(-1.21%) |
Dec 29, 2005 | 17.08 | 17.21 | 16.83 | 16.87 | 17,725,964 | -0.24(-1.40%) |
Dec 28, 2005 | 17.01 | 17.20 | 16.93 | 17.11 | 20,762,588 | +0.24(+1.42%) |
Dec 27, 2005 | 17.22 | 17.34 | 16.76 | 16.87 | 21,189,182 | -0.33(-1.93%) |
Dec 23, 2005 | 17.08 | 17.25 | 17.08 | 17.20 | 14,627,296 | +0.13(+0.74%) |
Dec 22, 2005 | 17.17 | 17.19 | 16.96 | 17.07 | 18,189,614 | -0.00(-0.02%) |
Dec 21, 2005 | 17.14 | 17.31 | 16.95 | 17.08 | 24,882,696 | +0.06(+0.34%) |
Dec 20, 2005 | 17.26 | 17.32 | 16.79 | 17.02 | 34,271,344 | -0.19(-1.08%) |
Dec 19, 2005 | 17.81 | 17.93 | 17.17 | 17.21 | 31,622,674 | -0.51(-2.87%) |
Dec 16, 2005 | 17.73 | 17.96 | 17.60 | 17.71 | 49,411,196 | -0.03(-0.17%) |
Dec 15, 2005 | 17.46 | 17.84 | 17.55 | 17.75 | 32,240,584 | +0.28(+1.61%) |
Dec 14, 2005 | 17.51 | 17.55 | 17.21 | 17.46 | 26,628,632 | -0.03(-0.15%) |
Dec 13, 2005 | 17.07 | 17.54 | 17.05 | 17.49 | 32,583,148 | +0.36(+2.09%) |
Dec 12, 2005 | 16.69 | 17.20 | 16.69 | 17.13 | 29,444,968 | +0.39(+2.33%) |
Dec 09, 2005 | 16.62 | 16.86 | 16.62 | 16.74 | 24,477,058 | -0.02(-0.11%) |
Dec 08, 2005 | 16.99 | 17.09 | 16.64 | 16.76 | 42,600,672 | -0.33(-1.94%) |
Dec 07, 2005 | 17.26 | 17.34 | 16.81 | 17.09 | 32,873,560 | -0.14(-0.81%) |
Dec 06, 2005 | 17.57 | 17.60 | 17.21 | 17.23 | 32,442,650 | -0.20(-1.13%) |
Dec 05, 2005 | 17.49 | 17.70 | 17.29 | 17.43 | 36,008,204 | +0.00(+0.02%) |
Dec 02, 2005 | 17.35 | 17.49 | 17.06 | 17.43 | 34,870,004 | +0.09(+0.51%) |
Dec 01, 2005 | 17.44 | 17.73 | 17.18 | 17.34 | 43,565,268 | +0.06(+0.33%) |
Nov 30, 2005 | 17.33 | 17.43 | 17.07 | 17.28 | 35,610,984 | +0.12(+0.70%) |
Nov 29, 2005 | 17.70 | 17.71 | 17.08 | 17.16 | 40,065,144 | -0.34(-1.92%) |
Nov 28, 2005 | 18.08 | 18.33 | 17.43 | 17.50 | 42,809,996 | -0.52(-2.87%) |
Nov 25, 2005 | 18.05 | 18.18 | 17.89 | 18.01 | 11,825,694 | +0.03(+0.15%) |
Nov 23, 2005 | 18.02 | 18.36 | 17.92 | 17.98 | 35,756,212 | -0.04(-0.24%) |
Nov 22, 2005 | 17.66 | 18.08 | 17.50 | 18.03 | 47,202,520 | +0.22(+1.21%) |
Nov 21, 2005 | 17.11 | 17.85 | 17.09 | 17.81 | 62,443,916 | +0.59(+3.40%) |
Nov 18, 2005 | 17.08 | 17.28 | 16.88 | 17.23 | 45,285,932 | +0.34(+1.99%) |
Nov 17, 2005 | 16.50 | 16.93 | 16.43 | 16.89 | 43,285,520 | +0.49(+2.96%) |
Nov 16, 2005 | 16.55 | 16.69 | 16.38 | 16.40 | 42,906,292 | -0.20(-1.18%) |
Nov 15, 2005 | 16.85 | 17.07 | 16.55 | 16.60 | 36,680,524 | -0.19(-1.10%) |
Nov 14, 2005 | 16.87 | 16.94 | 16.69 | 16.79 | 23,155,102 | -0.14(-0.82%) |
Nov 11, 2005 | 16.74 | 17.06 | 16.70 | 16.92 | 36,794,412 | +0.22(+1.34%) |
Nov 10, 2005 | 16.22 | 16.75 | 16.15 | 16.70 | 38,809,588 | +0.47(+2.92%) |
Nov 09, 2005 | 16.15 | 16.59 | 16.05 | 16.23 | 45,838,208 | -0.08(-0.52%) |
Nov 08, 2005 | 16.05 | 16.72 | 15.98 | 16.31 | 69,102,176 | +0.17(+1.03%) |
Nov 07, 2005 | 15.95 | 16.28 | 15.94 | 16.15 | 44,278,816 | +0.11(+0.70%) |
Nov 04, 2005 | 15.93 | 16.19 | 15.89 | 16.03 | 30,584,702 | +0.01(+0.07%) |
Nov 03, 2005 | 15.89 | 16.18 | 15.77 | 16.02 | 57,993,528 | +0.18(+1.14%) |
Nov 02, 2005 | 15.42 | 15.90 | 15.42 | 15.84 | 45,600,736 | +0.31(+2.01%) |
Nov 01, 2005 | 15.08 | 15.70 | 15.05 | 15.53 | 60,934,868 | +0.25(+1.67%) |
Oct 31, 2005 | 14.79 | 15.42 | 14.79 | 15.27 | 55,455,120 | +0.46(+3.07%) |
Oct 28, 2005 | 14.83 | 14.87 | 14.46 | 14.82 | 29,660,086 | +0.23(+1.56%) |
Oct 27, 2005 | 14.67 | 14.99 | 14.56 | 14.59 | 30,873,996 | -0.18(-1.20%) |
Oct 26, 2005 | 14.61 | 14.90 | 14.56 | 14.77 | 40,619,740 | +0.11(+0.76%) |
Oct 25, 2005 | 15.04 | 15.17 | 14.35 | 14.66 | 81,545,872 | -0.54(-3.58%) |
Oct 24, 2005 | 15.22 | 15.23 | 14.76 | 15.20 | 43,508,672 | +0.05(+0.33%) |
Oct 21, 2005 | 15.42 | 15.44 | 15.13 | 15.15 | 53,368,660 | +0.05(+0.36%) |
Oct 20, 2005 | 15.69 | 15.93 | 14.99 | 15.10 | 110,899,824 | -1.10(-6.81%) |
Oct 19, 2005 | 15.58 | 16.22 | 15.51 | 16.20 | 81,914,968 | +0.61(+3.93%) |
Oct 18, 2005 | 15.80 | 15.99 | 15.55 | 15.59 | 36,457,416 | -0.16(-1.03%) |
Oct 17, 2005 | 15.30 | 15.75 | 15.22 | 15.75 | 34,615,712 | +0.44(+2.87%) |
Oct 14, 2005 | 15.39 | 15.42 | 14.93 | 15.31 | 32,144,886 | +0.02(+0.15%) |
Oct 13, 2005 | 15.10 | 15.42 | 14.97 | 15.29 | 34,356,396 | +0.08(+0.56%) |
Oct 12, 2005 | 15.63 | 15.66 | 15.18 | 15.20 | 37,308,900 | -0.40(-2.57%) |
Oct 11, 2005 | 15.64 | 15.79 | 15.35 | 15.60 | 36,011,816 | +0.00(+0.00%) |
Oct 10, 2005 | 15.42 | 15.82 | 15.37 | 15.60 | 32,611,424 | +0.22(+1.40%) |
Oct 07, 2005 | 15.31 | 15.57 | 15.25 | 15.39 | 28,183,830 | +0.18(+1.17%) |
Oct 06, 2005 | 15.52 | 15.58 | 15.08 | 15.21 | 43,177,088 | -0.29(-1.87%) |
Oct 05, 2005 | 15.49 | 15.84 | 15.42 | 15.50 | 39,811,660 | -0.00(-0.03%) |
Oct 04, 2005 | 16.06 | 16.15 | 15.45 | 15.50 | 38,155,140 | -0.62(-3.83%) |
Oct 03, 2005 | 15.87 | 16.24 | 15.78 | 16.12 | 38,192,380 | +0.23(+1.46%) |
Sep 30, 2005 | 15.88 | 15.95 | 15.69 | 15.89 | 32,126,434 | -0.04(-0.24%) |
Sep 29, 2005 | 15.04 | 15.96 | 15.00 | 15.93 | 73,021,304 | +0.91(+6.09%) |
Sep 28, 2005 | 15.17 | 15.29 | 14.90 | 15.01 | 29,724,044 | -0.07(-0.46%) |
Sep 27, 2005 | 14.98 | 15.18 | 14.85 | 15.08 | 34,763,484 | +0.15(+1.01%) |
Sep 26, 2005 | 15.15 | 15.25 | 14.82 | 14.93 | 36,202,156 | -0.02(-0.15%) |
Sep 23, 2005 | 14.95 | 15.07 | 14.73 | 14.95 | 51,270,124 | +0.41(+2.81%) |
Sep 22, 2005 | 14.55 | 14.62 | 14.19 | 14.55 | 45,780,400 | +0.34(+2.36%) |
Sep 21, 2005 | 14.06 | 14.33 | 13.98 | 14.21 | 48,504,028 | +0.05(+0.38%) |
Sep 20, 2005 | 14.27 | 14.38 | 14.00 | 14.16 | 38,653,288 | -0.09(-0.62%) |
Sep 19, 2005 | 14.13 | 14.27 | 14.03 | 14.24 | 49,229,700 | -0.06(-0.43%) |
Sep 16, 2005 | 14.56 | 14.59 | 14.27 | 14.31 | 79,017,376 | -0.21(-1.46%) |
Sep 15, 2005 | 14.52 | 14.63 | 14.39 | 14.52 | 42,128,164 | -0.00(-0.03%) |
Sep 14, 2005 | 14.80 | 14.85 | 14.46 | 14.52 | 53,195,460 | -0.24(-1.62%) |
Sep 13, 2005 | 15.01 | 15.10 | 14.73 | 14.76 | 53,359,304 | -0.25(-1.69%) |
Sep 12, 2005 | 14.66 | 15.26 | 14.56 | 15.02 | 103,212,320 | +0.12(+0.83%) |
Sep 09, 2005 | 15.05 | 15.09 | 14.80 | 14.89 | 43,002,000 | -0.12(-0.80%) |
Sep 08, 2005 | 15.13 | 15.15 | 14.87 | 15.01 | 79,615,368 | -0.59(-3.78%) |
Sep 07, 2005 | 15.50 | 15.73 | 15.48 | 15.60 | 28,722,114 | +0.11(+0.72%) |
Sep 06, 2005 | 15.39 | 15.62 | 15.32 | 15.49 | 30,272,868 | +0.19(+1.21%) |
Sep 02, 2005 | 15.49 | 15.55 | 15.28 | 15.30 | 21,641,198 | -0.10(-0.63%) |
Sep 01, 2005 | 15.56 | 15.68 | 15.34 | 15.40 | 40,910,984 | -0.21(-1.36%) |
Aug 31, 2005 | 15.35 | 15.66 | 15.17 | 15.61 | 51,945,800 | +0.30(+1.99%) |
Aug 30, 2005 | 15.19 | 15.34 | 15.00 | 15.31 | 37,929,636 | +0.09(+0.58%) |
Aug 29, 2005 | 14.91 | 15.24 | 14.88 | 15.22 | 26,617,708 | +0.19(+1.28%) |
Aug 26, 2005 | 14.98 | 15.25 | 14.91 | 15.03 | 34,482,224 | +0.03(+0.23%) |
Aug 25, 2005 | 15.09 | 15.14 | 14.88 | 14.99 | 25,658,354 | -0.03(-0.21%) |
Aug 24, 2005 | 14.93 | 15.42 | 14.93 | 15.02 | 40,112,940 | -0.01(-0.05%) |
Aug 23, 2005 | 15.13 | 15.19 | 14.92 | 15.03 | 29,966,260 | -0.07(-0.43%) |
Aug 22, 2005 | 15.47 | 15.51 | 14.92 | 15.10 | 36,540,040 | -0.33(-2.15%) |
Aug 19, 2005 | 15.46 | 15.56 | 15.40 | 15.43 | 22,361,936 | +0.03(+0.20%) |
Aug 18, 2005 | 15.51 | 15.56 | 15.23 | 15.40 | 38,439,568 | -0.21(-1.33%) |
Aug 17, 2005 | 15.59 | 15.72 | 15.46 | 15.61 | 30,794,084 | +0.03(+0.22%) |
Aug 16, 2005 | 15.94 | 16.02 | 15.54 | 15.57 | 36,902,580 | -0.33(-2.06%) |
Aug 15, 2005 | 15.79 | 16.12 | 15.78 | 15.90 | 31,237,706 | +0.10(+0.66%) |
Aug 12, 2005 | 15.87 | 15.98 | 15.61 | 15.79 | 42,241,064 | -0.24(-1.49%) |
Aug 11, 2005 | 16.00 | 16.27 | 15.81 | 16.03 | 49,115,368 | -0.01(-0.07%) |
Aug 10, 2005 | 16.58 | 16.66 | 15.96 | 16.05 | 53,339,044 | -0.46(-2.80%) |
Aug 09, 2005 | 16.77 | 16.84 | 16.39 | 16.51 | 31,066,624 | -0.15(-0.93%) |
Aug 08, 2005 | 16.76 | 16.85 | 16.55 | 16.66 | 33,505,188 | -0.05(-0.30%) |
Aug 05, 2005 | 16.94 | 17.22 | 16.71 | 16.71 | 35,969,556 | -0.19(-1.12%) |
Aug 04, 2005 | 17.10 | 17.29 | 16.86 | 16.90 | 33,824,316 | -0.28(-1.62%) |
Aug 03, 2005 | 17.16 | 17.31 | 17.02 | 17.18 | 38,712,852 | -0.08(-0.45%) |
Aug 02, 2005 | 16.91 | 17.34 | 16.82 | 17.26 | 62,015,928 | +0.44(+2.61%) |
Aug 01, 2005 | 16.55 | 16.95 | 16.50 | 16.82 | 77,462,136 | +0.71(+4.38%) |
Jul 29, 2005 | 16.16 | 16.46 | 16.07 | 16.11 | 36,398,176 | -0.09(-0.57%) |
Jul 28, 2005 | 16.12 | 16.38 | 16.06 | 16.20 | 47,195,172 | +0.01(+0.07%) |
Jul 27, 2005 | 15.62 | 16.20 | 15.60 | 16.19 | 54,957,676 | +0.61(+3.88%) |
Jul 26, 2005 | 15.75 | 15.81 | 15.37 | 15.59 | 49,907,820 | -0.18(-1.13%) |
Jul 25, 2005 | 15.62 | 16.06 | 15.59 | 15.76 | 48,447,192 | -0.05(-0.34%) |
Jul 22, 2005 | 16.06 | 16.36 | 15.74 | 15.82 | 80,896,840 | -0.42(-2.57%) |
Jul 21, 2005 | 15.38 | 16.40 | 15.37 | 16.23 | 300,394,944 | +2.79(+20.73%) |
Jul 20, 2005 | 13.47 | 13.66 | 13.35 | 13.45 | 84,688,328 | -0.19(-1.41%) |
Jul 19, 2005 | 13.59 | 13.67 | 13.46 | 13.64 | 34,580,432 | +0.18(+1.35%) |
Jul 18, 2005 | 13.42 | 13.69 | 13.41 | 13.46 | 30,111,420 | -0.07(-0.51%) |
Jul 15, 2005 | 13.60 | 13.64 | 13.46 | 13.53 | 31,399,162 | +0.02(+0.11%) |
Jul 14, 2005 | 13.63 | 13.68 | 13.46 | 13.51 | 36,360,460 | +0.04(+0.31%) |
Jul 13, 2005 | 13.72 | 13.76 | 13.47 | 13.47 | 33,724,032 | -0.22(-1.61%) |
Jul 12, 2005 | 13.69 | 13.76 | 13.55 | 13.69 | 36,061,148 | -0.02(-0.14%) |
Jul 11, 2005 | 13.46 | 13.82 | 13.39 | 13.71 | 56,254,108 | +0.40(+3.04%) |
Jul 08, 2005 | 13.23 | 13.31 | 13.04 | 13.30 | 46,008,212 | +0.16(+1.20%) |
Jul 07, 2005 | 12.82 | 13.16 | 12.76 | 13.15 | 43,913,428 | +0.20(+1.58%) |
Jul 06, 2005 | 12.98 | 13.23 | 12.93 | 12.94 | 48,063,956 | +0.01(+0.06%) |
Jul 05, 2005 | 12.63 | 12.96 | 12.63 | 12.93 | 34,201,232 | +0.25(+2.01%) |
Jul 01, 2005 | 12.88 | 12.91 | 12.68 | 12.68 | 26,415,422 | -0.05(-0.39%) |
Jun 30, 2005 | 12.75 | 12.87 | 12.69 | 12.73 | 44,820,312 | +0.04(+0.33%) |
Jun 29, 2005 | 12.87 | 13.03 | 12.66 | 12.69 | 42,722,876 | -0.21(-1.64%) |
Jun 28, 2005 | 13.10 | 13.18 | 12.84 | 12.90 | 38,783,476 | -0.07(-0.54%) |
Jun 27, 2005 | 13.16 | 13.31 | 12.89 | 12.97 | 48,383,152 | -0.29(-2.15%) |
Jun 24, 2005 | 13.31 | 13.43 | 13.15 | 13.25 | 47,754,144 | -0.03(-0.20%) |
Jun 23, 2005 | 13.86 | 13.94 | 13.25 | 13.28 | 91,153,832 | -0.75(-5.36%) |
Jun 22, 2005 | 14.33 | 14.38 | 13.98 | 14.03 | 43,588,116 | -0.20(-1.38%) |
Jun 21, 2005 | 14.28 | 14.43 | 14.13 | 14.23 | 39,946,612 | -0.13(-0.91%) |
Jun 20, 2005 | 14.24 | 14.48 | 14.09 | 14.36 | 64,057,696 | -0.31(-2.13%) |
Jun 17, 2005 | 14.73 | 14.88 | 14.58 | 14.67 | 52,039,156 | +0.19(+1.30%) |
Jun 16, 2005 | 14.48 | 14.80 | 14.43 | 14.48 | 65,345,376 | +0.08(+0.59%) |
Jun 15, 2005 | 14.57 | 14.68 | 14.17 | 14.40 | 47,503,476 | +0.10(+0.67%) |
Jun 14, 2005 | 14.31 | 14.39 | 14.19 | 14.30 | 28,018,514 | +0.03(+0.22%) |
Jun 13, 2005 | 14.01 | 14.42 | 13.99 | 14.27 | 30,722,690 | +0.15(+1.04%) |
Jun 10, 2005 | 14.32 | 14.36 | 14.01 | 14.12 | 32,591,380 | -0.22(-1.56%) |
Jun 09, 2005 | 14.27 | 14.48 | 14.13 | 14.35 | 54,506,828 | +0.04(+0.30%) |
Jun 08, 2005 | 14.72 | 14.75 | 14.25 | 14.31 | 44,329,480 | -0.27(-1.88%) |
Jun 07, 2005 | 15.11 | 15.12 | 14.58 | 14.58 | 53,128,440 | -0.32(-2.15%) |
Jun 06, 2005 | 14.92 | 15.04 | 14.79 | 14.90 | 53,063,824 | +0.32(+2.22%) |
Jun 03, 2005 | 15.07 | 15.12 | 14.47 | 14.58 | 50,301,040 | -0.48(-3.20%) |
Jun 02, 2005 | 15.04 | 15.79 | 14.85 | 15.06 | 40,843,800 | -0.02(-0.15%) |
Jun 01, 2005 | 14.77 | 15.27 | 14.77 | 15.08 | 64,851,760 | +0.43(+2.92%) |
May 31, 2005 | 14.84 | 14.92 | 14.60 | 14.65 | 48,363,264 | -0.12(-0.78%) |
May 27, 2005 | 14.66 | 14.80 | 14.51 | 14.77 | 31,245,522 | +0.18(+1.24%) |
May 26, 2005 | 14.74 | 14.81 | 14.57 | 14.59 | 58,821,104 | +0.10(+0.69%) |
May 25, 2005 | 14.56 | 14.73 | 14.41 | 14.49 | 69,955,336 | +0.26(+1.84%) |
May 24, 2005 | 14.23 | 14.28 | 14.06 | 14.23 | 34,876,520 | -0.08(-0.59%) |
May 23, 2005 | 14.06 | 14.43 | 14.04 | 14.31 | 41,244,684 | +0.21(+1.50%) |
May 20, 2005 | 13.95 | 14.10 | 13.85 | 14.10 | 38,839,120 | +0.15(+1.11%) |
May 19, 2005 | 13.89 | 13.98 | 13.82 | 13.94 | 34,885,580 | +0.18(+1.29%) |
May 18, 2005 | 13.63 | 13.91 | 13.54 | 13.77 | 41,610,236 | +0.16(+1.19%) |
May 17, 2005 | 13.55 | 13.72 | 13.47 | 13.60 | 36,388,592 | -0.04(-0.28%) |
May 16, 2005 | 13.43 | 13.70 | 13.34 | 13.64 | 37,078,516 | +0.12(+0.91%) |
May 13, 2005 | 13.15 | 13.75 | 13.09 | 13.52 | 75,842,976 | +0.49(+3.73%) |
May 12, 2005 | 12.81 | 13.13 | 12.80 | 13.03 | 47,446,664 | +0.22(+1.75%) |
May 11, 2005 | 12.67 | 12.86 | 12.48 | 12.81 | 45,292,316 | +0.18(+1.43%) |
May 10, 2005 | 12.83 | 12.92 | 12.61 | 12.63 | 47,626,864 | -0.31(-2.41%) |
May 09, 2005 | 13.03 | 13.18 | 12.88 | 12.94 | 37,759,864 | -0.09(-0.68%) |
May 06, 2005 | 13.23 | 13.40 | 12.96 | 13.03 | 76,971,760 | -0.05(-0.35%) |
May 05, 2005 | 13.15 | 13.31 | 12.96 | 13.08 | 45,341,364 | -0.22(-1.62%) |
May 04, 2005 | 12.48 | 13.31 | 12.44 | 13.29 | 87,165,936 | +0.89(+7.15%) |
May 03, 2005 | 12.17 | 12.49 | 12.10 | 12.41 | 44,341,812 | +0.25(+2.06%) |