Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.34 | 29.43 | 29.00 | 29.21 | 18,971,568 | -0.25(-0.84%) |
Jan 30, 2006 | 29.57 | 29.78 | 29.21 | 29.46 | 23,987,706 | +0.08(+0.26%) |
Jan 27, 2006 | 28.89 | 29.62 | 29.23 | 29.38 | 22,020,594 | +0.49(+1.69%) |
Jan 26, 2006 | 28.68 | 29.18 | 28.49 | 28.89 | 21,035,708 | +0.21(+0.72%) |
Jan 25, 2006 | 29.20 | 29.74 | 28.21 | 28.68 | 30,093,068 | -0.42(-1.46%) |
Jan 24, 2006 | 28.88 | 29.52 | 28.79 | 29.11 | 24,563,884 | -0.19(-0.66%) |
Jan 23, 2006 | 28.46 | 29.43 | 28.30 | 29.30 | 27,062,428 | +0.12(+0.40%) |
Jan 20, 2006 | 29.14 | 29.91 | 28.98 | 29.18 | 34,867,528 | +0.20(+0.69%) |
Jan 19, 2006 | 28.87 | 29.08 | 28.42 | 28.99 | 26,228,842 | +0.36(+1.26%) |
Jan 18, 2006 | 29.30 | 29.30 | 28.24 | 28.62 | 26,437,738 | -0.40(-1.37%) |
Jan 17, 2006 | 27.90 | 29.16 | 27.88 | 29.02 | 42,840,540 | +1.59(+5.81%) |
Jan 13, 2006 | 27.27 | 27.57 | 27.20 | 27.43 | 22,320,534 | -0.00(-0.02%) |
Jan 12, 2006 | 27.69 | 28.05 | 27.27 | 27.43 | 28,629,696 | +0.00(+0.00%) |
Jan 11, 2006 | 27.38 | 27.59 | 27.05 | 27.43 | 24,154,070 | +0.00(+0.02%) |
Jan 10, 2006 | 27.38 | 27.74 | 27.30 | 27.43 | 19,139,702 | -0.05(-0.20%) |
Jan 09, 2006 | 27.72 | 27.75 | 27.28 | 27.48 | 22,001,320 | -0.00(-0.02%) |
Jan 06, 2006 | 27.20 | 27.60 | 27.06 | 27.49 | 26,271,596 | +0.61(+2.28%) |
Jan 05, 2006 | 27.02 | 27.12 | 26.68 | 26.87 | 27,365,470 | -0.21(-0.78%) |
Jan 04, 2006 | 27.20 | 27.35 | 26.89 | 27.09 | 24,345,022 | -0.23(-0.84%) |
Jan 03, 2006 | 26.56 | 27.43 | 26.54 | 27.32 | 35,209,776 | +1.05(+4.00%) |
Dec 30, 2005 | 26.05 | 26.39 | 25.98 | 26.26 | 16,022,227 | +0.22(+0.83%) |
Dec 29, 2005 | 26.31 | 26.55 | 26.05 | 26.05 | 20,290,286 | -0.27(-1.01%) |
Dec 28, 2005 | 26.11 | 26.52 | 26.08 | 26.31 | 20,271,014 | +0.36(+1.37%) |
Dec 27, 2005 | 26.70 | 26.70 | 25.87 | 25.96 | 21,741,476 | -0.74(-2.79%) |
Dec 23, 2005 | 26.78 | 26.90 | 26.33 | 26.70 | 13,965,618 | -0.14(-0.50%) |
Dec 22, 2005 | 26.93 | 27.04 | 26.80 | 26.84 | 20,746,622 | +0.05(+0.17%) |
Dec 21, 2005 | 26.68 | 27.02 | 26.63 | 26.79 | 25,059,428 | +0.15(+0.56%) |
Dec 20, 2005 | 26.59 | 26.90 | 26.52 | 26.64 | 34,138,940 | +0.19(+0.72%) |
Dec 19, 2005 | 26.18 | 26.97 | 26.18 | 26.45 | 42,113,060 | +0.56(+2.18%) |
Dec 16, 2005 | 26.53 | 26.59 | 25.79 | 25.89 | 32,871,172 | -0.64(-2.42%) |
Dec 15, 2005 | 26.32 | 26.57 | 26.00 | 26.53 | 35,500,192 | +0.24(+0.91%) |
Dec 14, 2005 | 26.27 | 26.39 | 25.75 | 26.29 | 53,282,632 | +0.02(+0.07%) |
Dec 13, 2005 | 26.67 | 26.72 | 26.18 | 26.27 | 91,314,816 | -1.38(-4.98%) |
Dec 12, 2005 | 27.58 | 27.82 | 27.11 | 27.65 | 43,506,212 | -0.82(-2.89%) |
Dec 09, 2005 | 28.68 | 28.88 | 28.36 | 28.47 | 13,049,847 | -0.38(-1.33%) |
Dec 08, 2005 | 28.52 | 28.95 | 28.35 | 28.86 | 14,300,338 | +0.34(+1.19%) |
Dec 07, 2005 | 29.11 | 29.34 | 28.52 | 28.52 | 15,533,328 | -0.25(-0.88%) |
Dec 06, 2005 | 28.75 | 29.12 | 28.53 | 28.77 | 15,357,218 | +0.35(+1.22%) |
Dec 05, 2005 | 28.30 | 28.82 | 28.30 | 28.42 | 15,765,483 | +0.26(+0.91%) |
Dec 02, 2005 | 28.67 | 28.67 | 27.97 | 28.16 | 14,225,685 | -0.26(-0.92%) |
Dec 01, 2005 | 27.79 | 28.45 | 27.61 | 28.43 | 19,114,228 | +1.11(+4.07%) |
Nov 30, 2005 | 27.75 | 27.89 | 27.17 | 27.32 | 22,314,552 | -0.35(-1.27%) |
Nov 29, 2005 | 27.95 | 28.41 | 27.60 | 27.67 | 17,939,054 | -0.20(-0.71%) |
Nov 28, 2005 | 28.77 | 28.78 | 27.79 | 27.87 | 15,552,822 | -1.02(-3.55%) |
Nov 25, 2005 | 29.21 | 29.26 | 28.82 | 28.89 | 3,199,660 | -0.05(-0.17%) |
Nov 23, 2005 | 29.02 | 29.25 | 28.80 | 28.94 | 11,409,257 | -0.13(-0.45%) |
Nov 22, 2005 | 29.12 | 29.33 | 29.03 | 29.07 | 13,170,355 | +0.07(+0.23%) |
Nov 21, 2005 | 28.44 | 29.09 | 28.31 | 29.00 | 16,947,744 | +0.91(+3.25%) |
Nov 18, 2005 | 28.67 | 28.69 | 27.69 | 28.09 | 21,559,828 | -0.38(-1.35%) |
Nov 17, 2005 | 29.12 | 29.27 | 28.16 | 28.48 | 19,538,442 | -0.73(-2.50%) |
Nov 16, 2005 | 28.67 | 29.38 | 28.12 | 29.21 | 18,095,006 | +0.82(+2.89%) |
Nov 15, 2005 | 28.59 | 29.52 | 28.35 | 28.39 | 15,669,121 | -0.20(-0.71%) |
Nov 14, 2005 | 29.08 | 29.08 | 28.40 | 28.59 | 14,196,223 | -0.08(-0.27%) |
Nov 11, 2005 | 28.69 | 29.22 | 28.30 | 28.67 | 16,300,015 | +0.05(+0.17%) |
Nov 10, 2005 | 29.05 | 29.47 | 28.18 | 28.62 | 23,352,826 | -0.99(-3.35%) |
Nov 09, 2005 | 29.92 | 30.55 | 29.47 | 29.61 | 20,066,550 | -0.46(-1.53%) |
Nov 08, 2005 | 29.55 | 30.34 | 29.14 | 30.07 | 14,615,120 | +0.39(+1.31%) |
Nov 07, 2005 | 29.77 | 29.78 | 29.37 | 29.68 | 21,808,154 | -0.23(-0.75%) |
Nov 04, 2005 | 30.74 | 30.83 | 29.77 | 29.91 | 25,287,154 | -0.87(-2.82%) |
Nov 03, 2005 | 30.14 | 31.06 | 30.14 | 30.77 | 14,823,794 | +0.66(+2.19%) |
Nov 02, 2005 | 29.86 | 30.45 | 29.72 | 30.11 | 16,900,782 | +0.26(+0.86%) |
Nov 01, 2005 | 29.42 | 30.12 | 29.39 | 29.86 | 17,912,028 | +0.34(+1.16%) |
Oct 31, 2005 | 28.96 | 29.69 | 28.77 | 29.51 | 24,361,192 | +0.96(+3.35%) |
Oct 28, 2005 | 27.75 | 28.65 | 27.09 | 28.56 | 20,551,460 | +1.07(+3.87%) |
Oct 27, 2005 | 28.55 | 28.77 | 27.49 | 27.49 | 16,501,157 | -0.86(-3.03%) |
Oct 26, 2005 | 28.43 | 29.44 | 27.89 | 28.35 | 26,069,346 | +0.16(+0.58%) |
Oct 25, 2005 | 27.27 | 28.22 | 27.19 | 28.19 | 17,410,504 | +0.97(+3.55%) |
Oct 24, 2005 | 26.25 | 27.31 | 26.24 | 27.22 | 17,183,444 | +0.97(+3.70%) |
Oct 21, 2005 | 25.96 | 26.50 | 25.83 | 26.25 | 28,004,340 | +0.18(+0.69%) |
Oct 20, 2005 | 27.54 | 27.69 | 25.83 | 26.07 | 23,584,536 | -1.72(-6.17%) |
Oct 19, 2005 | 27.14 | 27.88 | 26.21 | 27.79 | 24,346,794 | +0.66(+2.45%) |
Oct 18, 2005 | 28.39 | 28.55 | 27.09 | 27.12 | 20,933,364 | -1.33(-4.67%) |
Oct 17, 2005 | 28.71 | 28.92 | 28.18 | 28.45 | 17,921,554 | +0.31(+1.11%) |
Oct 14, 2005 | 27.31 | 28.24 | 26.98 | 28.14 | 19,296,096 | +0.58(+2.10%) |
Oct 13, 2005 | 28.41 | 28.53 | 27.17 | 27.56 | 21,743,026 | -1.09(-3.81%) |
Oct 12, 2005 | 29.19 | 29.34 | 28.47 | 28.65 | 12,775,160 | -0.51(-1.76%) |
Oct 11, 2005 | 28.71 | 29.43 | 28.71 | 29.17 | 12,950,827 | +0.62(+2.18%) |
Oct 10, 2005 | 28.62 | 28.76 | 28.03 | 28.54 | 13,458,334 | -0.17(-0.58%) |
Oct 07, 2005 | 28.44 | 28.78 | 28.19 | 28.71 | 16,008,271 | +0.71(+2.55%) |
Oct 06, 2005 | 28.44 | 28.58 | 27.42 | 28.00 | 28,399,534 | -0.56(-1.94%) |
Oct 05, 2005 | 29.97 | 29.97 | 28.51 | 28.55 | 21,520,840 | -1.42(-4.74%) |
Oct 04, 2005 | 31.01 | 31.08 | 29.97 | 29.97 | 14,706,830 | -1.16(-3.71%) |
Oct 03, 2005 | 31.64 | 31.90 | 31.10 | 31.13 | 14,631,513 | -0.43(-1.36%) |
Sep 30, 2005 | 31.83 | 32.17 | 31.47 | 31.56 | 10,021,423 | -0.45(-1.41%) |
Sep 29, 2005 | 31.56 | 32.10 | 31.24 | 32.01 | 13,027,474 | +0.64(+2.03%) |
Sep 28, 2005 | 31.32 | 31.55 | 30.88 | 31.37 | 10,719,438 | +0.23(+0.75%) |
Sep 27, 2005 | 31.19 | 31.27 | 30.84 | 31.14 | 9,877,877 | -0.18(-0.58%) |
Sep 26, 2005 | 30.57 | 31.37 | 30.52 | 31.32 | 13,682,735 | +0.49(+1.60%) |
Sep 23, 2005 | 30.83 | 31.36 | 30.55 | 30.83 | 13,293,078 | -0.66(-2.11%) |
Sep 22, 2005 | 32.07 | 32.27 | 30.76 | 31.49 | 16,014,695 | -0.30(-0.95%) |
Sep 21, 2005 | 31.79 | 32.16 | 31.38 | 31.79 | 19,091,632 | +0.69(+2.22%) |
Sep 20, 2005 | 31.42 | 31.73 | 30.97 | 31.10 | 14,760,882 | -0.58(-1.82%) |
Sep 19, 2005 | 31.60 | 32.15 | 31.33 | 31.68 | 17,038,568 | +0.46(+1.49%) |
Sep 16, 2005 | 30.65 | 31.22 | 30.47 | 31.22 | 23,332,002 | +0.73(+2.38%) |
Sep 15, 2005 | 30.67 | 30.91 | 30.18 | 30.49 | 11,725,812 | +0.03(+0.09%) |
Sep 14, 2005 | 30.02 | 30.58 | 29.93 | 30.46 | 12,612,785 | +0.58(+1.93%) |
Sep 13, 2005 | 30.34 | 30.43 | 29.71 | 29.88 | 13,992,644 | -0.43(-1.43%) |
Sep 12, 2005 | 31.13 | 31.14 | 30.28 | 30.32 | 14,253,818 | -0.84(-2.69%) |
Sep 09, 2005 | 30.70 | 31.32 | 30.67 | 31.16 | 16,140,076 | +0.82(+2.71%) |
Sep 08, 2005 | 30.13 | 30.51 | 29.89 | 30.34 | 12,255,913 | +0.23(+0.78%) |
Sep 07, 2005 | 30.08 | 30.76 | 29.91 | 30.10 | 14,128,880 | -0.05(-0.16%) |
Sep 06, 2005 | 30.15 | 30.39 | 29.64 | 30.15 | 12,440,441 | +0.01(+0.03%) |
Sep 02, 2005 | 30.97 | 30.97 | 30.11 | 30.14 | 16,190,140 | -1.01(-3.23%) |
Sep 01, 2005 | 30.48 | 31.60 | 30.48 | 31.15 | 29,494,074 | +1.38(+4.64%) |
Aug 31, 2005 | 29.21 | 30.01 | 29.18 | 29.77 | 18,639,950 | +0.69(+2.38%) |
Aug 30, 2005 | 28.57 | 29.13 | 28.54 | 29.08 | 13,009,752 | +0.61(+2.12%) |
Aug 29, 2005 | 28.19 | 28.62 | 28.08 | 28.47 | 13,016,619 | +0.54(+1.92%) |
Aug 26, 2005 | 28.62 | 28.67 | 27.93 | 27.93 | 10,823,332 | -0.52(-1.84%) |
Aug 25, 2005 | 28.47 | 28.48 | 28.01 | 28.46 | 10,417,947 | -0.08(-0.28%) |
Aug 24, 2005 | 28.44 | 28.87 | 28.22 | 28.54 | 12,710,033 | +0.23(+0.81%) |
Aug 23, 2005 | 28.62 | 28.76 | 27.92 | 28.31 | 10,422,378 | -0.23(-0.79%) |
Aug 22, 2005 | 28.91 | 29.17 | 28.17 | 28.53 | 12,813,262 | +0.06(+0.22%) |
Aug 19, 2005 | 28.07 | 28.55 | 28.03 | 28.47 | 12,922,472 | +0.66(+2.39%) |
Aug 18, 2005 | 27.69 | 27.94 | 27.19 | 27.81 | 18,826,250 | -0.05(-0.16%) |
Aug 17, 2005 | 28.87 | 29.08 | 27.54 | 27.85 | 20,678,614 | -1.07(-3.71%) |
Aug 16, 2005 | 29.65 | 29.65 | 28.87 | 28.93 | 13,114,310 | -0.79(-2.67%) |
Aug 15, 2005 | 30.02 | 30.07 | 29.59 | 29.72 | 10,306,079 | -0.35(-1.17%) |
Aug 12, 2005 | 30.02 | 30.35 | 29.62 | 30.07 | 11,863,820 | +0.10(+0.33%) |
Aug 11, 2005 | 29.79 | 30.16 | 29.58 | 29.97 | 11,268,812 | +0.34(+1.16%) |
Aug 10, 2005 | 29.34 | 29.71 | 29.08 | 29.63 | 10,623,963 | +0.46(+1.59%) |
Aug 09, 2005 | 29.49 | 29.52 | 28.94 | 29.17 | 10,951,150 | -0.16(-0.55%) |
Aug 08, 2005 | 29.04 | 29.54 | 29.03 | 29.33 | 12,801,300 | +0.55(+1.91%) |
Aug 05, 2005 | 29.16 | 29.22 | 28.49 | 28.78 | 8,991,790 | -0.19(-0.67%) |
Aug 04, 2005 | 29.00 | 29.15 | 28.81 | 28.97 | 8,445,517 | +0.13(+0.44%) |
Aug 03, 2005 | 29.33 | 29.34 | 28.69 | 28.85 | 10,719,882 | -0.22(-0.75%) |
Aug 02, 2005 | 28.59 | 29.07 | 28.55 | 29.06 | 10,238,293 | +0.62(+2.19%) |
Aug 01, 2005 | 28.39 | 28.75 | 28.36 | 28.44 | 9,948,986 | +0.18(+0.65%) |
Jul 29, 2005 | 28.80 | 28.82 | 28.17 | 28.25 | 10,812,035 | -0.34(-1.20%) |
Jul 28, 2005 | 28.37 | 28.64 | 28.19 | 28.60 | 13,445,485 | +0.49(+1.75%) |
Jul 27, 2005 | 28.10 | 28.16 | 27.81 | 28.11 | 12,537,468 | +0.24(+0.86%) |
Jul 26, 2005 | 28.18 | 28.18 | 27.76 | 27.87 | 14,048,025 | -0.23(-0.80%) |
Jul 25, 2005 | 27.56 | 28.47 | 27.56 | 28.09 | 15,836,591 | +0.44(+1.60%) |
Jul 22, 2005 | 27.29 | 27.82 | 27.27 | 27.65 | 12,531,487 | +0.55(+2.03%) |
Jul 21, 2005 | 27.32 | 27.49 | 26.86 | 27.10 | 7,768,768 | -0.23(-0.86%) |
Jul 20, 2005 | 27.29 | 27.60 | 27.05 | 27.33 | 11,756,825 | -0.01(-0.03%) |
Jul 19, 2005 | 26.78 | 27.36 | 26.74 | 27.34 | 10,676,906 | +0.62(+2.31%) |
Jul 18, 2005 | 26.68 | 26.86 | 26.46 | 26.72 | 9,478,252 | -0.07(-0.25%) |
Jul 15, 2005 | 27.08 | 27.14 | 26.58 | 26.79 | 14,246,065 | -0.09(-0.32%) |
Jul 14, 2005 | 27.77 | 28.09 | 26.63 | 26.88 | 16,181,058 | -0.88(-3.19%) |
Jul 13, 2005 | 27.92 | 28.04 | 27.67 | 27.76 | 11,838,345 | -0.03(-0.11%) |
Jul 12, 2005 | 27.63 | 28.02 | 27.46 | 27.79 | 11,579,608 | +0.30(+1.08%) |
Jul 11, 2005 | 26.88 | 27.63 | 26.82 | 27.50 | 15,575,417 | +0.30(+1.11%) |
Jul 08, 2005 | 27.54 | 27.68 | 27.05 | 27.19 | 15,472,410 | -0.17(-0.61%) |
Jul 07, 2005 | 26.77 | 27.45 | 26.70 | 27.36 | 13,302,161 | +0.28(+1.05%) |
Jul 06, 2005 | 27.79 | 27.97 | 27.04 | 27.08 | 14,666,070 | -0.57(-2.06%) |
Jul 05, 2005 | 27.11 | 27.73 | 26.97 | 27.65 | 15,877,351 | +0.97(+3.62%) |
Jul 01, 2005 | 26.32 | 26.83 | 26.21 | 26.68 | 10,718,331 | +0.73(+2.80%) |
Jun 30, 2005 | 26.08 | 26.48 | 25.83 | 25.95 | 13,771,787 | -0.13(-0.48%) |
Jun 29, 2005 | 26.25 | 26.66 | 25.80 | 26.08 | 17,860,858 | -0.15(-0.57%) |
Jun 28, 2005 | 26.90 | 27.02 | 26.19 | 26.23 | 14,669,172 | -0.64(-2.39%) |
Jun 27, 2005 | 26.59 | 27.04 | 26.53 | 26.87 | 16,242,198 | +0.59(+2.25%) |
Jun 24, 2005 | 26.45 | 26.60 | 26.16 | 26.28 | 11,910,118 | +0.09(+0.34%) |
Jun 23, 2005 | 26.60 | 26.66 | 26.09 | 26.19 | 12,756,774 | -0.18(-0.68%) |
Jun 22, 2005 | 26.34 | 26.63 | 26.00 | 26.37 | 14,818,034 | +0.08(+0.31%) |
Jun 21, 2005 | 27.09 | 27.17 | 26.18 | 26.29 | 14,531,607 | -0.85(-3.14%) |
Jun 20, 2005 | 27.45 | 27.70 | 27.09 | 27.14 | 16,764,103 | -0.25(-0.92%) |
Jun 17, 2005 | 27.09 | 27.42 | 26.82 | 27.39 | 24,644,740 | +0.94(+3.55%) |
Jun 16, 2005 | 25.96 | 26.46 | 25.88 | 26.45 | 12,142,494 | +0.57(+2.22%) |
Jun 15, 2005 | 25.69 | 25.92 | 25.48 | 25.88 | 11,151,849 | +0.35(+1.38%) |
Jun 14, 2005 | 25.42 | 25.66 | 25.22 | 25.53 | 8,091,304 | +0.25(+0.98%) |
Jun 13, 2005 | 25.14 | 25.46 | 24.96 | 25.28 | 9,110,304 | +0.03(+0.11%) |
Jun 10, 2005 | 25.35 | 25.51 | 24.72 | 25.25 | 9,911,770 | -0.14(-0.57%) |
Jun 09, 2005 | 24.74 | 25.41 | 24.65 | 25.40 | 13,740,331 | +0.79(+3.23%) |
Jun 08, 2005 | 24.64 | 25.28 | 24.42 | 24.60 | 15,573,645 | -0.06(-0.26%) |
Jun 07, 2005 | 25.03 | 25.05 | 24.65 | 24.67 | 9,448,568 | -0.25(-1.00%) |
Jun 06, 2005 | 25.05 | 25.05 | 24.61 | 24.91 | 8,003,803 | +0.08(+0.33%) |
Jun 03, 2005 | 24.73 | 25.10 | 24.72 | 24.83 | 9,317,649 | +0.04(+0.15%) |
Jun 02, 2005 | 25.01 | 25.03 | 24.60 | 24.80 | 10,731,401 | +12.37(+99.47%) |
Jun 01, 2005 | 12.26 | 12.44 | 12.24 | 12.43 | 15,518,486 | +0.26(+2.14%) |
May 31, 2005 | 12.14 | 12.24 | 11.98 | 12.17 | 14,618,665 | +0.03(+0.27%) |
May 27, 2005 | 11.92 | 12.16 | 11.88 | 12.14 | 9,606,513 | +0.28(+2.35%) |
May 26, 2005 | 11.92 | 11.93 | 11.82 | 11.86 | 11,174,001 | -0.03(-0.25%) |
May 25, 2005 | 11.79 | 12.00 | 11.63 | 11.89 | 16,067,417 | +0.11(+0.96%) |
May 24, 2005 | 11.71 | 11.78 | 11.65 | 11.78 | 10,944,505 | +0.11(+0.96%) |
May 23, 2005 | 11.57 | 11.72 | 11.49 | 11.66 | 12,725,983 | +0.25(+2.22%) |
May 20, 2005 | 11.41 | 11.50 | 11.37 | 11.41 | 13,141,114 | -0.03(-0.25%) |
May 19, 2005 | 11.26 | 11.50 | 11.19 | 11.44 | 13,899,162 | +0.18(+1.56%) |
May 18, 2005 | 11.17 | 11.51 | 11.12 | 11.26 | 20,674,184 | +0.10(+0.91%) |
May 17, 2005 | 10.88 | 11.20 | 10.87 | 11.16 | 23,516,752 | +0.24(+2.19%) |
May 16, 2005 | 11.06 | 11.08 | 10.73 | 10.92 | 31,601,852 | -0.20(-1.76%) |
May 13, 2005 | 11.32 | 11.35 | 10.99 | 11.12 | 25,980,074 | -0.20(-1.80%) |
May 12, 2005 | 11.89 | 11.89 | 11.29 | 11.32 | 19,598,918 | -0.64(-5.34%) |
May 11, 2005 | 11.71 | 11.97 | 11.71 | 11.96 | 14,242,964 | +0.12(+1.03%) |
May 10, 2005 | 11.96 | 12.03 | 11.79 | 11.84 | 13,748,084 | -0.21(-1.74%) |
May 09, 2005 | 11.88 | 12.06 | 11.84 | 12.05 | 12,430,030 | +0.21(+1.75%) |
May 06, 2005 | 11.95 | 12.05 | 11.84 | 11.84 | 12,479,650 | -0.01(-0.09%) |
May 05, 2005 | 11.78 | 11.94 | 11.70 | 11.85 | 16,160,899 | +0.11(+0.92%) |
May 04, 2005 | 11.77 | 11.82 | 11.60 | 11.74 | 18,615,360 | +0.06(+0.53%) |
May 03, 2005 | 11.99 | 12.00 | 11.60 | 11.68 | 16,483,878 | -0.36(-3.00%) |
May 02, 2005 | 11.83 | 12.04 | 11.66 | 12.04 | 16,805,970 | +0.21(+1.76%) |
Apr 29, 2005 | 11.70 | 11.93 | 11.59 | 11.83 | 16,634,513 | +0.24(+2.03%) |
Apr 28, 2005 | 11.70 | 11.76 | 11.57 | 11.60 | 17,898,960 | -0.11(-0.91%) |
Apr 27, 2005 | 12.19 | 12.19 | 11.69 | 11.70 | 19,314,040 | -0.34(-2.86%) |
Apr 26, 2005 | 12.20 | 12.27 | 12.05 | 12.05 | 10,826,212 | -0.22(-1.79%) |
Apr 25, 2005 | 12.19 | 12.36 | 12.19 | 12.27 | 14,628,412 | +0.20(+1.63%) |
Apr 22, 2005 | 11.95 | 12.19 | 11.87 | 12.07 | 14,578,791 | +0.14(+1.20%) |
Apr 21, 2005 | 11.57 | 11.93 | 11.55 | 11.93 | 14,730,312 | +0.27(+2.34%) |
Apr 20, 2005 | 11.80 | 11.94 | 11.63 | 11.65 | 15,680,640 | -0.14(-1.22%) |
Apr 19, 2005 | 11.62 | 11.85 | 11.61 | 11.80 | 17,062,050 | +0.21(+1.83%) |
Apr 18, 2005 | 11.29 | 11.61 | 11.06 | 11.59 | 20,337,028 | +0.29(+2.60%) |
Apr 15, 2005 | 11.79 | 11.79 | 11.20 | 11.29 | 26,110,328 | -0.54(-4.58%) |
Apr 14, 2005 | 11.95 | 12.06 | 11.76 | 11.84 | 19,748,666 | -0.05(-0.41%) |
Apr 13, 2005 | 12.02 | 12.18 | 11.88 | 11.88 | 25,827,666 | -0.34(-2.75%) |
Apr 12, 2005 | 12.40 | 12.44 | 12.12 | 12.22 | 19,472,650 | -0.23(-1.86%) |
Apr 11, 2005 | 12.32 | 12.46 | 12.19 | 12.45 | 12,646,235 | +0.14(+1.10%) |
Apr 08, 2005 | 12.45 | 12.58 | 12.31 | 12.32 | 16,998,694 | -0.14(-1.11%) |
Apr 07, 2005 | 12.58 | 12.64 | 12.28 | 12.45 | 21,496,030 | -0.06(-0.47%) |
Apr 06, 2005 | 12.28 | 12.54 | 12.13 | 12.51 | 18,928,150 | +0.29(+2.35%) |
Apr 05, 2005 | 12.48 | 12.55 | 12.18 | 12.22 | 19,662,716 | -0.25(-2.04%) |
Apr 04, 2005 | 12.58 | 12.75 | 12.42 | 12.48 | 28,660,930 | +0.03(+0.26%) |
Apr 01, 2005 | 12.24 | 12.50 | 12.24 | 12.45 | 23,373,648 | +0.28(+2.26%) |
Mar 31, 2005 | 11.90 | 12.18 | 11.90 | 12.17 | 22,139,772 | +0.27(+2.29%) |
Mar 30, 2005 | 11.79 | 11.93 | 11.54 | 11.90 | 23,028,960 | +0.20(+1.74%) |
Mar 29, 2005 | 11.84 | 11.99 | 11.68 | 11.70 | 16,310,205 | -0.18(-1.54%) |
Mar 28, 2005 | 11.83 | 11.95 | 11.76 | 11.88 | 13,706,881 | +0.05(+0.44%) |
Mar 24, 2005 | 11.91 | 12.03 | 11.69 | 11.83 | 15,680,197 | -0.03(-0.29%) |
Mar 23, 2005 | 11.91 | 11.99 | 11.74 | 11.86 | 24,130,810 | -0.22(-1.80%) |
Mar 22, 2005 | 12.30 | 12.47 | 12.06 | 12.08 | 19,751,324 | -0.23(-1.90%) |
Mar 21, 2005 | 12.44 | 12.48 | 12.19 | 12.31 | 17,174,582 | -0.13(-1.04%) |
Mar 18, 2005 | 12.53 | 12.53 | 12.20 | 12.44 | 28,635,234 | +0.26(+2.11%) |
Mar 17, 2005 | 12.10 | 12.28 | 12.09 | 12.19 | 16,871,098 | +0.16(+1.37%) |
Mar 16, 2005 | 11.77 | 12.24 | 11.76 | 12.02 | 19,728,728 | +0.20(+1.72%) |
Mar 15, 2005 | 11.99 | 12.13 | 11.79 | 11.82 | 15,910,137 | -0.18(-1.50%) |
Mar 14, 2005 | 11.92 | 12.03 | 11.74 | 12.00 | 15,532,220 | +0.08(+0.67%) |
Mar 11, 2005 | 11.83 | 12.10 | 11.83 | 11.92 | 15,538,423 | +0.00(+0.03%) |
Mar 10, 2005 | 11.94 | 11.99 | 11.63 | 11.91 | 27,955,162 | -0.12(-0.98%) |
Mar 09, 2005 | 12.39 | 12.60 | 12.01 | 12.03 | 26,311,470 | -0.34(-2.75%) |
Mar 08, 2005 | 12.62 | 12.65 | 12.27 | 12.37 | 26,211,342 | -0.25(-1.96%) |
Mar 07, 2005 | 12.59 | 12.70 | 12.39 | 12.62 | 15,326,648 | -0.05(-0.36%) |
Mar 04, 2005 | 12.48 | 12.74 | 12.43 | 12.66 | 16,228,685 | +0.18(+1.46%) |
Mar 03, 2005 | 12.41 | 12.59 | 12.26 | 12.48 | 22,887,630 | +0.12(+1.00%) |
Mar 02, 2005 | 12.15 | 12.39 | 12.08 | 12.36 | 22,242,558 | +0.11(+0.92%) |
Mar 01, 2005 | 12.58 | 12.58 | 12.22 | 12.24 | 23,009,024 | -0.27(-2.16%) |
Feb 28, 2005 | 12.70 | 12.84 | 12.10 | 12.51 | 28,612,638 | -0.16(-1.27%) |
Feb 25, 2005 | 12.43 | 12.86 | 12.43 | 12.68 | 32,906,172 | +0.24(+1.94%) |
Feb 24, 2005 | 12.10 | 12.45 | 12.10 | 12.43 | 24,069,226 | +0.34(+2.78%) |
Feb 23, 2005 | 11.85 | 12.13 | 11.82 | 12.10 | 17,658,830 | +0.14(+1.18%) |
Feb 22, 2005 | 12.02 | 12.23 | 11.92 | 11.96 | 22,019,264 | -0.03(-0.28%) |
Feb 18, 2005 | 11.75 | 12.06 | 11.71 | 11.99 | 22,377,686 | +0.25(+2.16%) |
Feb 17, 2005 | 11.76 | 11.87 | 11.68 | 11.74 | 19,406,194 | -0.04(-0.30%) |
Feb 16, 2005 | 11.44 | 11.79 | 11.42 | 11.77 | 17,696,488 | +0.33(+2.89%) |
Feb 15, 2005 | 11.39 | 11.45 | 11.31 | 11.44 | 10,139,051 | +0.05(+0.41%) |
Feb 14, 2005 | 11.24 | 11.47 | 11.24 | 11.39 | 16,759,451 | +0.22(+1.95%) |
Feb 11, 2005 | 11.16 | 11.32 | 11.09 | 11.18 | 14,378,092 | -0.05(-0.43%) |
Feb 10, 2005 | 10.97 | 11.25 | 10.95 | 11.23 | 11,541,727 | +0.29(+2.70%) |
Feb 09, 2005 | 10.90 | 10.99 | 10.80 | 10.93 | 11,590,905 | +0.02(+0.17%) |
Feb 08, 2005 | 10.83 | 10.93 | 10.78 | 10.91 | 10,953,365 | +0.07(+0.63%) |
Feb 07, 2005 | 10.86 | 10.91 | 10.75 | 10.84 | 12,768,072 | -0.01(-0.14%) |
Feb 04, 2005 | 10.83 | 10.87 | 10.73 | 10.86 | 13,775,110 | +0.04(+0.39%) |
Feb 03, 2005 | 10.72 | 10.85 | 10.66 | 10.82 | 11,207,229 | +0.09(+0.81%) |
Feb 02, 2005 | 10.68 | 10.79 | 10.66 | 10.73 | 13,432,194 | +0.05(+0.50%) |