Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.34 | 14.34 | 14.13 | 14.25 | 11,841,042 | -0.03(-0.18%) |
Jan 30, 2006 | 14.37 | 14.37 | 14.12 | 14.27 | 11,844,082 | -0.10(-0.70%) |
Jan 27, 2006 | 14.12 | 14.42 | 14.03 | 14.37 | 18,740,440 | +0.23(+1.64%) |
Jan 26, 2006 | 13.74 | 14.40 | 13.75 | 14.14 | 43,119,312 | +0.41(+2.96%) |
Jan 25, 2006 | 13.33 | 13.74 | 13.28 | 13.73 | 34,373,336 | +0.40(+3.00%) |
Jan 24, 2006 | 13.76 | 13.85 | 13.26 | 13.33 | 41,862,024 | -0.48(-3.48%) |
Jan 23, 2006 | 13.91 | 13.97 | 13.77 | 13.82 | 15,122,783 | -0.14(-1.03%) |
Jan 20, 2006 | 14.12 | 14.15 | 13.92 | 13.96 | 19,894,072 | -0.14(-1.02%) |
Jan 19, 2006 | 13.88 | 14.15 | 13.80 | 14.10 | 15,978,889 | +0.24(+1.71%) |
Jan 18, 2006 | 13.85 | 13.91 | 13.78 | 13.87 | 12,258,698 | -0.08(-0.54%) |
Jan 17, 2006 | 13.94 | 14.07 | 13.88 | 13.94 | 13,282,762 | -0.07(-0.54%) |
Jan 13, 2006 | 14.04 | 14.07 | 13.88 | 14.02 | 18,707,808 | -0.03(-0.18%) |
Jan 12, 2006 | 14.07 | 14.12 | 13.98 | 14.04 | 9,915,283 | -0.03(-0.22%) |
Jan 11, 2006 | 14.13 | 14.15 | 14.01 | 14.07 | 15,546,037 | -0.06(-0.44%) |
Jan 10, 2006 | 14.17 | 14.22 | 14.05 | 14.13 | 11,474,094 | -0.14(-1.01%) |
Jan 09, 2006 | 14.25 | 14.28 | 14.08 | 14.28 | 11,270,625 | +0.04(+0.26%) |
Jan 06, 2006 | 14.15 | 14.26 | 14.13 | 14.24 | 11,788,736 | +0.09(+0.66%) |
Jan 05, 2006 | 14.10 | 14.27 | 14.09 | 14.15 | 13,802,793 | +0.00(+0.00%) |
Jan 04, 2006 | 14.28 | 14.39 | 14.08 | 14.15 | 21,540,700 | -0.38(-2.62%) |
Jan 03, 2006 | 14.37 | 14.55 | 14.33 | 14.53 | 16,219,629 | +0.16(+1.13%) |
Dec 30, 2005 | 14.38 | 14.46 | 14.32 | 14.37 | 12,402,822 | -0.09(-0.65%) |
Dec 29, 2005 | 14.32 | 14.55 | 14.32 | 14.46 | 12,295,489 | +0.14(+1.00%) |
Dec 28, 2005 | 14.43 | 14.48 | 14.31 | 14.32 | 12,562,142 | -0.12(-0.82%) |
Dec 27, 2005 | 14.80 | 14.86 | 14.35 | 14.43 | 19,874,716 | +0.09(+0.65%) |
Dec 23, 2005 | 14.30 | 14.37 | 14.24 | 14.34 | 8,808,200 | +0.04(+0.31%) |
Dec 22, 2005 | 14.03 | 14.31 | 14.02 | 14.30 | 11,790,815 | +0.15(+1.06%) |
Dec 21, 2005 | 14.02 | 14.18 | 14.01 | 14.15 | 11,167,291 | +0.12(+0.85%) |
Dec 20, 2005 | 14.09 | 14.09 | 13.84 | 14.03 | 13,354,105 | -0.03(-0.22%) |
Dec 19, 2005 | 14.15 | 14.38 | 14.05 | 14.06 | 21,866,858 | +0.29(+2.13%) |
Dec 16, 2005 | 13.67 | 13.83 | 13.63 | 13.77 | 16,476,365 | +0.10(+0.73%) |
Dec 15, 2005 | 13.72 | 13.77 | 13.63 | 13.67 | 13,333,470 | -0.05(-0.36%) |
Dec 14, 2005 | 13.52 | 13.73 | 13.49 | 13.72 | 18,610,712 | +0.24(+1.81%) |
Dec 13, 2005 | 13.25 | 13.51 | 13.25 | 13.47 | 12,630,285 | +0.14(+1.03%) |
Dec 12, 2005 | 13.38 | 13.47 | 13.21 | 13.33 | 10,579,598 | -0.06(-0.42%) |
Dec 09, 2005 | 13.54 | 13.61 | 13.35 | 13.39 | 11,240,233 | -0.15(-1.11%) |
Dec 08, 2005 | 13.50 | 13.59 | 13.44 | 13.54 | 10,025,816 | +0.08(+0.56%) |
Dec 07, 2005 | 13.47 | 13.60 | 13.41 | 13.47 | 12,428,736 | -0.06(-0.42%) |
Dec 06, 2005 | 13.62 | 13.68 | 13.51 | 13.52 | 11,781,217 | -0.11(-0.78%) |
Dec 05, 2005 | 13.62 | 13.67 | 13.57 | 13.63 | 9,140,277 | -0.05(-0.37%) |
Dec 02, 2005 | 13.46 | 13.71 | 13.40 | 13.68 | 13,229,336 | +0.16(+1.16%) |
Dec 01, 2005 | 13.59 | 13.63 | 13.47 | 13.52 | 13,840,543 | +0.03(+0.19%) |
Nov 30, 2005 | 13.72 | 13.72 | 13.50 | 13.50 | 11,306,136 | -0.19(-1.42%) |
Nov 29, 2005 | 13.82 | 13.86 | 13.64 | 13.69 | 12,385,546 | -0.13(-0.95%) |
Nov 28, 2005 | 13.91 | 13.91 | 13.77 | 13.82 | 18,306,788 | -0.09(-0.67%) |
Nov 25, 2005 | 14.01 | 14.03 | 13.85 | 13.92 | 4,821,356 | -0.09(-0.62%) |
Nov 23, 2005 | 13.92 | 14.04 | 13.85 | 14.00 | 9,206,501 | +0.04(+0.27%) |
Nov 22, 2005 | 13.82 | 13.98 | 13.77 | 13.97 | 9,998,463 | +0.03(+0.22%) |
Nov 21, 2005 | 13.91 | 13.95 | 13.77 | 13.93 | 10,432,114 | -0.01(-0.05%) |
Nov 18, 2005 | 13.85 | 13.99 | 13.78 | 13.94 | 13,533,900 | +0.21(+1.50%) |
Nov 17, 2005 | 13.66 | 13.84 | 13.61 | 13.73 | 15,310,736 | +0.07(+0.55%) |
Nov 16, 2005 | 13.64 | 13.69 | 13.43 | 13.66 | 15,910,266 | +0.06(+0.46%) |
Nov 15, 2005 | 13.53 | 13.60 | 13.45 | 13.60 | 9,759,482 | +0.01(+0.05%) |
Nov 14, 2005 | 13.73 | 13.75 | 13.55 | 13.59 | 13,588,286 | -0.22(-1.58%) |
Nov 11, 2005 | 13.36 | 13.84 | 13.22 | 13.81 | 17,733,170 | +0.21(+1.56%) |
Nov 10, 2005 | 13.47 | 13.67 | 13.47 | 13.60 | 12,756,654 | +0.08(+0.60%) |
Nov 09, 2005 | 13.37 | 13.54 | 13.33 | 13.52 | 11,585,106 | +0.12(+0.89%) |
Nov 08, 2005 | 13.28 | 13.48 | 13.28 | 13.40 | 9,494,429 | +0.08(+0.61%) |
Nov 07, 2005 | 13.35 | 13.39 | 13.12 | 13.32 | 13,148,396 | -0.01(-0.09%) |
Nov 04, 2005 | 13.27 | 13.36 | 13.23 | 13.33 | 10,425,076 | +0.09(+0.66%) |
Nov 03, 2005 | 13.21 | 13.30 | 13.09 | 13.24 | 11,286,141 | +0.09(+0.71%) |
Nov 02, 2005 | 13.13 | 13.19 | 13.07 | 13.15 | 16,906,018 | +0.00(+0.00%) |
Nov 01, 2005 | 13.23 | 13.28 | 13.12 | 13.15 | 11,497,128 | -0.09(-0.66%) |
Oct 31, 2005 | 13.14 | 13.40 | 13.13 | 13.23 | 15,438,064 | +0.02(+0.14%) |
Oct 28, 2005 | 13.12 | 13.22 | 12.94 | 13.22 | 26,961,906 | -0.33(-2.45%) |
Oct 27, 2005 | 13.60 | 13.62 | 13.53 | 13.55 | 12,713,944 | -0.03(-0.18%) |
Oct 26, 2005 | 13.55 | 13.62 | 13.50 | 13.57 | 15,290,261 | +0.04(+0.28%) |
Oct 25, 2005 | 13.47 | 13.71 | 13.47 | 13.53 | 15,360,323 | +0.01(+0.05%) |
Oct 24, 2005 | 13.47 | 13.57 | 13.41 | 13.53 | 9,377,338 | +0.12(+0.89%) |
Oct 21, 2005 | 13.57 | 13.68 | 13.35 | 13.41 | 13,682,822 | -0.14(-1.01%) |
Oct 20, 2005 | 13.70 | 13.73 | 13.49 | 13.55 | 19,300,300 | -0.24(-1.72%) |
Oct 19, 2005 | 13.87 | 13.93 | 13.65 | 13.78 | 13,511,185 | -0.11(-0.77%) |
Oct 18, 2005 | 14.05 | 14.10 | 13.88 | 13.89 | 9,022,866 | -0.16(-1.16%) |
Oct 17, 2005 | 13.95 | 14.08 | 13.92 | 14.05 | 10,932,629 | +0.11(+0.76%) |
Oct 14, 2005 | 14.02 | 14.13 | 13.79 | 13.95 | 7,855,638 | -0.09(-0.62%) |
Oct 13, 2005 | 13.99 | 14.22 | 13.91 | 14.03 | 7,265,545 | -0.04(-0.31%) |
Oct 12, 2005 | 14.44 | 14.44 | 13.92 | 14.08 | 15,339,049 | -0.03(-0.18%) |
Oct 11, 2005 | 14.32 | 14.33 | 14.03 | 14.10 | 11,262,467 | -0.15(-1.05%) |
Oct 10, 2005 | 14.38 | 14.39 | 14.11 | 14.25 | 9,280,562 | -0.12(-0.87%) |
Oct 07, 2005 | 14.49 | 14.58 | 14.28 | 14.38 | 23,336,092 | -0.11(-0.78%) |
Oct 06, 2005 | 14.63 | 14.63 | 14.33 | 14.49 | 13,984,027 | +0.01(+0.04%) |
Oct 05, 2005 | 14.77 | 14.80 | 14.48 | 14.48 | 11,482,892 | -0.43(-2.89%) |
Oct 04, 2005 | 14.90 | 15.05 | 14.88 | 14.92 | 6,725,200 | -0.06(-0.38%) |
Oct 03, 2005 | 15.04 | 15.13 | 14.90 | 14.97 | 9,396,693 | -0.07(-0.46%) |
Sep 30, 2005 | 14.99 | 15.10 | 14.95 | 15.04 | 7,256,267 | +0.01(+0.08%) |
Sep 29, 2005 | 15.05 | 15.05 | 14.94 | 15.03 | 10,539,448 | -0.02(-0.12%) |
Sep 28, 2005 | 15.13 | 15.19 | 15.00 | 15.05 | 9,079,012 | -0.05(-0.33%) |
Sep 27, 2005 | 15.02 | 15.16 | 15.01 | 15.10 | 8,717,343 | +0.01(+0.08%) |
Sep 26, 2005 | 15.13 | 15.23 | 15.04 | 15.09 | 7,789,414 | -0.04(-0.29%) |
Sep 23, 2005 | 15.13 | 15.18 | 15.01 | 15.13 | 6,151,583 | +0.02(+0.12%) |
Sep 22, 2005 | 15.13 | 15.30 | 15.09 | 15.11 | 7,711,354 | -0.09(-0.58%) |
Sep 21, 2005 | 15.35 | 15.34 | 15.18 | 15.20 | 8,880,982 | -0.15(-0.98%) |
Sep 20, 2005 | 15.35 | 15.41 | 15.32 | 15.35 | 7,381,196 | -0.09(-0.61%) |
Sep 19, 2005 | 15.57 | 15.63 | 15.35 | 15.44 | 9,466,596 | -0.19(-1.24%) |
Sep 16, 2005 | 15.45 | 15.64 | 15.45 | 15.64 | 14,815,500 | +0.26(+1.67%) |
Sep 15, 2005 | 15.47 | 15.51 | 15.36 | 15.38 | 6,973,778 | -0.09(-0.57%) |
Sep 14, 2005 | 15.56 | 15.62 | 15.38 | 15.47 | 6,561,241 | -0.07(-0.48%) |
Sep 13, 2005 | 15.57 | 15.57 | 15.44 | 15.54 | 11,010,210 | +0.08(+0.53%) |
Sep 12, 2005 | 15.71 | 15.72 | 15.45 | 15.46 | 15,289,461 | -0.24(-1.51%) |
Sep 09, 2005 | 15.55 | 15.94 | 15.49 | 15.70 | 11,041,722 | +0.14(+0.92%) |
Sep 08, 2005 | 15.60 | 15.69 | 15.48 | 15.55 | 11,222,797 | -0.18(-1.15%) |
Sep 07, 2005 | 15.69 | 15.75 | 15.64 | 15.74 | 10,121,952 | +0.14(+0.88%) |
Sep 06, 2005 | 15.38 | 15.64 | 15.38 | 15.60 | 10,754,114 | +0.31(+2.00%) |
Sep 02, 2005 | 15.35 | 15.40 | 15.19 | 15.29 | 6,257,157 | +0.03(+0.20%) |
Sep 01, 2005 | 15.26 | 15.39 | 15.19 | 15.26 | 6,963,860 | -0.04(-0.25%) |
Aug 31, 2005 | 15.09 | 15.31 | 14.96 | 15.30 | 9,870,975 | +0.26(+1.70%) |
Aug 30, 2005 | 15.08 | 15.15 | 14.96 | 15.04 | 6,343,055 | -0.06(-0.37%) |
Aug 29, 2005 | 14.92 | 15.14 | 14.88 | 15.10 | 5,767,039 | +0.11(+0.75%) |
Aug 26, 2005 | 14.98 | 15.14 | 14.98 | 14.98 | 6,808,539 | -0.09(-0.62%) |
Aug 25, 2005 | 15.16 | 15.20 | 15.04 | 15.08 | 6,007,299 | -0.09(-0.58%) |
Aug 24, 2005 | 15.27 | 15.35 | 15.12 | 15.17 | 8,627,445 | -0.10(-0.66%) |
Aug 23, 2005 | 15.47 | 15.47 | 15.22 | 15.27 | 8,499,317 | -0.20(-1.29%) |
Aug 22, 2005 | 15.42 | 15.51 | 15.31 | 15.47 | 9,650,710 | +0.04(+0.24%) |
Aug 19, 2005 | 15.59 | 15.62 | 15.42 | 15.43 | 8,423,816 | -0.12(-0.80%) |
Aug 18, 2005 | 15.52 | 15.62 | 15.51 | 15.55 | 6,591,313 | -0.03(-0.20%) |
Aug 17, 2005 | 15.51 | 15.64 | 15.47 | 15.59 | 6,757,512 | +0.08(+0.48%) |
Aug 16, 2005 | 15.52 | 15.55 | 15.45 | 15.51 | 8,966,880 | -0.03(-0.20%) |
Aug 15, 2005 | 15.60 | 15.63 | 15.52 | 15.54 | 4,991,553 | -0.09(-0.56%) |
Aug 12, 2005 | 15.62 | 15.68 | 15.54 | 15.63 | 5,072,173 | -0.07(-0.44%) |
Aug 11, 2005 | 15.67 | 15.77 | 15.59 | 15.70 | 4,890,618 | +0.02(+0.12%) |
Aug 10, 2005 | 15.68 | 15.75 | 15.62 | 15.68 | 8,099,257 | -0.02(-0.12%) |
Aug 09, 2005 | 15.53 | 15.70 | 15.48 | 15.70 | 8,426,375 | +0.20(+1.29%) |
Aug 08, 2005 | 15.60 | 15.60 | 15.47 | 15.50 | 3,623,415 | -0.04(-0.24%) |
Aug 05, 2005 | 15.58 | 15.65 | 15.52 | 15.54 | 5,134,237 | -0.11(-0.72%) |
Aug 04, 2005 | 15.69 | 15.70 | 15.60 | 15.65 | 4,872,863 | -0.04(-0.28%) |
Aug 03, 2005 | 15.60 | 15.71 | 15.57 | 15.69 | 5,818,866 | +0.06(+0.40%) |
Aug 02, 2005 | 15.76 | 15.77 | 15.60 | 15.63 | 7,803,971 | -0.03(-0.16%) |
Aug 01, 2005 | 15.71 | 15.72 | 15.57 | 15.65 | 9,977,988 | +0.04(+0.24%) |
Jul 29, 2005 | 15.77 | 15.79 | 15.61 | 15.62 | 9,231,774 | -0.12(-0.75%) |
Jul 28, 2005 | 15.79 | 15.92 | 15.72 | 15.74 | 12,368,591 | +0.04(+0.28%) |
Jul 27, 2005 | 15.48 | 15.70 | 15.47 | 15.69 | 7,218,357 | +0.21(+1.37%) |
Jul 26, 2005 | 15.55 | 15.63 | 15.47 | 15.48 | 6,576,917 | -0.02(-0.12%) |
Jul 25, 2005 | 15.57 | 15.62 | 15.47 | 15.50 | 5,854,697 | -0.10(-0.64%) |
Jul 22, 2005 | 15.60 | 15.66 | 15.50 | 15.60 | 4,724,420 | -0.02(-0.12%) |
Jul 21, 2005 | 15.73 | 15.78 | 15.62 | 15.62 | 5,641,631 | -0.17(-1.11%) |
Jul 20, 2005 | 15.64 | 15.87 | 15.63 | 15.79 | 5,365,220 | +0.10(+0.64%) |
Jul 19, 2005 | 15.75 | 15.82 | 15.67 | 15.69 | 4,622,685 | -0.02(-0.12%) |
Jul 18, 2005 | 15.71 | 15.82 | 15.69 | 15.71 | 4,981,316 | -0.07(-0.44%) |
Jul 15, 2005 | 15.67 | 15.85 | 15.65 | 15.78 | 8,843,071 | +0.11(+0.68%) |
Jul 14, 2005 | 15.57 | 15.83 | 15.57 | 15.67 | 6,337,137 | +0.11(+0.68%) |
Jul 13, 2005 | 15.62 | 15.63 | 15.51 | 15.57 | 5,635,552 | +0.00(+0.00%) |
Jul 12, 2005 | 15.50 | 15.62 | 15.43 | 15.57 | 6,501,736 | -0.03(-0.16%) |
Jul 11, 2005 | 15.59 | 15.59 | 15.44 | 15.59 | 6,197,972 | +0.02(+0.12%) |
Jul 08, 2005 | 15.37 | 15.60 | 15.32 | 15.57 | 6,412,158 | +0.19(+1.26%) |
Jul 07, 2005 | 15.36 | 15.47 | 15.30 | 15.38 | 8,396,943 | -0.18(-1.13%) |
Jul 06, 2005 | 15.75 | 15.79 | 15.55 | 15.55 | 6,366,250 | -0.24(-1.54%) |
Jul 05, 2005 | 15.78 | 15.80 | 15.65 | 15.80 | 8,893,139 | +0.04(+0.28%) |
Jul 01, 2005 | 15.80 | 15.85 | 15.62 | 15.75 | 6,452,628 | +0.14(+0.88%) |
Jun 30, 2005 | 15.69 | 15.76 | 15.57 | 15.62 | 10,050,610 | -0.14(-0.91%) |
Jun 29, 2005 | 15.79 | 15.89 | 15.74 | 15.76 | 8,626,485 | -0.04(-0.28%) |
Jun 28, 2005 | 15.69 | 15.90 | 15.62 | 15.80 | 9,489,150 | +0.24(+1.53%) |
Jun 27, 2005 | 15.76 | 15.78 | 15.56 | 15.57 | 7,562,911 | -0.21(-1.35%) |
Jun 24, 2005 | 15.95 | 15.95 | 15.77 | 15.78 | 7,378,957 | -0.15(-0.94%) |
Jun 23, 2005 | 16.00 | 16.12 | 15.93 | 15.93 | 7,331,609 | -0.09(-0.59%) |
Jun 22, 2005 | 16.12 | 16.13 | 15.89 | 16.02 | 8,968,160 | -0.05(-0.31%) |
Jun 21, 2005 | 16.00 | 16.12 | 15.98 | 16.07 | 5,852,938 | +0.07(+0.43%) |
Jun 20, 2005 | 15.81 | 16.06 | 15.79 | 16.00 | 7,808,130 | +0.11(+0.67%) |
Jun 17, 2005 | 15.96 | 15.96 | 15.74 | 15.90 | 10,931,030 | +0.11(+0.67%) |
Jun 16, 2005 | 15.75 | 15.82 | 15.66 | 15.79 | 6,282,751 | +0.04(+0.24%) |
Jun 15, 2005 | 15.92 | 15.96 | 15.70 | 15.75 | 6,057,207 | -0.16(-1.02%) |
Jun 14, 2005 | 15.82 | 15.99 | 15.80 | 15.92 | 5,188,144 | +0.09(+0.55%) |
Jun 13, 2005 | 15.77 | 15.97 | 15.72 | 15.83 | 8,949,925 | +0.21(+1.32%) |
Jun 10, 2005 | 15.45 | 15.75 | 15.45 | 15.62 | 5,117,762 | -0.05(-0.32%) |
Jun 09, 2005 | 15.65 | 15.71 | 15.55 | 15.67 | 7,688,479 | +0.01(+0.08%) |
Jun 08, 2005 | 15.82 | 15.85 | 15.60 | 15.66 | 8,609,370 | -0.11(-0.67%) |
Jun 07, 2005 | 15.86 | 15.95 | 15.75 | 15.77 | 6,124,230 | -0.13(-0.79%) |
Jun 06, 2005 | 15.74 | 15.90 | 15.72 | 15.89 | 5,225,415 | +0.13(+0.79%) |
Jun 03, 2005 | 15.85 | 15.89 | 15.64 | 15.77 | 6,694,488 | -0.18(-1.10%) |
Jun 02, 2005 | 15.88 | 15.95 | 15.84 | 15.94 | 5,513,503 | +0.01(+0.08%) |
Jun 01, 2005 | 15.85 | 16.07 | 15.79 | 15.93 | 5,698,097 | +0.08(+0.47%) |
May 31, 2005 | 15.88 | 15.94 | 15.79 | 15.85 | 6,205,010 | -0.11(-0.67%) |
May 27, 2005 | 15.88 | 15.99 | 15.87 | 15.96 | 3,820,325 | -0.04(-0.27%) |
May 26, 2005 | 16.00 | 16.06 | 15.89 | 16.00 | 5,942,516 | +0.00(+0.00%) |
May 25, 2005 | 16.09 | 16.16 | 15.95 | 16.00 | 5,911,003 | -0.16(-1.01%) |
May 24, 2005 | 16.19 | 16.26 | 16.08 | 16.17 | 5,776,157 | -0.02(-0.12%) |
May 23, 2005 | 16.08 | 16.23 | 16.00 | 16.19 | 6,803,740 | +0.10(+0.62%) |
May 20, 2005 | 15.94 | 16.20 | 15.85 | 16.09 | 10,075,084 | +0.18(+1.10%) |
May 19, 2005 | 15.87 | 15.92 | 15.80 | 15.91 | 5,198,221 | +0.04(+0.24%) |
May 18, 2005 | 16.00 | 16.04 | 15.83 | 15.87 | 7,164,770 | -0.08(-0.51%) |
May 17, 2005 | 15.82 | 15.97 | 15.74 | 15.95 | 5,015,547 | +0.04(+0.24%) |
May 16, 2005 | 15.84 | 15.96 | 15.82 | 15.92 | 5,441,841 | +0.10(+0.63%) |
May 13, 2005 | 15.88 | 15.88 | 15.65 | 15.82 | 8,406,700 | -0.06(-0.35%) |
May 12, 2005 | 15.94 | 16.03 | 15.76 | 15.87 | 9,252,729 | -0.03(-0.16%) |
May 11, 2005 | 15.94 | 16.07 | 15.86 | 15.90 | 11,532,160 | -0.09(-0.55%) |
May 10, 2005 | 16.07 | 16.07 | 15.82 | 15.99 | 9,653,589 | -0.23(-1.43%) |
May 09, 2005 | 16.10 | 16.22 | 16.01 | 16.22 | 6,128,869 | -0.03(-0.15%) |
May 06, 2005 | 16.39 | 16.54 | 16.20 | 16.24 | 4,959,561 | -0.09(-0.54%) |
May 05, 2005 | 16.51 | 16.51 | 16.21 | 16.33 | 6,840,051 | -0.22(-1.36%) |
May 04, 2005 | 16.54 | 16.63 | 16.39 | 16.55 | 8,125,650 | +0.02(+0.11%) |
May 03, 2005 | 16.35 | 16.55 | 16.26 | 16.54 | 8,965,921 | +0.23(+1.42%) |
May 02, 2005 | 16.37 | 16.41 | 16.22 | 16.30 | 6,430,874 | +0.05(+0.31%) |
Apr 29, 2005 | 16.06 | 16.30 | 15.94 | 16.25 | 10,211,210 | +0.19(+1.17%) |
Apr 28, 2005 | 15.79 | 16.13 | 15.78 | 16.07 | 10,200,492 | -0.04(-0.23%) |
Apr 27, 2005 | 16.10 | 16.19 | 16.04 | 16.10 | 6,734,478 | +0.04(+0.27%) |
Apr 26, 2005 | 16.07 | 16.15 | 16.01 | 16.06 | 7,681,601 | -0.11(-0.66%) |
Apr 25, 2005 | 16.13 | 16.23 | 16.09 | 16.17 | 5,740,966 | +0.09(+0.58%) |
Apr 22, 2005 | 16.00 | 16.22 | 15.95 | 16.07 | 6,001,701 | -0.02(-0.16%) |
Apr 21, 2005 | 16.10 | 16.19 | 16.07 | 16.10 | 6,940,826 | +0.13(+0.78%) |
Apr 20, 2005 | 15.98 | 16.18 | 15.93 | 15.97 | 9,597,443 | -0.05(-0.31%) |
Apr 19, 2005 | 16.16 | 16.21 | 15.88 | 16.02 | 7,958,812 | -0.03(-0.19%) |
Apr 18, 2005 | 16.23 | 16.30 | 15.90 | 16.05 | 10,752,034 | -0.17(-1.04%) |
Apr 15, 2005 | 16.60 | 16.60 | 16.19 | 16.22 | 22,508,138 | +0.08(+0.50%) |
Apr 14, 2005 | 16.09 | 16.39 | 16.00 | 16.14 | 18,533,450 | +0.03(+0.16%) |
Apr 13, 2005 | 15.75 | 16.25 | 15.73 | 16.12 | 16,042,393 | +0.29(+1.82%) |
Apr 12, 2005 | 15.60 | 15.85 | 15.57 | 15.83 | 6,683,610 | +0.14(+0.92%) |
Apr 11, 2005 | 15.74 | 15.80 | 15.69 | 15.69 | 5,795,512 | -0.11(-0.71%) |
Apr 08, 2005 | 15.99 | 16.05 | 15.77 | 15.80 | 6,970,259 | -0.21(-1.33%) |
Apr 07, 2005 | 15.80 | 16.01 | 15.75 | 16.01 | 6,576,277 | +0.21(+1.31%) |
Apr 06, 2005 | 15.94 | 15.99 | 15.77 | 15.80 | 7,044,000 | -0.13(-0.82%) |
Apr 05, 2005 | 15.88 | 15.99 | 15.79 | 15.94 | 7,716,153 | +0.12(+0.75%) |
Apr 04, 2005 | 15.66 | 15.88 | 15.60 | 15.82 | 8,465,885 | +0.22(+1.44%) |
Apr 01, 2005 | 15.94 | 15.99 | 15.52 | 15.59 | 10,172,979 | -0.33(-2.04%) |
Mar 31, 2005 | 15.95 | 16.00 | 15.73 | 15.92 | 10,110,915 | -0.05(-0.31%) |
Mar 30, 2005 | 15.79 | 15.97 | 15.68 | 15.97 | 13,625,397 | +0.29(+1.87%) |
Mar 29, 2005 | 15.66 | 15.84 | 15.61 | 15.67 | 9,990,145 | +0.01(+0.08%) |
Mar 28, 2005 | 15.64 | 15.85 | 15.64 | 15.66 | 7,291,938 | +0.02(+0.12%) |
Mar 24, 2005 | 15.83 | 15.93 | 15.60 | 15.64 | 9,677,583 | -0.19(-1.19%) |
Mar 23, 2005 | 15.49 | 15.89 | 15.49 | 15.83 | 14,282,673 | +0.38(+2.47%) |
Mar 22, 2005 | 15.63 | 15.69 | 15.43 | 15.45 | 14,450,471 | +0.31(+2.02%) |
Mar 21, 2005 | 15.28 | 15.28 | 15.07 | 15.14 | 5,552,373 | -0.13(-0.86%) |
Mar 18, 2005 | 15.04 | 15.29 | 14.98 | 15.27 | 13,265,487 | +0.17(+1.12%) |
Mar 17, 2005 | 15.16 | 15.18 | 15.02 | 15.10 | 7,381,036 | -0.06(-0.37%) |
Mar 16, 2005 | 15.19 | 15.29 | 15.11 | 15.16 | 8,345,435 | -0.14(-0.90%) |
Mar 15, 2005 | 15.47 | 15.49 | 15.29 | 15.30 | 7,762,221 | -0.18(-1.13%) |
Mar 14, 2005 | 15.44 | 15.50 | 15.32 | 15.47 | 6,565,400 | +0.00(+0.00%) |
Mar 11, 2005 | 15.61 | 15.80 | 15.47 | 15.47 | 5,968,589 | -0.07(-0.48%) |
Mar 10, 2005 | 15.45 | 15.65 | 15.45 | 15.55 | 6,814,618 | +0.09(+0.61%) |
Mar 09, 2005 | 15.51 | 15.58 | 15.36 | 15.45 | 10,586,956 | -0.17(-1.12%) |
Mar 08, 2005 | 15.57 | 15.63 | 15.47 | 15.63 | 9,793,714 | +0.01(+0.04%) |
Mar 07, 2005 | 15.58 | 15.77 | 15.56 | 15.62 | 7,046,720 | -0.01(-0.04%) |
Mar 04, 2005 | 15.70 | 15.77 | 15.60 | 15.63 | 5,508,704 | -0.04(-0.24%) |
Mar 03, 2005 | 15.73 | 15.80 | 15.49 | 15.67 | 8,279,052 | -0.06(-0.40%) |
Mar 02, 2005 | 15.75 | 15.89 | 15.68 | 15.73 | 8,048,230 | -0.08(-0.51%) |
Mar 01, 2005 | 16.15 | 16.25 | 15.56 | 15.81 | 11,659,968 | +0.16(+1.04%) |
Feb 28, 2005 | 15.59 | 15.75 | 15.50 | 15.65 | 12,015,879 | +0.06(+0.40%) |
Feb 25, 2005 | 15.47 | 15.67 | 15.39 | 15.59 | 6,482,541 | +0.12(+0.77%) |
Feb 24, 2005 | 15.55 | 15.55 | 15.33 | 15.47 | 6,060,246 | -0.08(-0.52%) |
Feb 23, 2005 | 15.45 | 15.58 | 15.34 | 15.55 | 10,642,462 | +0.32(+2.09%) |
Feb 22, 2005 | 15.29 | 15.67 | 15.20 | 15.23 | 14,500,538 | +0.00(+0.00%) |
Feb 18, 2005 | 14.96 | 15.29 | 14.94 | 15.23 | 11,950,295 | +0.28(+1.84%) |
Feb 17, 2005 | 15.04 | 15.09 | 14.95 | 14.95 | 6,501,416 | -0.06(-0.38%) |
Feb 16, 2005 | 15.05 | 15.18 | 14.95 | 15.01 | 7,696,637 | +0.05(+0.33%) |
Feb 15, 2005 | 15.05 | 15.06 | 14.89 | 14.96 | 6,996,812 | -0.12(-0.83%) |
Feb 14, 2005 | 15.11 | 15.12 | 14.92 | 15.09 | 5,865,735 | +0.02(+0.12%) |
Feb 11, 2005 | 14.90 | 15.12 | 14.81 | 15.07 | 8,176,837 | +0.21(+1.39%) |
Feb 10, 2005 | 14.81 | 14.88 | 14.75 | 14.86 | 6,487,979 | +0.06(+0.38%) |
Feb 09, 2005 | 15.04 | 15.06 | 14.78 | 14.80 | 7,498,927 | -0.20(-1.33%) |
Feb 08, 2005 | 15.13 | 15.13 | 14.92 | 15.00 | 8,879,542 | -0.09(-0.62%) |
Feb 07, 2005 | 15.04 | 15.16 | 14.99 | 15.10 | 7,726,710 | +0.02(+0.12%) |
Feb 04, 2005 | 14.90 | 15.10 | 14.83 | 15.08 | 6,704,405 | +0.18(+1.17%) |
Feb 03, 2005 | 14.91 | 14.97 | 14.85 | 14.90 | 5,182,225 | -0.10(-0.67%) |
Feb 02, 2005 | 14.91 | 15.13 | 14.82 | 15.00 | 9,863,456 | +0.21(+1.44%) |