Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.13 | 21.49 | 21.10 | 21.31 | 125,274,296 | +0.11(+0.54%) |
Jan 30, 2006 | 21.06 | 21.33 | 21.03 | 21.20 | 137,369,264 | +0.16(+0.76%) |
Jan 27, 2006 | 20.62 | 21.16 | 20.59 | 21.04 | 177,686,128 | +0.98(+4.87%) |
Jan 26, 2006 | 20.11 | 20.23 | 19.92 | 20.06 | 91,823,616 | +0.08(+0.38%) |
Jan 25, 2006 | 19.99 | 20.12 | 19.86 | 19.99 | 78,027,080 | +0.09(+0.46%) |
Jan 24, 2006 | 19.94 | 20.02 | 19.85 | 19.90 | 83,269,528 | -0.05(-0.27%) |
Jan 23, 2006 | 20.05 | 20.09 | 19.91 | 19.95 | 63,303,372 | -0.05(-0.23%) |
Jan 20, 2006 | 20.43 | 20.45 | 19.88 | 19.99 | 104,641,744 | -0.46(-2.26%) |
Jan 19, 2006 | 20.34 | 20.62 | 20.33 | 20.46 | 79,753,232 | +0.14(+0.71%) |
Jan 18, 2006 | 20.24 | 20.43 | 20.21 | 20.31 | 69,339,568 | -0.12(-0.59%) |
Jan 17, 2006 | 20.37 | 20.59 | 20.37 | 20.43 | 77,366,832 | -0.15(-0.74%) |
Jan 13, 2006 | 20.46 | 20.63 | 20.45 | 20.59 | 54,748,692 | +0.04(+0.18%) |
Jan 12, 2006 | 20.63 | 20.64 | 20.42 | 20.55 | 60,752,892 | -0.11(-0.55%) |
Jan 11, 2006 | 20.45 | 20.74 | 20.37 | 20.66 | 92,621,536 | +0.22(+1.07%) |
Jan 10, 2006 | 20.18 | 20.46 | 20.13 | 20.44 | 85,753,936 | +0.11(+0.52%) |
Jan 09, 2006 | 20.39 | 20.49 | 20.26 | 20.34 | 73,473,552 | -0.04(-0.19%) |
Jan 06, 2006 | 20.35 | 20.44 | 20.05 | 20.37 | 133,358,816 | -0.06(-0.30%) |
Jan 05, 2006 | 20.39 | 20.54 | 20.37 | 20.43 | 63,725,964 | +0.02(+0.07%) |
Jan 04, 2006 | 20.27 | 20.50 | 20.27 | 20.42 | 76,578,152 | +0.10(+0.48%) |
Jan 03, 2006 | 19.87 | 20.44 | 19.76 | 20.32 | 105,634,664 | +0.52(+2.64%) |
Dec 30, 2005 | 19.80 | 19.92 | 19.76 | 19.80 | 64,781,924 | -0.09(-0.46%) |
Dec 29, 2005 | 19.98 | 20.06 | 19.88 | 19.89 | 45,564,056 | -0.09(-0.45%) |
Dec 28, 2005 | 20.07 | 20.19 | 19.95 | 19.98 | 49,192,004 | -0.05(-0.26%) |
Dec 27, 2005 | 20.20 | 20.33 | 20.02 | 20.03 | 49,958,104 | -0.14(-0.68%) |
Dec 23, 2005 | 20.08 | 20.19 | 20.02 | 20.17 | 40,536,276 | +0.04(+0.19%) |
Dec 22, 2005 | 20.22 | 20.27 | 20.00 | 20.13 | 120,564,736 | -0.11(-0.52%) |
Dec 21, 2005 | 20.34 | 20.37 | 20.22 | 20.24 | 96,621,376 | -0.10(-0.48%) |
Dec 20, 2005 | 20.26 | 20.35 | 20.19 | 20.34 | 83,162,480 | +0.02(+0.11%) |
Dec 19, 2005 | 20.37 | 20.34 | 20.18 | 20.31 | 90,726,360 | -0.05(-0.26%) |
Dec 16, 2005 | 20.34 | 20.50 | 20.30 | 20.37 | 116,854,136 | -0.02(-0.07%) |
Dec 15, 2005 | 20.51 | 20.52 | 20.30 | 20.38 | 104,384,568 | -0.13(-0.63%) |
Dec 14, 2005 | 20.44 | 20.62 | 20.33 | 20.51 | 85,945,216 | -0.03(-0.15%) |
Dec 13, 2005 | 20.66 | 20.77 | 20.44 | 20.54 | 137,745,136 | -0.24(-1.17%) |
Dec 12, 2005 | 20.98 | 21.01 | 20.69 | 20.78 | 84,215,080 | -0.20(-0.94%) |
Dec 09, 2005 | 20.98 | 21.07 | 20.93 | 20.98 | 64,042,976 | +0.02(+0.07%) |
Dec 08, 2005 | 20.98 | 21.05 | 20.90 | 20.96 | 84,425,760 | -0.05(-0.22%) |
Dec 07, 2005 | 20.95 | 21.01 | 20.86 | 21.01 | 73,394,992 | +0.05(+0.22%) |
Dec 06, 2005 | 21.12 | 21.14 | 20.96 | 20.96 | 87,029,456 | -0.12(-0.57%) |
Dec 05, 2005 | 21.15 | 21.21 | 20.98 | 21.08 | 62,764,172 | -0.12(-0.57%) |
Dec 02, 2005 | 21.06 | 21.27 | 21.04 | 21.21 | 55,898,472 | +0.09(+0.43%) |
Dec 01, 2005 | 20.99 | 21.27 | 20.99 | 21.11 | 80,566,592 | +0.16(+0.76%) |
Nov 30, 2005 | 20.96 | 21.02 | 20.92 | 20.96 | 73,771,992 | +0.00(+0.00%) |
Nov 29, 2005 | 21.02 | 21.04 | 20.90 | 20.96 | 81,285,144 | -0.05(-0.25%) |
Nov 28, 2005 | 21.04 | 21.09 | 20.84 | 21.01 | 75,967,736 | -0.01(-0.04%) |
Nov 25, 2005 | 21.05 | 21.15 | 20.79 | 21.02 | 58,227,052 | -0.12(-0.57%) |
Nov 23, 2005 | 21.13 | 21.27 | 21.00 | 21.14 | 93,168,696 | +0.01(+0.04%) |
Nov 22, 2005 | 21.24 | 21.26 | 21.09 | 21.13 | 137,757,056 | -0.19(-0.89%) |
Nov 21, 2005 | 21.25 | 21.38 | 20.82 | 21.32 | 86,416,776 | +0.07(+0.32%) |
Nov 18, 2005 | 21.39 | 21.39 | 21.12 | 21.25 | 99,630,720 | +0.08(+0.36%) |
Nov 17, 2005 | 21.08 | 21.20 | 21.02 | 21.18 | 120,656,360 | +0.17(+0.83%) |
Nov 16, 2005 | 20.80 | 21.11 | 20.77 | 21.00 | 113,230,872 | +0.18(+0.87%) |
Nov 15, 2005 | 20.69 | 20.85 | 20.63 | 20.82 | 85,962,688 | +0.11(+0.55%) |
Nov 14, 2005 | 20.71 | 20.77 | 20.59 | 20.71 | 88,696,064 | +0.05(+0.26%) |
Nov 11, 2005 | 20.55 | 20.74 | 20.54 | 20.65 | 68,612,192 | +0.14(+0.70%) |
Nov 10, 2005 | 20.40 | 20.55 | 20.17 | 20.51 | 96,838,984 | +0.10(+0.48%) |
Nov 09, 2005 | 20.43 | 20.55 | 20.40 | 20.41 | 78,535,448 | -0.07(-0.33%) |
Nov 08, 2005 | 20.39 | 20.58 | 20.27 | 20.48 | 79,373,104 | +0.03(+0.15%) |
Nov 07, 2005 | 20.23 | 20.50 | 20.21 | 20.45 | 101,842,616 | +0.26(+1.31%) |
Nov 04, 2005 | 20.09 | 20.22 | 20.02 | 20.18 | 75,902,208 | +0.17(+0.83%) |
Nov 03, 2005 | 20.14 | 20.17 | 19.87 | 20.02 | 96,978,816 | -0.02(-0.08%) |
Nov 02, 2005 | 19.63 | 20.06 | 19.63 | 20.03 | 99,630,352 | +0.38(+1.93%) |
Nov 01, 2005 | 19.39 | 19.76 | 19.39 | 19.65 | 94,373,024 | +0.20(+1.01%) |
Oct 31, 2005 | 19.39 | 19.53 | 19.31 | 19.46 | 99,833,992 | +0.13(+0.67%) |
Oct 28, 2005 | 19.00 | 19.38 | 19.00 | 19.33 | 143,603,392 | +0.51(+2.74%) |
Oct 27, 2005 | 19.09 | 21.98 | 18.81 | 18.81 | 83,028,384 | -0.20(-1.04%) |
Oct 26, 2005 | 18.90 | 19.18 | 18.87 | 19.01 | 76,944,216 | +0.06(+0.32%) |
Oct 25, 2005 | 18.89 | 19.03 | 18.80 | 18.95 | 54,715,580 | -0.05(-0.28%) |
Oct 24, 2005 | 18.84 | 19.00 | 18.68 | 19.00 | 69,490,264 | +0.24(+1.29%) |
Oct 21, 2005 | 18.92 | 18.93 | 18.60 | 18.76 | 91,709,928 | -0.01(-0.04%) |
Oct 20, 2005 | 18.96 | 19.03 | 18.73 | 18.77 | 77,714,216 | -0.23(-1.20%) |
Oct 19, 2005 | 18.59 | 19.00 | 18.55 | 19.00 | 87,947,936 | +0.39(+2.12%) |
Oct 18, 2005 | 18.53 | 18.80 | 18.51 | 18.60 | 91,990,560 | +0.03(+0.16%) |
Oct 17, 2005 | 18.68 | 18.69 | 18.50 | 18.57 | 61,985,008 | -0.11(-0.57%) |
Oct 14, 2005 | 18.71 | 18.72 | 18.55 | 18.68 | 71,142,864 | +0.06(+0.32%) |
Oct 13, 2005 | 18.40 | 19.37 | 18.37 | 18.62 | 92,715,272 | +0.22(+1.19%) |
Oct 12, 2005 | 18.54 | 18.70 | 18.37 | 18.40 | 94,171,048 | -0.08(-0.45%) |
Oct 11, 2005 | 18.56 | 18.59 | 18.36 | 18.48 | 101,160,440 | -0.04(-0.20%) |
Oct 10, 2005 | 18.68 | 18.68 | 18.43 | 18.52 | 64,580,112 | -0.10(-0.53%) |
Oct 07, 2005 | 18.75 | 18.81 | 18.56 | 18.62 | 67,082,684 | -0.11(-0.57%) |
Oct 06, 2005 | 18.67 | 18.89 | 18.57 | 18.72 | 107,831,544 | +0.05(+0.24%) |
Oct 05, 2005 | 18.96 | 18.96 | 18.68 | 18.68 | 80,296,384 | -0.23(-1.24%) |
Oct 04, 2005 | 19.20 | 19.22 | 18.74 | 18.91 | 188,052,320 | -0.39(-2.04%) |
Oct 03, 2005 | 19.46 | 19.48 | 19.26 | 19.31 | 73,103,144 | -0.17(-0.89%) |
Sep 30, 2005 | 19.62 | 19.65 | 19.39 | 19.48 | 76,160,728 | -0.16(-0.81%) |
Sep 29, 2005 | 19.39 | 19.68 | 19.31 | 19.64 | 88,243,560 | +0.20(+1.05%) |
Sep 28, 2005 | 19.22 | 19.59 | 19.21 | 19.43 | 93,807,136 | +0.25(+1.30%) |
Sep 27, 2005 | 19.21 | 19.27 | 19.15 | 19.18 | 64,478,072 | +0.05(+0.28%) |
Sep 26, 2005 | 19.23 | 19.30 | 19.09 | 19.13 | 74,239,024 | +0.00(+0.00%) |
Sep 23, 2005 | 19.13 | 19.34 | 19.02 | 19.13 | 87,701,432 | -0.05(-0.28%) |
Sep 22, 2005 | 19.18 | 19.38 | 19.04 | 19.18 | 94,200,720 | -0.11(-0.59%) |
Sep 21, 2005 | 19.53 | 19.61 | 19.25 | 19.30 | 89,878,688 | -0.27(-1.35%) |
Sep 20, 2005 | 19.74 | 19.85 | 19.45 | 19.56 | 80,739,976 | -0.12(-0.62%) |
Sep 19, 2005 | 19.75 | 19.89 | 19.58 | 19.68 | 81,695,712 | -0.05(-0.27%) |
Sep 16, 2005 | 19.94 | 19.99 | 19.66 | 19.74 | 247,887,600 | -0.15(-0.76%) |
Sep 15, 2005 | 19.96 | 20.01 | 19.85 | 19.89 | 79,742,792 | -0.03(-0.15%) |
Sep 14, 2005 | 20.08 | 20.17 | 19.91 | 19.92 | 72,611,240 | -0.13(-0.64%) |
Sep 13, 2005 | 20.09 | 20.26 | 19.96 | 20.05 | 83,770,976 | -0.10(-0.49%) |
Sep 12, 2005 | 20.15 | 20.25 | 20.08 | 20.15 | 53,008,164 | +0.02(+0.11%) |
Sep 09, 2005 | 20.15 | 20.30 | 20.09 | 20.12 | 54,837,452 | -0.02(-0.11%) |
Sep 08, 2005 | 20.29 | 20.35 | 20.08 | 20.15 | 69,352,824 | -0.18(-0.89%) |
Sep 07, 2005 | 20.40 | 20.52 | 20.30 | 20.33 | 58,969,980 | -0.11(-0.56%) |
Sep 06, 2005 | 20.49 | 20.66 | 20.43 | 20.44 | 60,871,348 | -0.02(-0.07%) |
Sep 02, 2005 | 20.60 | 20.65 | 20.42 | 20.46 | 68,710,664 | -0.14(-0.66%) |
Sep 01, 2005 | 20.73 | 20.74 | 20.55 | 20.59 | 100,231,272 | -0.14(-0.66%) |
Aug 31, 2005 | 20.58 | 20.77 | 20.47 | 20.73 | 86,130,784 | +0.15(+0.74%) |
Aug 30, 2005 | 20.49 | 20.62 | 20.41 | 20.58 | 72,848,312 | +0.02(+0.11%) |
Aug 29, 2005 | 20.30 | 20.62 | 20.30 | 20.55 | 69,060,656 | +0.14(+0.67%) |
Aug 26, 2005 | 20.47 | 20.50 | 20.34 | 20.42 | 48,567,384 | -0.05(-0.22%) |
Aug 25, 2005 | 20.37 | 20.51 | 20.33 | 20.46 | 51,917,080 | +0.17(+0.82%) |
Aug 24, 2005 | 20.32 | 20.56 | 20.27 | 20.30 | 83,204,600 | -0.05(-0.22%) |
Aug 23, 2005 | 20.32 | 20.49 | 20.24 | 20.34 | 63,812,504 | -0.03(-0.15%) |
Aug 22, 2005 | 20.28 | 20.57 | 20.27 | 20.37 | 55,090,256 | +0.14(+0.71%) |
Aug 19, 2005 | 20.33 | 20.37 | 20.21 | 20.23 | 47,625,616 | -0.08(-0.37%) |
Aug 18, 2005 | 20.36 | 20.50 | 20.29 | 20.30 | 53,973,056 | -0.10(-0.48%) |
Aug 17, 2005 | 20.30 | 20.55 | 20.18 | 20.40 | 69,231,536 | +0.16(+0.79%) |
Aug 16, 2005 | 20.46 | 20.55 | 20.21 | 20.24 | 61,979,436 | -0.30(-1.44%) |
Aug 15, 2005 | 20.43 | 20.67 | 20.21 | 20.54 | 60,666,736 | +0.06(+0.30%) |
Aug 12, 2005 | 20.50 | 20.55 | 20.37 | 20.48 | 71,154,584 | -0.17(-0.81%) |
Aug 11, 2005 | 20.43 | 20.67 | 20.36 | 20.65 | 64,629,552 | +0.24(+1.19%) |
Aug 10, 2005 | 20.75 | 20.82 | 20.33 | 20.40 | 83,636,672 | -0.30(-1.46%) |
Aug 09, 2005 | 20.61 | 20.83 | 20.45 | 20.71 | 86,449,936 | +0.17(+0.81%) |
Aug 08, 2005 | 21.05 | 21.08 | 20.50 | 20.54 | 102,267,728 | -0.48(-2.27%) |
Aug 05, 2005 | 20.66 | 21.15 | 20.63 | 21.02 | 108,652,680 | +0.33(+1.61%) |
Aug 04, 2005 | 20.56 | 20.82 | 20.48 | 20.68 | 121,687,296 | +0.05(+0.26%) |
Aug 03, 2005 | 20.26 | 20.77 | 20.24 | 20.63 | 185,142,160 | +0.33(+1.64%) |
Aug 02, 2005 | 19.61 | 20.37 | 19.59 | 20.30 | 181,837,456 | +0.67(+3.43%) |
Aug 01, 2005 | 19.54 | 19.72 | 19.50 | 19.62 | 81,082,152 | +0.23(+1.21%) |
Jul 29, 2005 | 19.52 | 19.68 | 19.37 | 19.39 | 79,307,352 | -0.11(-0.54%) |
Jul 28, 2005 | 19.49 | 19.57 | 19.43 | 19.49 | 59,645,104 | +0.02(+0.12%) |
Jul 27, 2005 | 19.39 | 19.53 | 19.33 | 19.47 | 76,813,816 | +0.14(+0.70%) |
Jul 26, 2005 | 19.47 | 19.49 | 19.33 | 19.34 | 72,186,656 | -0.11(-0.58%) |
Jul 25, 2005 | 19.45 | 19.61 | 19.42 | 19.45 | 59,712,772 | +0.01(+0.04%) |
Jul 22, 2005 | 19.68 | 19.94 | 19.40 | 19.44 | 131,930,928 | -0.58(-2.87%) |
Jul 21, 2005 | 19.91 | 20.05 | 19.83 | 20.02 | 151,076,608 | +0.19(+0.95%) |
Jul 20, 2005 | 19.68 | 19.86 | 19.59 | 19.83 | 95,452,216 | +0.02(+0.11%) |
Jul 19, 2005 | 19.53 | 19.87 | 19.49 | 19.81 | 149,938,752 | +0.46(+2.39%) |
Jul 18, 2005 | 19.46 | 19.53 | 19.34 | 19.34 | 52,404,932 | -0.18(-0.93%) |
Jul 15, 2005 | 19.71 | 19.76 | 19.49 | 19.53 | 74,885,064 | -0.14(-0.69%) |
Jul 14, 2005 | 19.53 | 19.76 | 19.53 | 19.66 | 91,823,000 | +0.23(+1.21%) |
Jul 13, 2005 | 19.33 | 19.49 | 19.29 | 19.43 | 59,940,956 | +0.04(+0.19%) |
Jul 12, 2005 | 19.11 | 19.40 | 19.08 | 19.39 | 83,910,112 | +0.24(+1.27%) |
Jul 11, 2005 | 19.04 | 19.21 | 19.01 | 19.15 | 81,547,288 | +0.15(+0.80%) |
Jul 08, 2005 | 18.65 | 19.02 | 18.65 | 19.00 | 74,128,816 | +0.33(+1.78%) |
Jul 07, 2005 | 18.61 | 18.71 | 18.55 | 18.66 | 106,690,432 | -0.04(-0.20%) |
Jul 06, 2005 | 18.90 | 18.99 | 18.69 | 18.70 | 85,146,016 | -0.21(-1.12%) |
Jul 05, 2005 | 18.67 | 19.07 | 18.64 | 18.91 | 81,942,376 | +0.20(+1.09%) |
Jul 01, 2005 | 18.81 | 18.92 | 18.68 | 18.71 | 92,178,304 | -0.10(-0.52%) |
Jun 30, 2005 | 18.97 | 19.03 | 18.79 | 18.81 | 108,080,216 | -0.19(-1.00%) |
Jun 29, 2005 | 19.09 | 19.17 | 18.93 | 19.00 | 74,395,552 | +0.02(+0.08%) |
Jun 28, 2005 | 19.00 | 19.08 | 18.95 | 18.98 | 70,082,704 | +0.02(+0.08%) |
Jun 27, 2005 | 18.98 | 19.12 | 18.95 | 18.96 | 81,413,240 | +0.01(+0.04%) |
Jun 24, 2005 | 19.09 | 19.23 | 18.96 | 18.96 | 76,571,600 | -0.20(-1.07%) |
Jun 23, 2005 | 19.06 | 19.40 | 19.04 | 19.16 | 138,902,144 | +0.18(+0.96%) |
Jun 22, 2005 | 19.01 | 19.12 | 18.95 | 18.98 | 79,902,824 | -0.06(-0.32%) |
Jun 21, 2005 | 18.99 | 19.07 | 18.96 | 19.04 | 107,101,200 | +0.03(+0.16%) |
Jun 20, 2005 | 18.91 | 19.14 | 18.87 | 19.01 | 66,755,180 | +0.05(+0.28%) |
Jun 17, 2005 | 19.13 | 19.15 | 18.87 | 18.96 | 119,962,872 | +0.00(+0.00%) |
Jun 16, 2005 | 19.09 | 19.10 | 18.89 | 18.96 | 87,069,984 | -0.17(-0.87%) |
Jun 15, 2005 | 19.23 | 19.24 | 19.01 | 19.12 | 67,053,560 | -0.08(-0.39%) |
Jun 14, 2005 | 19.16 | 19.26 | 19.11 | 19.20 | 58,439,528 | +0.04(+0.20%) |
Jun 13, 2005 | 19.20 | 19.30 | 19.12 | 19.16 | 64,859,996 | -0.09(-0.47%) |
Jun 10, 2005 | 19.30 | 19.32 | 19.18 | 19.25 | 52,121,156 | -0.06(-0.31%) |
Jun 09, 2005 | 19.23 | 19.39 | 19.19 | 19.31 | 69,699,392 | +0.08(+0.43%) |
Jun 08, 2005 | 19.34 | 19.40 | 19.18 | 19.23 | 59,927,352 | -0.08(-0.43%) |
Jun 07, 2005 | 19.18 | 19.56 | 19.16 | 19.31 | 72,002,320 | +0.11(+0.55%) |
Jun 06, 2005 | 19.21 | 19.31 | 19.16 | 19.21 | 53,834,456 | -0.05(-0.24%) |
Jun 03, 2005 | 19.46 | 19.54 | 19.18 | 19.25 | 105,219,632 | -0.27(-1.40%) |
Jun 02, 2005 | 19.46 | 19.58 | 19.41 | 19.53 | 35,944,100 | -0.02(-0.08%) |
Jun 01, 2005 | 19.48 | 19.68 | 19.39 | 19.54 | 72,147,088 | +0.01(+0.04%) |
May 31, 2005 | 19.68 | 19.71 | 19.49 | 19.53 | 60,933,060 | -0.20(-1.04%) |
May 27, 2005 | 19.56 | 19.75 | 19.54 | 19.74 | 72,618,640 | +0.13(+0.66%) |
May 26, 2005 | 19.49 | 19.68 | 19.48 | 19.61 | 66,808,408 | +0.14(+0.74%) |
May 25, 2005 | 19.44 | 19.51 | 19.31 | 19.46 | 47,219,684 | -0.03(-0.16%) |
May 24, 2005 | 19.53 | 19.59 | 19.47 | 19.49 | 80,952,912 | -0.08(-0.39%) |
May 23, 2005 | 19.49 | 19.74 | 19.49 | 19.57 | 99,621,264 | +0.08(+0.43%) |
May 20, 2005 | 19.59 | 19.62 | 19.48 | 19.49 | 85,122,632 | -0.14(-0.69%) |
May 19, 2005 | 19.49 | 19.72 | 19.46 | 19.62 | 68,844,656 | +0.17(+0.86%) |
May 18, 2005 | 19.31 | 19.56 | 19.24 | 19.46 | 94,022,504 | +0.18(+0.94%) |
May 17, 2005 | 19.16 | 19.31 | 19.12 | 19.28 | 52,812,500 | -0.02(-0.12%) |
May 16, 2005 | 19.10 | 19.31 | 19.07 | 19.30 | 66,805,900 | +0.14(+0.75%) |
May 13, 2005 | 18.95 | 19.21 | 18.92 | 19.15 | 101,976,640 | +0.23(+1.20%) |
May 12, 2005 | 18.81 | 19.01 | 18.80 | 18.93 | 98,458,376 | +0.07(+0.36%) |
May 11, 2005 | 18.84 | 18.90 | 18.65 | 18.86 | 78,543,128 | +0.01(+0.04%) |
May 10, 2005 | 18.96 | 18.99 | 18.79 | 18.85 | 82,204,304 | -0.16(-0.84%) |
May 09, 2005 | 19.10 | 19.18 | 18.96 | 19.01 | 81,725,224 | -0.08(-0.44%) |
May 06, 2005 | 19.18 | 19.29 | 19.07 | 19.09 | 84,961,616 | -0.01(-0.04%) |
May 05, 2005 | 19.08 | 19.18 | 18.99 | 19.10 | 78,409,720 | +0.02(+0.08%) |
May 04, 2005 | 19.18 | 19.23 | 19.01 | 19.09 | 114,736,080 | -0.11(-0.59%) |
May 03, 2005 | 19.03 | 19.23 | 19.00 | 19.20 | 89,644,352 | +0.10(+0.52%) |
May 02, 2005 | 19.10 | 19.20 | 18.89 | 19.10 | 71,824,400 | -0.05(-0.28%) |
Apr 29, 2005 | 18.84 | 19.15 | 18.77 | 19.15 | 130,291,928 | +0.64(+3.48%) |
Apr 28, 2005 | 18.79 | 18.87 | 18.50 | 18.51 | 110,455,016 | -0.41(-2.16%) |
Apr 27, 2005 | 18.67 | 19.04 | 18.65 | 18.92 | 63,048,692 | +0.17(+0.93%) |
Apr 26, 2005 | 18.89 | 19.12 | 18.73 | 18.75 | 79,865,312 | -0.17(-0.92%) |
Apr 25, 2005 | 18.98 | 19.14 | 18.82 | 18.92 | 99,669,872 | +0.01(+0.04%) |
Apr 22, 2005 | 18.96 | 19.12 | 18.76 | 18.91 | 105,784,960 | -0.23(-1.19%) |
Apr 21, 2005 | 18.53 | 19.22 | 18.53 | 19.14 | 123,583,384 | +0.73(+3.95%) |
Apr 20, 2005 | 18.67 | 18.70 | 18.40 | 18.41 | 121,418,744 | -0.23(-1.26%) |
Apr 19, 2005 | 18.71 | 18.78 | 18.51 | 18.65 | 87,119,384 | -0.02(-0.08%) |
Apr 18, 2005 | 18.51 | 18.81 | 18.47 | 18.66 | 100,077,360 | +0.14(+0.78%) |
Apr 15, 2005 | 18.61 | 18.85 | 18.48 | 18.52 | 132,419,056 | -0.29(-1.53%) |
Apr 14, 2005 | 18.93 | 19.03 | 18.80 | 18.81 | 88,173,704 | -0.15(-0.80%) |
Apr 13, 2005 | 19.10 | 19.27 | 18.92 | 18.96 | 80,479,520 | -0.21(-1.11%) |
Apr 12, 2005 | 18.87 | 19.19 | 18.78 | 19.17 | 89,182,048 | +0.27(+1.40%) |
Apr 11, 2005 | 18.95 | 19.01 | 18.82 | 18.90 | 63,126,624 | +0.02(+0.12%) |
Apr 08, 2005 | 18.98 | 19.12 | 18.86 | 18.88 | 63,343,908 | -0.12(-0.64%) |
Apr 07, 2005 | 18.67 | 19.03 | 18.65 | 19.00 | 102,303,152 | +0.33(+1.74%) |
Apr 06, 2005 | 18.53 | 18.88 | 18.51 | 18.68 | 103,054,328 | +0.15(+0.82%) |
Apr 05, 2005 | 18.34 | 18.55 | 18.26 | 18.53 | 97,149,256 | +0.18(+0.99%) |
Apr 04, 2005 | 18.25 | 18.37 | 18.12 | 18.34 | 82,153,192 | +0.08(+0.46%) |
Apr 01, 2005 | 18.35 | 18.43 | 18.25 | 18.26 | 85,353,912 | -0.04(-0.21%) |
Mar 31, 2005 | 18.36 | 18.40 | 18.26 | 18.30 | 82,398,736 | +0.01(+0.04%) |
Mar 30, 2005 | 18.20 | 18.31 | 18.17 | 18.29 | 78,704,800 | +0.18(+1.00%) |
Mar 29, 2005 | 18.28 | 18.35 | 18.03 | 18.11 | 98,050,216 | -0.21(-1.16%) |
Mar 28, 2005 | 18.47 | 18.53 | 18.31 | 18.32 | 65,781,832 | -0.06(-0.33%) |
Mar 24, 2005 | 18.35 | 18.53 | 18.32 | 18.38 | 104,111,944 | +0.08(+0.41%) |
Mar 23, 2005 | 18.16 | 18.47 | 18.14 | 18.31 | 104,735,920 | +0.14(+0.79%) |
Mar 22, 2005 | 18.31 | 18.37 | 18.14 | 18.16 | 134,878,112 | -0.16(-0.87%) |
Mar 21, 2005 | 18.43 | 18.44 | 18.28 | 18.32 | 94,370,944 | -0.08(-0.45%) |
Mar 18, 2005 | 18.57 | 18.86 | 18.38 | 18.40 | 179,511,136 | -0.17(-0.94%) |
Mar 17, 2005 | 18.65 | 18.68 | 18.57 | 18.58 | 80,009,160 | -0.07(-0.37%) |
Mar 16, 2005 | 18.79 | 18.90 | 18.59 | 18.65 | 98,855,552 | -0.21(-1.12%) |
Mar 15, 2005 | 19.00 | 19.11 | 18.84 | 18.86 | 94,401,592 | -0.15(-0.80%) |
Mar 14, 2005 | 18.99 | 19.04 | 18.90 | 19.01 | 86,583,512 | +0.02(+0.08%) |
Mar 11, 2005 | 19.27 | 19.29 | 18.97 | 19.00 | 80,068,200 | -0.26(-1.34%) |
Mar 10, 2005 | 19.25 | 19.29 | 19.12 | 19.25 | 78,106,712 | +0.09(+0.47%) |
Mar 09, 2005 | 19.22 | 19.36 | 19.14 | 19.16 | 83,203,808 | -0.07(-0.35%) |
Mar 08, 2005 | 19.23 | 19.40 | 19.18 | 19.23 | 69,836,632 | -0.05(-0.27%) |
Mar 07, 2005 | 19.06 | 19.53 | 19.05 | 19.28 | 106,207,504 | +0.23(+1.19%) |
Mar 04, 2005 | 19.09 | 19.15 | 19.03 | 19.06 | 83,291,512 | +0.00(+0.00%) |
Mar 03, 2005 | 19.15 | 19.16 | 19.03 | 19.06 | 68,927,608 | -0.07(-0.36%) |
Mar 02, 2005 | 19.07 | 19.29 | 19.05 | 19.12 | 89,474,224 | -0.02(-0.08%) |
Mar 01, 2005 | 19.07 | 19.24 | 19.03 | 19.14 | 74,490,048 | +0.09(+0.48%) |
Feb 28, 2005 | 19.09 | 19.21 | 19.03 | 19.05 | 109,272,704 | -0.07(-0.36%) |
Feb 25, 2005 | 19.18 | 19.21 | 19.04 | 19.12 | 82,511,536 | -0.09(-0.47%) |
Feb 24, 2005 | 19.06 | 19.26 | 19.04 | 19.21 | 112,585,840 | +0.13(+0.67%) |
Feb 23, 2005 | 19.11 | 19.19 | 19.06 | 19.08 | 110,542,584 | -0.02(-0.12%) |
Feb 22, 2005 | 19.12 | 19.30 | 19.08 | 19.10 | 127,356,960 | -0.19(-0.98%) |
Feb 18, 2005 | 19.41 | 19.42 | 19.23 | 19.29 | 101,827,112 | -0.13(-0.66%) |
Feb 17, 2005 | 19.46 | 19.58 | 19.38 | 19.42 | 88,530,864 | -0.11(-0.54%) |
Feb 16, 2005 | 19.59 | 19.63 | 19.43 | 19.53 | 75,958,584 | -0.11(-0.54%) |
Feb 15, 2005 | 19.68 | 19.74 | 19.58 | 19.63 | 101,114,504 | -0.06(-0.31%) |
Feb 14, 2005 | 19.63 | 19.77 | 19.62 | 19.69 | 77,526,984 | +0.03(+0.15%) |
Feb 11, 2005 | 19.71 | 19.77 | 19.54 | 19.66 | 110,736,104 | -0.07(-0.35%) |
Feb 10, 2005 | 19.76 | 19.78 | 19.68 | 19.73 | 94,833,512 | -0.01(-0.04%) |
Feb 09, 2005 | 19.87 | 19.92 | 19.71 | 19.74 | 102,862,272 | -0.13(-0.65%) |
Feb 08, 2005 | 19.83 | 19.94 | 19.81 | 19.87 | 81,026,888 | +0.06(+0.31%) |
Feb 07, 2005 | 19.89 | 19.91 | 19.73 | 19.81 | 76,297,784 | -0.12(-0.61%) |
Feb 04, 2005 | 19.81 | 19.96 | 19.79 | 19.93 | 80,898,496 | +0.11(+0.53%) |
Feb 03, 2005 | 19.96 | 19.99 | 19.76 | 19.82 | 82,614,168 | -0.21(-1.06%) |
Feb 02, 2005 | 20.00 | 20.06 | 19.90 | 20.03 | 104,783,744 | +0.05(+0.27%) |