Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.39 | 13.41 | 13.13 | 13.21 | 60,953,840 | -0.13(-1.00%) |
Jan 30, 2006 | 13.46 | 13.55 | 13.26 | 13.35 | 63,804,024 | -0.03(-0.19%) |
Jan 27, 2006 | 13.08 | 13.42 | 13.04 | 13.37 | 118,574,952 | +0.48(+3.75%) |
Jan 26, 2006 | 12.84 | 13.04 | 12.76 | 12.89 | 80,166,448 | +0.11(+0.89%) |
Jan 25, 2006 | 12.72 | 12.80 | 12.50 | 12.78 | 51,246,188 | +0.12(+0.98%) |
Jan 24, 2006 | 12.86 | 12.88 | 12.61 | 12.65 | 56,735,896 | -0.15(-1.21%) |
Jan 23, 2006 | 12.76 | 12.86 | 12.74 | 12.81 | 56,006,928 | +0.09(+0.73%) |
Jan 20, 2006 | 12.85 | 12.90 | 12.67 | 12.71 | 100,412,944 | -0.13(-1.04%) |
Jan 19, 2006 | 12.82 | 12.93 | 12.67 | 12.85 | 111,968,376 | +0.50(+4.04%) |
Jan 18, 2006 | 12.43 | 12.47 | 12.27 | 12.35 | 65,183,448 | -0.14(-1.15%) |
Jan 17, 2006 | 12.61 | 12.62 | 12.39 | 12.49 | 62,486,208 | -0.20(-1.58%) |
Jan 13, 2006 | 12.70 | 12.76 | 12.58 | 12.69 | 40,754,960 | +0.05(+0.37%) |
Jan 12, 2006 | 12.75 | 12.79 | 12.59 | 12.65 | 52,511,144 | -0.09(-0.69%) |
Jan 11, 2006 | 12.66 | 12.78 | 12.63 | 12.74 | 55,257,552 | +0.16(+1.27%) |
Jan 10, 2006 | 12.73 | 12.73 | 12.51 | 12.58 | 55,637,680 | -0.21(-1.65%) |
Jan 09, 2006 | 12.85 | 12.86 | 12.62 | 12.79 | 54,570,368 | +0.00(+0.00%) |
Jan 06, 2006 | 12.65 | 12.84 | 12.67 | 12.79 | 55,433,236 | +0.14(+1.10%) |
Jan 05, 2006 | 12.63 | 12.74 | 12.58 | 12.65 | 82,789,648 | +0.02(+0.12%) |
Jan 04, 2006 | 12.33 | 12.64 | 12.32 | 12.63 | 85,454,040 | +0.40(+3.24%) |
Jan 03, 2006 | 12.17 | 12.31 | 12.14 | 12.24 | 73,946,024 | +0.24(+1.97%) |
Dec 30, 2005 | 12.08 | 12.08 | 11.94 | 12.00 | 63,167,176 | -0.07(-0.55%) |
Dec 29, 2005 | 12.14 | 12.16 | 12.06 | 12.07 | 48,227,900 | -0.08(-0.64%) |
Dec 28, 2005 | 12.18 | 12.25 | 12.12 | 12.14 | 49,836,644 | -0.02(-0.13%) |
Dec 27, 2005 | 12.33 | 12.35 | 12.16 | 12.16 | 48,507,944 | -0.17(-1.38%) |
Dec 23, 2005 | 12.35 | 12.38 | 12.29 | 12.33 | 42,005,340 | -0.05(-0.42%) |
Dec 22, 2005 | 12.37 | 12.43 | 12.26 | 12.38 | 48,940,740 | +0.01(+0.08%) |
Dec 21, 2005 | 12.37 | 12.59 | 12.32 | 12.37 | 68,606,936 | +0.02(+0.17%) |
Dec 20, 2005 | 12.51 | 12.50 | 12.28 | 12.35 | 94,117,120 | -0.16(-1.32%) |
Dec 19, 2005 | 11.62 | 12.97 | 12.44 | 12.51 | 278,304,224 | +0.90(+7.71%) |
Dec 16, 2005 | 11.73 | 11.80 | 11.60 | 11.62 | 137,944,192 | -0.11(-0.92%) |
Dec 15, 2005 | 11.76 | 11.88 | 11.58 | 11.73 | 82,405,240 | -0.03(-0.26%) |
Dec 14, 2005 | 11.48 | 11.84 | 11.47 | 11.76 | 128,757,376 | +0.28(+2.42%) |
Dec 13, 2005 | 10.85 | 11.52 | 10.85 | 11.48 | 175,368,176 | +0.70(+6.54%) |
Dec 12, 2005 | 10.62 | 10.80 | 10.43 | 10.78 | 111,864,600 | +0.18(+1.65%) |
Dec 09, 2005 | 10.80 | 10.83 | 10.58 | 10.60 | 82,397,856 | -0.20(-1.81%) |
Dec 08, 2005 | 10.86 | 10.87 | 10.76 | 10.80 | 58,216,372 | -0.06(-0.57%) |
Dec 07, 2005 | 10.90 | 10.94 | 10.81 | 10.86 | 66,750,216 | -0.02(-0.19%) |
Dec 06, 2005 | 11.02 | 11.02 | 10.86 | 10.88 | 65,861,112 | -0.11(-0.98%) |
Dec 05, 2005 | 10.96 | 11.01 | 10.91 | 10.99 | 57,437,072 | +0.03(+0.23%) |
Dec 02, 2005 | 10.99 | 11.02 | 10.92 | 10.96 | 42,323,280 | -0.04(-0.37%) |
Dec 01, 2005 | 10.94 | 11.03 | 10.91 | 11.00 | 58,907,832 | +0.09(+0.85%) |
Nov 30, 2005 | 11.06 | 11.09 | 10.90 | 10.91 | 68,850,832 | -0.14(-1.26%) |
Nov 29, 2005 | 11.11 | 11.21 | 11.04 | 11.05 | 64,951,408 | -0.06(-0.56%) |
Nov 28, 2005 | 11.22 | 11.25 | 11.07 | 11.11 | 46,786,288 | -0.04(-0.37%) |
Nov 25, 2005 | 11.17 | 11.32 | 11.13 | 11.15 | 22,497,920 | +0.02(+0.14%) |
Nov 23, 2005 | 11.01 | 11.21 | 11.00 | 11.14 | 49,248,768 | +0.13(+1.22%) |
Nov 22, 2005 | 11.17 | 11.17 | 10.97 | 11.00 | 58,613,604 | -0.19(-1.66%) |
Nov 21, 2005 | 11.18 | 11.19 | 11.03 | 11.19 | 49,969,572 | +0.07(+0.65%) |
Nov 18, 2005 | 11.17 | 11.22 | 10.99 | 11.11 | 63,872,820 | +0.13(+1.17%) |
Nov 17, 2005 | 11.04 | 11.07 | 10.89 | 10.99 | 61,935,644 | -0.01(-0.09%) |
Nov 16, 2005 | 11.27 | 11.29 | 10.94 | 11.00 | 77,354,936 | -0.27(-2.38%) |
Nov 15, 2005 | 11.45 | 11.37 | 11.17 | 11.26 | 69,739,352 | -0.19(-1.62%) |
Nov 14, 2005 | 11.61 | 11.63 | 11.37 | 11.45 | 63,773,320 | -0.09(-0.80%) |
Nov 11, 2005 | 11.50 | 11.56 | 11.34 | 11.54 | 46,522,180 | +0.11(+0.99%) |
Nov 10, 2005 | 11.40 | 11.47 | 11.26 | 11.43 | 47,309,064 | +0.03(+0.23%) |
Nov 09, 2005 | 11.27 | 11.45 | 11.17 | 11.40 | 53,605,084 | +0.13(+1.14%) |
Nov 08, 2005 | 11.43 | 11.44 | 11.25 | 11.27 | 44,004,708 | -0.19(-1.62%) |
Nov 07, 2005 | 11.45 | 11.52 | 11.32 | 11.46 | 64,491,016 | +0.01(+0.04%) |
Nov 04, 2005 | 11.36 | 11.47 | 11.29 | 11.45 | 92,354,848 | +0.20(+1.78%) |
Nov 03, 2005 | 11.17 | 11.45 | 11.13 | 11.25 | 114,689,912 | +0.14(+1.25%) |
Nov 02, 2005 | 11.07 | 11.16 | 11.05 | 11.11 | 74,019,872 | +0.03(+0.23%) |
Nov 01, 2005 | 11.19 | 11.24 | 11.02 | 11.09 | 67,059,604 | -0.10(-0.87%) |
Oct 31, 2005 | 11.22 | 11.28 | 11.09 | 11.19 | 93,908,400 | +0.12(+1.12%) |
Oct 28, 2005 | 10.89 | 11.08 | 10.86 | 11.06 | 75,185,912 | +0.21(+1.90%) |
Oct 27, 2005 | 10.84 | 10.93 | 10.82 | 10.86 | 58,873,628 | +0.02(+0.19%) |
Oct 26, 2005 | 10.96 | 10.96 | 10.83 | 10.84 | 91,243,032 | -0.07(-0.66%) |
Oct 25, 2005 | 10.89 | 10.97 | 10.83 | 10.91 | 80,694,856 | +0.06(+0.52%) |
Oct 24, 2005 | 10.97 | 10.98 | 10.77 | 10.85 | 104,091,792 | -0.08(-0.75%) |
Oct 21, 2005 | 11.37 | 11.37 | 10.66 | 10.93 | 193,848,512 | -0.33(-2.97%) |
Oct 20, 2005 | 11.53 | 11.62 | 11.26 | 11.27 | 227,434,864 | -1.07(-8.64%) |
Oct 19, 2005 | 12.39 | 12.42 | 12.13 | 12.33 | 57,460,588 | -0.08(-0.66%) |
Oct 18, 2005 | 12.42 | 12.50 | 12.38 | 12.42 | 34,559,608 | +0.01(+0.04%) |
Oct 17, 2005 | 12.53 | 12.56 | 12.34 | 12.41 | 57,279,656 | -0.10(-0.82%) |
Oct 14, 2005 | 12.61 | 12.70 | 12.43 | 12.51 | 44,487,252 | -0.09(-0.73%) |
Oct 13, 2005 | 12.77 | 12.79 | 12.56 | 12.61 | 46,176,644 | -0.17(-1.37%) |
Oct 12, 2005 | 12.88 | 13.11 | 12.71 | 12.78 | 98,158,216 | +0.28(+2.22%) |
Oct 11, 2005 | 12.58 | 12.62 | 12.37 | 12.50 | 58,591,256 | -0.08(-0.61%) |
Oct 10, 2005 | 12.53 | 12.66 | 12.48 | 12.58 | 51,953,000 | +0.03(+0.25%) |
Oct 07, 2005 | 12.70 | 12.76 | 12.55 | 12.55 | 44,582,476 | -0.13(-1.05%) |
Oct 06, 2005 | 12.81 | 12.83 | 12.55 | 12.68 | 52,090,984 | -0.08(-0.60%) |
Oct 05, 2005 | 13.07 | 13.10 | 12.76 | 12.76 | 38,900,376 | -0.23(-1.74%) |
Oct 04, 2005 | 13.07 | 13.16 | 12.98 | 12.99 | 35,667,148 | -0.03(-0.20%) |
Oct 03, 2005 | 12.96 | 13.09 | 12.82 | 13.01 | 52,372,580 | +0.16(+1.28%) |
Sep 30, 2005 | 12.91 | 12.88 | 12.81 | 12.85 | 38,096,200 | -0.06(-0.48%) |
Sep 29, 2005 | 12.89 | 12.94 | 12.76 | 12.91 | 52,762,816 | +0.12(+0.93%) |
Sep 28, 2005 | 12.82 | 12.93 | 12.69 | 12.79 | 52,492,876 | +0.03(+0.24%) |
Sep 27, 2005 | 13.00 | 13.02 | 12.75 | 12.76 | 43,787,824 | -0.20(-1.55%) |
Sep 26, 2005 | 12.88 | 12.99 | 12.81 | 12.96 | 56,119,060 | +0.16(+1.29%) |
Sep 23, 2005 | 12.80 | 12.96 | 12.80 | 12.80 | 62,587,848 | -0.20(-1.50%) |
Sep 22, 2005 | 12.97 | 13.11 | 12.96 | 12.99 | 43,320,632 | -0.03(-0.24%) |
Sep 21, 2005 | 12.95 | 13.14 | 12.94 | 13.02 | 41,468,768 | -0.05(-0.35%) |
Sep 20, 2005 | 13.15 | 13.20 | 13.04 | 13.07 | 46,795,616 | -0.10(-0.78%) |
Sep 19, 2005 | 13.22 | 13.30 | 13.07 | 13.17 | 43,737,488 | -0.09(-0.66%) |
Sep 16, 2005 | 13.27 | 101.63 | 13.17 | 13.26 | 26,948,102 | +0.04(+0.27%) |
Sep 15, 2005 | 13.38 | 13.40 | 13.20 | 13.22 | 25,241,412 | -0.17(-1.27%) |
Sep 14, 2005 | 13.36 | 13.43 | 13.34 | 13.39 | 27,792,896 | +0.03(+0.19%) |
Sep 13, 2005 | 13.47 | 13.50 | 13.26 | 13.37 | 38,519,276 | -0.19(-1.37%) |
Sep 12, 2005 | 13.53 | 13.63 | 13.51 | 13.55 | 26,712,174 | +0.01(+0.04%) |
Sep 09, 2005 | 13.71 | 13.71 | 13.49 | 13.55 | 38,664,252 | -0.09(-0.68%) |
Sep 08, 2005 | 13.64 | 13.69 | 13.46 | 13.64 | 45,086,984 | +0.11(+0.80%) |
Sep 07, 2005 | 13.33 | 13.57 | 13.32 | 13.53 | 59,243,068 | +0.22(+1.66%) |
Sep 06, 2005 | 13.31 | 13.33 | 13.03 | 13.31 | 82,168,536 | +0.28(+2.13%) |
Sep 02, 2005 | 13.07 | 13.09 | 12.93 | 13.03 | 37,618,900 | +0.02(+0.12%) |
Sep 01, 2005 | 13.10 | 13.17 | 12.95 | 13.02 | 41,477,904 | -0.09(-0.71%) |
Aug 31, 2005 | 12.99 | 13.11 | 12.92 | 13.11 | 46,451,440 | +0.18(+1.35%) |
Aug 30, 2005 | 12.87 | 12.99 | 12.86 | 12.94 | 43,097,336 | +0.02(+0.16%) |
Aug 29, 2005 | 12.75 | 12.95 | 12.74 | 12.92 | 33,430,688 | +0.11(+0.84%) |
Aug 26, 2005 | 12.81 | 12.87 | 12.74 | 12.81 | 36,658,864 | +0.01(+0.08%) |
Aug 25, 2005 | 12.89 | 12.96 | 12.78 | 12.80 | 42,152,260 | -0.10(-0.76%) |
Aug 24, 2005 | 12.91 | 13.10 | 12.89 | 12.89 | 51,154,848 | -0.02(-0.12%) |
Aug 23, 2005 | 13.00 | 13.08 | 12.90 | 12.91 | 49,566,704 | -0.14(-1.06%) |
Aug 22, 2005 | 13.20 | 13.30 | 13.03 | 13.05 | 56,177,556 | -0.10(-0.74%) |
Aug 19, 2005 | 13.38 | 13.40 | 13.10 | 13.15 | 45,703,624 | -0.17(-1.28%) |
Aug 18, 2005 | 13.46 | 13.48 | 13.28 | 13.32 | 45,130,904 | -0.14(-1.07%) |
Aug 17, 2005 | 13.40 | 13.53 | 13.39 | 13.46 | 34,555,720 | +0.06(+0.42%) |
Aug 16, 2005 | 13.49 | 13.53 | 13.38 | 13.40 | 37,787,392 | -0.08(-0.57%) |
Aug 15, 2005 | 13.49 | 13.51 | 13.40 | 13.48 | 33,088,262 | +0.02(+0.15%) |
Aug 12, 2005 | 13.63 | 13.64 | 13.45 | 13.46 | 30,498,880 | -0.14(-1.06%) |
Aug 11, 2005 | 13.61 | 13.68 | 13.49 | 13.61 | 42,622,564 | +0.03(+0.19%) |
Aug 10, 2005 | 13.75 | 13.82 | 13.57 | 13.58 | 44,669,736 | -0.16(-1.16%) |
Aug 09, 2005 | 13.57 | 13.74 | 13.49 | 13.74 | 46,048,964 | +0.25(+1.87%) |
Aug 08, 2005 | 13.58 | 13.60 | 13.45 | 13.49 | 26,647,264 | -0.02(-0.15%) |
Aug 05, 2005 | 13.64 | 13.66 | 13.49 | 13.51 | 34,655,804 | -0.18(-1.32%) |
Aug 04, 2005 | 13.84 | 13.87 | 13.64 | 13.69 | 38,376,824 | -0.17(-1.23%) |
Aug 03, 2005 | 13.84 | 13.87 | 13.72 | 13.86 | 42,759,572 | -0.01(-0.04%) |
Aug 02, 2005 | 13.84 | 13.87 | 13.74 | 13.86 | 35,213,948 | +0.15(+1.13%) |
Aug 01, 2005 | 13.88 | 13.88 | 13.67 | 13.71 | 38,636,464 | +0.07(+0.53%) |
Jul 29, 2005 | 13.78 | 13.87 | 13.61 | 13.64 | 36,398,060 | -0.14(-1.01%) |
Jul 28, 2005 | 13.74 | 13.82 | 13.73 | 13.77 | 43,339,092 | +0.04(+0.26%) |
Jul 27, 2005 | 13.58 | 13.78 | 13.51 | 13.74 | 41,686,816 | +0.24(+1.75%) |
Jul 26, 2005 | 13.68 | 13.69 | 13.48 | 13.50 | 50,755,092 | -0.09(-0.68%) |
Jul 25, 2005 | 13.64 | 13.70 | 13.57 | 13.59 | 42,590,692 | -0.04(-0.30%) |
Jul 22, 2005 | 13.76 | 13.84 | 13.63 | 13.64 | 62,667,140 | -0.05(-0.34%) |
Jul 21, 2005 | 14.06 | 14.06 | 13.66 | 13.68 | 75,431,168 | -0.24(-1.74%) |
Jul 20, 2005 | 14.20 | 14.32 | 13.89 | 13.92 | 86,991,464 | -0.16(-1.17%) |
Jul 19, 2005 | 14.02 | 14.13 | 13.98 | 14.09 | 52,827,140 | +0.07(+0.48%) |
Jul 18, 2005 | 14.10 | 14.11 | 13.90 | 14.02 | 32,619,320 | -0.16(-1.16%) |
Jul 15, 2005 | 14.18 | 14.21 | 14.12 | 14.19 | 31,830,690 | -0.02(-0.11%) |
Jul 14, 2005 | 14.08 | 14.24 | 14.05 | 14.20 | 44,985,148 | +0.19(+1.36%) |
Jul 13, 2005 | 13.84 | 14.01 | 13.83 | 14.01 | 46,252,048 | +0.08(+0.59%) |
Jul 12, 2005 | 13.94 | 13.96 | 13.87 | 13.93 | 43,666,360 | -0.03(-0.18%) |
Jul 11, 2005 | 14.01 | 14.01 | 13.85 | 13.96 | 46,428,316 | -0.01(-0.07%) |
Jul 08, 2005 | 13.79 | 14.03 | 13.62 | 13.97 | 54,188,684 | +0.20(+1.46%) |
Jul 07, 2005 | 13.68 | 13.79 | 13.53 | 13.76 | 62,580,852 | -0.01(-0.07%) |
Jul 06, 2005 | 13.93 | 13.93 | 13.75 | 13.77 | 55,918,500 | -0.14(-1.03%) |
Jul 05, 2005 | 13.90 | 13.98 | 13.89 | 13.92 | 51,604,940 | -0.03(-0.19%) |
Jul 01, 2005 | 14.10 | 14.10 | 13.76 | 13.94 | 82,160,760 | -0.25(-1.74%) |
Jun 30, 2005 | 14.21 | 14.32 | 14.15 | 14.19 | 75,709,072 | -0.13(-0.93%) |
Jun 29, 2005 | 14.41 | 14.41 | 14.28 | 14.33 | 48,326,432 | -0.03(-0.22%) |
Jun 28, 2005 | 14.46 | 14.50 | 14.25 | 14.36 | 65,243,692 | -0.09(-0.64%) |
Jun 27, 2005 | 14.60 | 14.61 | 14.38 | 14.45 | 47,687,832 | -0.23(-1.54%) |
Jun 24, 2005 | 14.85 | 14.93 | 14.66 | 14.68 | 103,934,960 | -0.20(-1.32%) |
Jun 23, 2005 | 14.81 | 15.03 | 14.78 | 14.87 | 52,561,672 | +0.06(+0.38%) |
Jun 22, 2005 | 14.79 | 14.87 | 14.57 | 14.81 | 47,572,004 | +0.09(+0.63%) |
Jun 21, 2005 | 14.75 | 14.81 | 14.71 | 14.72 | 29,564,884 | -0.08(-0.52%) |
Jun 20, 2005 | 14.72 | 14.84 | 14.65 | 14.80 | 38,010,688 | -0.01(-0.07%) |
Jun 17, 2005 | 14.87 | 14.87 | 14.41 | 14.81 | 55,690,540 | +0.09(+0.63%) |
Jun 16, 2005 | 14.50 | 14.76 | 14.49 | 14.72 | 39,553,552 | +0.09(+0.60%) |
Jun 15, 2005 | 14.65 | 14.66 | 14.44 | 14.63 | 37,915,464 | +0.02(+0.14%) |
Jun 14, 2005 | 14.35 | 14.64 | 14.35 | 14.61 | 48,840,264 | +0.26(+1.79%) |
Jun 13, 2005 | 14.21 | 14.38 | 14.16 | 14.35 | 39,627,400 | +0.11(+0.76%) |
Jun 10, 2005 | 14.26 | 14.35 | 14.18 | 14.24 | 32,591,724 | +0.08(+0.54%) |
Jun 09, 2005 | 14.19 | 14.21 | 14.05 | 14.17 | 41,805,948 | -0.06(-0.43%) |
Jun 08, 2005 | 14.46 | 14.46 | 14.20 | 14.23 | 36,185,452 | -0.16(-1.11%) |
Jun 07, 2005 | 14.46 | 14.54 | 14.34 | 14.39 | 42,699,520 | -0.03(-0.18%) |
Jun 06, 2005 | 14.42 | 14.52 | 14.40 | 14.41 | 53,476,040 | +0.03(+0.18%) |
Jun 03, 2005 | 14.46 | 14.49 | 14.30 | 14.39 | 26,502,870 | -0.12(-0.85%) |
Jun 02, 2005 | 14.51 | 14.61 | 14.46 | 14.51 | 31,782,494 | +0.02(+0.11%) |
Jun 01, 2005 | 14.37 | 14.53 | 14.37 | 14.50 | 34,282,480 | +0.14(+0.97%) |
May 31, 2005 | 14.47 | 14.59 | 14.36 | 14.36 | 51,193,524 | -0.23(-1.59%) |
May 27, 2005 | 14.79 | 14.80 | 14.42 | 14.59 | 71,872,808 | -0.28(-1.90%) |
May 26, 2005 | 14.77 | 14.89 | 14.69 | 14.87 | 31,173,044 | +0.12(+0.80%) |
May 25, 2005 | 14.76 | 14.87 | 14.59 | 14.75 | 29,183,202 | -0.09(-0.59%) |
May 24, 2005 | 14.70 | 14.86 | 14.60 | 14.84 | 27,408,492 | +0.04(+0.28%) |
May 23, 2005 | 14.67 | 14.85 | 14.67 | 14.80 | 33,069,800 | +0.09(+0.63%) |
May 20, 2005 | 14.77 | 14.78 | 14.65 | 14.71 | 52,603,844 | -0.07(-0.49%) |
May 19, 2005 | 14.61 | 14.79 | 14.54 | 14.78 | 43,274,768 | +0.14(+0.98%) |
May 18, 2005 | 14.53 | 14.66 | 14.47 | 14.63 | 40,169,024 | +0.12(+0.85%) |
May 17, 2005 | 14.48 | 14.53 | 14.38 | 14.51 | 43,076,540 | -0.02(-0.11%) |
May 16, 2005 | 14.41 | 14.54 | 14.34 | 14.53 | 44,744,556 | +0.19(+1.33%) |
May 13, 2005 | 14.35 | 14.36 | 14.23 | 14.34 | 34,887,848 | +0.12(+0.83%) |
May 12, 2005 | 14.28 | 14.36 | 14.17 | 14.22 | 28,654,014 | -0.01(-0.07%) |
May 11, 2005 | 14.15 | 14.24 | 14.11 | 14.23 | 31,691,738 | -0.01(-0.04%) |
May 10, 2005 | 14.32 | 14.46 | 14.18 | 14.23 | 42,076,276 | -0.16(-1.11%) |
May 09, 2005 | 14.18 | 14.40 | 14.09 | 14.39 | 32,635,450 | +0.19(+1.30%) |
May 06, 2005 | 14.37 | 14.40 | 14.20 | 14.21 | 36,054,080 | -0.12(-0.86%) |
May 05, 2005 | 14.24 | 14.40 | 14.23 | 14.33 | 34,251,580 | +0.01(+0.07%) |
May 04, 2005 | 14.16 | 14.33 | 14.14 | 14.32 | 39,536,060 | +0.17(+1.20%) |
May 03, 2005 | 14.12 | 14.22 | 14.03 | 14.15 | 42,256,040 | +0.05(+0.33%) |
May 02, 2005 | 14.02 | 14.12 | 14.00 | 14.10 | 34,574,764 | +0.12(+0.88%) |
Apr 29, 2005 | 13.78 | 14.01 | 13.75 | 13.98 | 41,407,552 | +0.25(+1.80%) |
Apr 28, 2005 | 13.82 | 13.92 | 13.68 | 13.73 | 42,699,520 | -0.12(-0.85%) |
Apr 27, 2005 | 13.82 | 13.89 | 13.75 | 13.85 | 31,993,352 | +0.01(+0.04%) |
Apr 26, 2005 | 13.87 | 13.94 | 13.80 | 13.85 | 42,164,504 | -0.06(-0.44%) |
Apr 25, 2005 | 13.98 | 14.00 | 13.84 | 13.91 | 46,936,708 | -0.10(-0.70%) |
Apr 22, 2005 | 14.02 | 14.05 | 13.89 | 14.01 | 37,405,712 | -0.02(-0.11%) |
Apr 21, 2005 | 13.89 | 14.02 | 13.82 | 14.02 | 39,695,420 | +0.25(+1.83%) |
Apr 20, 2005 | 14.00 | 14.10 | 13.66 | 13.77 | 60,899,036 | -0.34(-2.41%) |
Apr 19, 2005 | 14.22 | 14.33 | 14.00 | 14.11 | 44,553,716 | -0.09(-0.65%) |
Apr 18, 2005 | 14.19 | 14.28 | 13.99 | 14.20 | 59,721,728 | -0.06(-0.40%) |
Apr 15, 2005 | 14.41 | 14.53 | 14.22 | 14.26 | 120,464,320 | +0.13(+0.95%) |
Apr 14, 2005 | 14.14 | 14.26 | 14.02 | 14.12 | 91,133,616 | +0.09(+0.62%) |
Apr 13, 2005 | 13.84 | 14.10 | 13.76 | 14.04 | 72,555,528 | +0.21(+1.49%) |
Apr 12, 2005 | 13.58 | 13.84 | 13.55 | 13.83 | 40,494,740 | +0.22(+1.59%) |
Apr 11, 2005 | 13.69 | 13.77 | 13.52 | 13.62 | 36,042,420 | -0.07(-0.53%) |
Apr 08, 2005 | 13.65 | 13.84 | 13.63 | 13.69 | 42,683,392 | -0.15(-1.11%) |
Apr 07, 2005 | 13.40 | 13.85 | 13.26 | 13.84 | 125,276,560 | +0.02(+0.15%) |
Apr 06, 2005 | 13.94 | 13.98 | 13.79 | 13.82 | 73,989,752 | -0.02(-0.15%) |
Apr 05, 2005 | 13.75 | 13.92 | 13.69 | 13.84 | 104,260,088 | +0.50(+3.74%) |
Apr 04, 2005 | 13.46 | 13.46 | 13.28 | 13.34 | 45,965,204 | -0.11(-0.84%) |
Apr 01, 2005 | 13.57 | 13.66 | 13.34 | 13.46 | 46,793,676 | -0.06(-0.46%) |
Mar 31, 2005 | 13.59 | 13.59 | 13.40 | 13.52 | 41,525,516 | -0.01(-0.08%) |
Mar 30, 2005 | 13.33 | 13.55 | 13.27 | 13.53 | 42,068,500 | +0.33(+2.54%) |
Mar 29, 2005 | 13.38 | 13.43 | 13.19 | 13.19 | 53,382,368 | -0.30(-2.25%) |
Mar 28, 2005 | 13.53 | 13.69 | 13.45 | 13.50 | 30,750,550 | +0.03(+0.23%) |
Mar 24, 2005 | 13.51 | 13.65 | 13.28 | 13.47 | 42,963,240 | +0.07(+0.50%) |
Mar 23, 2005 | 13.08 | 13.42 | 13.08 | 13.40 | 63,342,664 | +0.32(+2.44%) |
Mar 22, 2005 | 13.32 | 13.39 | 13.07 | 13.08 | 48,019,956 | -0.15(-1.13%) |
Mar 21, 2005 | 13.28 | 13.33 | 13.07 | 13.23 | 33,810,816 | -0.06(-0.46%) |
Mar 18, 2005 | 13.38 | 13.43 | 13.16 | 13.29 | 57,873,752 | -0.09(-0.69%) |
Mar 17, 2005 | 13.35 | 13.46 | 13.28 | 13.38 | 33,229,936 | -0.02(-0.15%) |
Mar 16, 2005 | 13.52 | 13.59 | 13.35 | 13.40 | 38,899,404 | -0.12(-0.91%) |
Mar 15, 2005 | 13.76 | 13.81 | 13.52 | 13.53 | 38,475,744 | -0.12(-0.90%) |
Mar 14, 2005 | 13.65 | 13.68 | 13.52 | 13.65 | 39,487,864 | +0.09(+0.65%) |
Mar 11, 2005 | 13.82 | 13.82 | 13.52 | 13.56 | 32,457,436 | -0.20(-1.46%) |
Mar 10, 2005 | 13.80 | 13.85 | 13.71 | 13.76 | 36,445,480 | +0.01(+0.04%) |
Mar 09, 2005 | 13.80 | 13.82 | 13.67 | 13.76 | 42,288,492 | -0.01(-0.07%) |
Mar 08, 2005 | 14.03 | 14.07 | 13.76 | 13.77 | 43,821,248 | -0.22(-1.55%) |
Mar 07, 2005 | 13.88 | 14.02 | 13.84 | 13.99 | 44,421,952 | +0.17(+1.23%) |
Mar 04, 2005 | 13.84 | 13.90 | 13.74 | 13.82 | 36,484,736 | +0.13(+0.98%) |
Mar 03, 2005 | 13.83 | 13.83 | 13.64 | 13.68 | 41,046,276 | -0.01(-0.08%) |
Mar 02, 2005 | 13.74 | 13.79 | 13.59 | 13.69 | 45,204,560 | +0.00(+0.00%) |
Mar 01, 2005 | 13.65 | 13.79 | 13.61 | 13.69 | 49,968,796 | +0.16(+1.22%) |
Feb 28, 2005 | 13.86 | 13.97 | 13.52 | 13.53 | 57,236,512 | -0.29(-2.12%) |
Feb 25, 2005 | 13.64 | 13.84 | 13.55 | 13.82 | 46,251,076 | +0.24(+1.74%) |
Feb 24, 2005 | 13.58 | 13.64 | 13.32 | 13.58 | 57,106,500 | +0.05(+0.34%) |
Feb 23, 2005 | 13.71 | 13.77 | 13.54 | 13.54 | 84,097,360 | -0.14(-1.05%) |
Feb 22, 2005 | 13.89 | 14.00 | 13.53 | 13.68 | 120,341,696 | -0.11(-0.78%) |
Feb 18, 2005 | 12.89 | 13.81 | 12.66 | 13.79 | 178,272,000 | +0.90(+6.94%) |
Feb 17, 2005 | 12.86 | 12.89 | 12.73 | 12.89 | 51,267,176 | +0.06(+0.44%) |
Feb 16, 2005 | 12.86 | 12.89 | 12.73 | 12.84 | 71,305,144 | -0.14(-1.07%) |
Feb 15, 2005 | 13.11 | 13.14 | 12.96 | 12.98 | 43,517,884 | -0.13(-1.02%) |
Feb 14, 2005 | 12.97 | 13.13 | 12.56 | 13.11 | 46,517,712 | +0.17(+1.31%) |
Feb 11, 2005 | 13.02 | 13.13 | 12.80 | 12.94 | 48,098,472 | +0.05(+0.40%) |
Feb 10, 2005 | 12.94 | 12.96 | 12.70 | 12.89 | 48,220,904 | +0.00(+0.00%) |
Feb 09, 2005 | 13.19 | 13.32 | 12.89 | 12.89 | 81,010,272 | -0.26(-1.96%) |
Feb 08, 2005 | 13.04 | 13.31 | 12.93 | 13.15 | 92,264,672 | +0.33(+2.57%) |
Feb 07, 2005 | 12.65 | 12.87 | 12.63 | 12.82 | 82,650,696 | +0.35(+2.81%) |
Feb 04, 2005 | 12.35 | 12.56 | 12.31 | 12.47 | 58,258,352 | +0.16(+1.34%) |
Feb 03, 2005 | 12.42 | 12.45 | 12.25 | 12.30 | 52,986,304 | -0.08(-0.66%) |
Feb 02, 2005 | 12.38 | 12.46 | 12.31 | 12.39 | 66,037,184 | +0.11(+0.88%) |