Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.75 | 27.90 | 27.17 | 27.32 | 22,312,876 | -0.35(-1.27%) |
Nov 29, 2005 | 27.95 | 28.41 | 27.60 | 27.67 | 17,937,706 | -0.20(-0.71%) |
Nov 28, 2005 | 28.78 | 28.78 | 27.79 | 27.87 | 15,551,654 | -1.02(-3.55%) |
Nov 25, 2005 | 29.21 | 29.26 | 28.83 | 28.89 | 3,199,420 | -0.05(-0.17%) |
Nov 23, 2005 | 29.02 | 29.25 | 28.80 | 28.94 | 11,408,400 | -0.13(-0.45%) |
Nov 22, 2005 | 29.12 | 29.34 | 29.03 | 29.07 | 13,169,366 | +0.07(+0.23%) |
Nov 21, 2005 | 28.44 | 29.09 | 28.32 | 29.01 | 16,946,472 | +0.91(+3.25%) |
Nov 18, 2005 | 28.67 | 28.69 | 27.70 | 28.09 | 21,558,208 | -0.38(-1.35%) |
Nov 17, 2005 | 29.12 | 29.27 | 28.17 | 28.48 | 19,536,974 | -0.73(-2.50%) |
Nov 16, 2005 | 28.67 | 29.39 | 28.13 | 29.21 | 18,093,646 | +0.82(+2.89%) |
Nov 15, 2005 | 28.59 | 29.53 | 28.35 | 28.39 | 15,667,944 | -0.20(-0.71%) |
Nov 14, 2005 | 29.08 | 29.08 | 28.41 | 28.59 | 14,195,156 | -0.08(-0.27%) |
Nov 11, 2005 | 28.69 | 29.22 | 28.31 | 28.67 | 16,298,790 | +0.05(+0.17%) |
Nov 10, 2005 | 29.05 | 29.48 | 28.18 | 28.62 | 23,351,070 | -0.99(-3.35%) |
Nov 09, 2005 | 29.92 | 30.55 | 29.48 | 29.61 | 20,065,042 | -0.46(-1.53%) |
Nov 08, 2005 | 29.55 | 30.35 | 29.14 | 30.07 | 14,614,022 | +0.39(+1.31%) |
Nov 07, 2005 | 29.77 | 29.78 | 29.37 | 29.68 | 21,806,516 | -0.23(-0.75%) |
Nov 04, 2005 | 30.74 | 30.83 | 29.77 | 29.91 | 25,285,254 | -0.87(-2.82%) |
Nov 03, 2005 | 30.14 | 31.06 | 30.14 | 30.78 | 14,822,680 | +0.66(+2.19%) |
Nov 02, 2005 | 29.86 | 30.45 | 29.72 | 30.12 | 16,899,512 | +0.26(+0.86%) |
Nov 01, 2005 | 29.42 | 30.13 | 29.39 | 29.86 | 17,910,684 | +0.34(+1.16%) |
Oct 31, 2005 | 28.96 | 29.70 | 28.78 | 29.52 | 24,359,362 | +0.96(+3.35%) |
Oct 28, 2005 | 27.76 | 28.65 | 27.09 | 28.56 | 20,549,916 | +1.07(+3.88%) |
Oct 27, 2005 | 28.55 | 28.78 | 27.49 | 27.49 | 16,499,917 | -0.86(-3.03%) |
Oct 26, 2005 | 28.43 | 29.44 | 27.89 | 28.35 | 26,067,388 | +0.16(+0.58%) |
Oct 25, 2005 | 27.27 | 28.23 | 27.20 | 28.19 | 17,409,196 | +0.97(+3.55%) |
Oct 24, 2005 | 26.25 | 27.31 | 26.24 | 27.22 | 17,182,152 | +0.97(+3.70%) |
Oct 21, 2005 | 25.96 | 26.50 | 25.83 | 26.25 | 28,002,236 | +0.18(+0.69%) |
Oct 20, 2005 | 27.54 | 27.70 | 25.83 | 26.07 | 23,582,766 | -1.72(-6.17%) |
Oct 19, 2005 | 27.14 | 27.88 | 26.21 | 27.79 | 24,344,964 | +0.66(+2.45%) |
Oct 18, 2005 | 28.40 | 28.55 | 27.09 | 27.12 | 20,931,792 | -1.33(-4.67%) |
Oct 17, 2005 | 28.71 | 28.92 | 28.18 | 28.45 | 17,920,208 | +0.31(+1.11%) |
Oct 14, 2005 | 27.31 | 28.24 | 26.98 | 28.14 | 19,294,648 | +0.58(+2.10%) |
Oct 13, 2005 | 28.41 | 28.53 | 27.17 | 27.56 | 21,741,392 | -1.09(-3.81%) |
Oct 12, 2005 | 29.19 | 29.34 | 28.47 | 28.65 | 12,774,201 | -0.51(-1.76%) |
Oct 11, 2005 | 28.71 | 29.43 | 28.71 | 29.17 | 12,949,854 | +0.62(+2.18%) |
Oct 10, 2005 | 28.62 | 28.76 | 28.04 | 28.55 | 13,457,323 | -0.17(-0.58%) |
Oct 07, 2005 | 28.44 | 28.78 | 28.19 | 28.71 | 16,007,068 | +0.71(+2.55%) |
Oct 06, 2005 | 28.44 | 28.58 | 27.42 | 28.00 | 28,397,400 | -0.56(-1.94%) |
Oct 05, 2005 | 29.98 | 29.98 | 28.51 | 28.55 | 21,519,224 | -1.42(-4.74%) |
Oct 04, 2005 | 31.02 | 31.08 | 29.98 | 29.98 | 14,705,726 | -1.16(-3.71%) |
Oct 03, 2005 | 31.65 | 31.90 | 31.10 | 31.13 | 14,630,414 | -0.43(-1.36%) |
Sep 30, 2005 | 31.83 | 32.17 | 31.48 | 31.56 | 10,020,671 | -0.45(-1.41%) |
Sep 29, 2005 | 31.57 | 32.10 | 31.25 | 32.01 | 13,026,495 | +0.64(+2.03%) |
Sep 28, 2005 | 31.33 | 31.56 | 30.88 | 31.38 | 10,718,633 | +0.23(+0.75%) |
Sep 27, 2005 | 31.20 | 31.27 | 30.84 | 31.14 | 9,877,135 | -0.18(-0.58%) |
Sep 26, 2005 | 30.57 | 31.38 | 30.52 | 31.32 | 13,681,707 | +0.49(+1.60%) |
Sep 23, 2005 | 30.83 | 31.36 | 30.55 | 30.83 | 13,292,080 | -0.66(-2.11%) |
Sep 22, 2005 | 32.08 | 32.27 | 30.76 | 31.49 | 16,013,492 | -0.30(-0.95%) |
Sep 21, 2005 | 31.80 | 32.16 | 31.38 | 31.80 | 19,090,198 | +0.69(+2.22%) |
Sep 20, 2005 | 31.42 | 31.73 | 30.97 | 31.11 | 14,759,773 | -0.58(-1.82%) |
Sep 19, 2005 | 31.60 | 32.15 | 31.33 | 31.68 | 17,037,288 | +0.46(+1.49%) |
Sep 16, 2005 | 30.65 | 31.22 | 30.47 | 31.22 | 23,330,250 | +0.73(+2.38%) |
Sep 15, 2005 | 30.67 | 30.91 | 30.18 | 30.49 | 11,724,931 | +0.03(+0.09%) |
Sep 14, 2005 | 30.02 | 30.59 | 29.93 | 30.46 | 12,611,838 | +0.58(+1.93%) |
Sep 13, 2005 | 30.34 | 30.43 | 29.71 | 29.89 | 13,991,593 | -0.43(-1.43%) |
Sep 12, 2005 | 31.14 | 31.14 | 30.28 | 30.32 | 14,252,748 | -0.84(-2.69%) |
Sep 09, 2005 | 30.70 | 31.32 | 30.68 | 31.16 | 16,138,864 | +0.82(+2.71%) |
Sep 08, 2005 | 30.13 | 30.51 | 29.90 | 30.34 | 12,254,993 | +0.23(+0.78%) |
Sep 07, 2005 | 30.09 | 30.76 | 29.91 | 30.10 | 14,127,819 | -0.05(-0.16%) |
Sep 06, 2005 | 30.15 | 30.39 | 29.65 | 30.15 | 12,439,507 | +0.01(+0.03%) |
Sep 02, 2005 | 30.97 | 30.97 | 30.12 | 30.14 | 16,188,924 | -1.01(-3.23%) |
Sep 01, 2005 | 30.49 | 31.60 | 30.48 | 31.15 | 29,491,858 | +1.38(+4.64%) |
Aug 31, 2005 | 29.21 | 30.01 | 29.19 | 29.77 | 18,638,550 | +0.69(+2.38%) |
Aug 30, 2005 | 28.57 | 29.14 | 28.54 | 29.08 | 13,008,775 | +0.60(+2.12%) |
Aug 29, 2005 | 28.19 | 28.63 | 28.09 | 28.47 | 13,015,641 | +0.54(+1.92%) |
Aug 26, 2005 | 28.62 | 28.67 | 27.94 | 27.94 | 10,822,519 | -0.52(-1.84%) |
Aug 25, 2005 | 28.47 | 28.48 | 28.01 | 28.46 | 10,417,165 | -0.08(-0.28%) |
Aug 24, 2005 | 28.44 | 28.87 | 28.22 | 28.54 | 12,709,078 | +0.23(+0.81%) |
Aug 23, 2005 | 28.62 | 28.76 | 27.92 | 28.31 | 10,421,595 | -0.23(-0.79%) |
Aug 22, 2005 | 28.92 | 29.17 | 28.18 | 28.54 | 12,812,300 | +0.06(+0.22%) |
Aug 19, 2005 | 28.07 | 28.55 | 28.03 | 28.47 | 12,921,502 | +0.66(+2.39%) |
Aug 18, 2005 | 27.70 | 27.95 | 27.20 | 27.81 | 18,824,834 | -0.05(-0.16%) |
Aug 17, 2005 | 28.87 | 29.08 | 27.54 | 27.85 | 20,677,060 | -1.07(-3.71%) |
Aug 16, 2005 | 29.66 | 29.66 | 28.88 | 28.93 | 13,113,325 | -0.79(-2.67%) |
Aug 15, 2005 | 30.02 | 30.07 | 29.59 | 29.72 | 10,305,305 | -0.35(-1.17%) |
Aug 12, 2005 | 30.02 | 30.36 | 29.62 | 30.08 | 11,862,929 | +0.10(+0.33%) |
Aug 11, 2005 | 29.80 | 30.16 | 29.58 | 29.98 | 11,267,966 | +0.34(+1.16%) |
Aug 10, 2005 | 29.34 | 29.71 | 29.08 | 29.63 | 10,623,164 | +0.46(+1.59%) |
Aug 09, 2005 | 29.49 | 29.53 | 28.94 | 29.17 | 10,950,328 | -0.16(-0.55%) |
Aug 08, 2005 | 29.05 | 29.54 | 29.03 | 29.33 | 12,800,338 | +0.55(+1.91%) |
Aug 05, 2005 | 29.16 | 29.22 | 28.50 | 28.78 | 8,991,115 | -0.19(-0.67%) |
Aug 04, 2005 | 29.01 | 29.16 | 28.81 | 28.97 | 8,444,883 | +0.13(+0.44%) |
Aug 03, 2005 | 29.34 | 29.34 | 28.69 | 28.85 | 10,719,076 | -0.22(-0.75%) |
Aug 02, 2005 | 28.60 | 29.07 | 28.55 | 29.06 | 10,237,524 | +0.62(+2.19%) |
Aug 01, 2005 | 28.40 | 28.75 | 28.36 | 28.44 | 9,948,238 | +0.19(+0.66%) |
Jul 29, 2005 | 28.80 | 28.82 | 28.17 | 28.26 | 10,811,222 | -0.34(-1.20%) |
Jul 28, 2005 | 28.37 | 28.64 | 28.19 | 28.60 | 13,444,475 | +0.49(+1.75%) |
Jul 27, 2005 | 28.10 | 28.17 | 27.81 | 28.11 | 12,536,526 | +0.24(+0.86%) |
Jul 26, 2005 | 28.18 | 28.18 | 27.76 | 27.87 | 14,046,969 | -0.23(-0.80%) |
Jul 25, 2005 | 27.56 | 28.47 | 27.56 | 28.09 | 15,835,402 | +0.44(+1.60%) |
Jul 22, 2005 | 27.29 | 27.82 | 27.27 | 27.65 | 12,530,545 | +0.55(+2.03%) |
Jul 21, 2005 | 27.32 | 27.49 | 26.86 | 27.10 | 7,768,185 | -0.23(-0.86%) |
Jul 20, 2005 | 27.29 | 27.60 | 27.05 | 27.34 | 11,755,942 | -0.01(-0.03%) |
Jul 19, 2005 | 26.78 | 27.36 | 26.74 | 27.34 | 10,676,104 | +0.62(+2.31%) |
Jul 18, 2005 | 26.68 | 26.87 | 26.46 | 26.73 | 9,477,540 | -0.07(-0.25%) |
Jul 15, 2005 | 27.08 | 27.14 | 26.59 | 26.79 | 14,244,995 | -0.09(-0.32%) |
Jul 14, 2005 | 27.77 | 28.09 | 26.64 | 26.88 | 16,179,842 | -0.88(-3.19%) |
Jul 13, 2005 | 27.92 | 28.04 | 27.67 | 27.76 | 11,837,456 | -0.03(-0.11%) |
Jul 12, 2005 | 27.63 | 28.02 | 27.47 | 27.80 | 11,578,738 | +0.30(+1.08%) |
Jul 11, 2005 | 26.88 | 27.63 | 26.82 | 27.50 | 15,574,247 | +0.30(+1.11%) |
Jul 08, 2005 | 27.54 | 27.68 | 27.05 | 27.20 | 15,471,247 | -0.17(-0.61%) |
Jul 07, 2005 | 26.77 | 27.45 | 26.70 | 27.36 | 13,301,161 | +0.28(+1.05%) |
Jul 06, 2005 | 27.79 | 27.97 | 27.04 | 27.08 | 14,664,969 | -0.57(-2.06%) |
Jul 05, 2005 | 27.11 | 27.73 | 26.97 | 27.65 | 15,876,159 | +0.97(+3.62%) |
Jul 01, 2005 | 26.32 | 26.83 | 26.21 | 26.68 | 10,717,526 | +0.73(+2.80%) |
Jun 30, 2005 | 26.09 | 26.49 | 25.83 | 25.95 | 13,770,752 | -0.13(-0.48%) |
Jun 29, 2005 | 26.25 | 26.66 | 25.80 | 26.08 | 17,859,516 | -0.15(-0.57%) |
Jun 28, 2005 | 26.90 | 27.02 | 26.19 | 26.23 | 14,668,070 | -0.64(-2.39%) |
Jun 27, 2005 | 26.59 | 27.04 | 26.53 | 26.87 | 16,240,978 | +0.59(+2.25%) |
Jun 24, 2005 | 26.46 | 26.60 | 26.17 | 26.28 | 11,909,223 | +0.09(+0.34%) |
Jun 23, 2005 | 26.60 | 26.66 | 26.09 | 26.19 | 12,755,816 | -0.18(-0.68%) |
Jun 22, 2005 | 26.35 | 26.64 | 26.00 | 26.37 | 14,816,921 | +0.08(+0.31%) |
Jun 21, 2005 | 27.09 | 27.17 | 26.18 | 26.29 | 14,530,515 | -0.85(-3.14%) |
Jun 20, 2005 | 27.45 | 27.70 | 27.10 | 27.14 | 16,762,844 | -0.25(-0.92%) |
Jun 17, 2005 | 27.09 | 27.43 | 26.82 | 27.39 | 24,642,888 | +0.94(+3.55%) |
Jun 16, 2005 | 25.96 | 26.46 | 25.89 | 26.46 | 12,141,582 | +0.57(+2.22%) |
Jun 15, 2005 | 25.69 | 25.92 | 25.48 | 25.88 | 11,151,011 | +0.35(+1.38%) |
Jun 14, 2005 | 25.42 | 25.67 | 25.22 | 25.53 | 8,090,696 | +0.25(+0.98%) |
Jun 13, 2005 | 25.15 | 25.46 | 24.97 | 25.28 | 9,109,620 | +0.03(+0.11%) |
Jun 10, 2005 | 25.35 | 25.51 | 24.72 | 25.25 | 9,911,025 | -0.14(-0.57%) |
Jun 09, 2005 | 24.74 | 25.41 | 24.65 | 25.40 | 13,739,299 | +0.79(+3.23%) |
Jun 08, 2005 | 24.64 | 25.28 | 24.42 | 24.60 | 15,572,475 | -0.06(-0.26%) |
Jun 07, 2005 | 25.03 | 25.06 | 24.65 | 24.67 | 9,447,858 | -0.25(-1.00%) |
Jun 06, 2005 | 25.06 | 25.06 | 24.61 | 24.92 | 8,003,202 | +0.08(+0.33%) |
Jun 03, 2005 | 24.73 | 25.10 | 24.72 | 24.83 | 9,316,949 | +0.04(+0.15%) |
Jun 02, 2005 | 25.01 | 25.03 | 24.60 | 24.80 | 10,730,594 | +12.37(+99.47%) |
Jun 01, 2005 | 12.26 | 12.44 | 12.25 | 12.43 | 15,517,320 | +0.26(+2.14%) |
May 31, 2005 | 12.14 | 12.24 | 11.98 | 12.17 | 14,617,566 | +0.03(+0.27%) |
May 27, 2005 | 11.92 | 12.16 | 11.88 | 12.14 | 9,605,791 | +0.28(+2.35%) |
May 26, 2005 | 11.92 | 11.93 | 11.82 | 11.86 | 11,173,162 | -0.03(-0.25%) |
May 25, 2005 | 11.79 | 12.00 | 11.63 | 11.89 | 16,066,210 | +0.11(+0.96%) |
May 24, 2005 | 11.72 | 11.78 | 11.65 | 11.78 | 10,943,682 | +0.11(+0.96%) |
May 23, 2005 | 11.57 | 11.72 | 11.50 | 11.66 | 12,725,027 | +0.25(+2.22%) |
May 20, 2005 | 11.41 | 11.50 | 11.37 | 11.41 | 13,140,127 | -0.03(-0.25%) |
May 19, 2005 | 11.26 | 11.50 | 11.19 | 11.44 | 13,898,118 | +0.18(+1.56%) |
May 18, 2005 | 11.17 | 11.51 | 11.12 | 11.26 | 20,672,630 | +0.10(+0.91%) |
May 17, 2005 | 10.89 | 11.20 | 10.87 | 11.16 | 23,514,984 | +0.24(+2.19%) |
May 16, 2005 | 11.06 | 11.08 | 10.73 | 10.92 | 31,599,478 | -0.20(-1.76%) |
May 13, 2005 | 11.32 | 11.35 | 10.99 | 11.12 | 25,978,122 | -0.20(-1.80%) |
May 12, 2005 | 11.89 | 11.89 | 11.29 | 11.32 | 19,597,444 | -0.64(-5.34%) |
May 11, 2005 | 11.72 | 11.97 | 11.72 | 11.96 | 14,241,894 | +0.12(+1.03%) |
May 10, 2005 | 11.96 | 12.03 | 11.79 | 11.84 | 13,747,051 | -0.21(-1.74%) |
May 09, 2005 | 11.88 | 12.07 | 11.84 | 12.05 | 12,429,096 | +0.21(+1.75%) |
May 06, 2005 | 11.95 | 12.05 | 11.84 | 11.84 | 12,478,713 | -0.01(-0.09%) |
May 05, 2005 | 11.78 | 11.94 | 11.70 | 11.85 | 16,159,685 | +0.11(+0.92%) |
May 04, 2005 | 11.77 | 11.82 | 11.60 | 11.74 | 18,613,962 | +0.06(+0.53%) |
May 03, 2005 | 11.99 | 12.01 | 11.60 | 11.68 | 16,482,640 | -0.36(-3.00%) |
May 02, 2005 | 11.83 | 12.04 | 11.66 | 12.04 | 16,804,708 | +0.21(+1.76%) |
Apr 29, 2005 | 11.70 | 11.93 | 11.59 | 11.83 | 16,633,263 | +0.24(+2.03%) |
Apr 28, 2005 | 11.70 | 11.76 | 11.57 | 11.60 | 17,897,614 | -0.11(-0.91%) |
Apr 27, 2005 | 12.20 | 12.20 | 11.70 | 11.70 | 19,312,590 | -0.34(-2.86%) |
Apr 26, 2005 | 12.20 | 12.27 | 12.05 | 12.05 | 10,825,399 | -0.22(-1.79%) |
Apr 25, 2005 | 12.19 | 12.36 | 12.19 | 12.27 | 14,627,313 | +0.20(+1.63%) |
Apr 22, 2005 | 11.95 | 12.19 | 11.87 | 12.07 | 14,577,696 | +0.14(+1.20%) |
Apr 21, 2005 | 11.57 | 11.93 | 11.55 | 11.93 | 14,729,205 | +0.27(+2.34%) |
Apr 20, 2005 | 11.80 | 11.94 | 11.63 | 11.66 | 15,679,462 | -0.14(-1.22%) |
Apr 19, 2005 | 11.62 | 11.85 | 11.61 | 11.80 | 17,060,768 | +0.21(+1.83%) |
Apr 18, 2005 | 11.29 | 11.61 | 11.06 | 11.59 | 20,335,500 | +0.29(+2.60%) |
Apr 15, 2005 | 11.79 | 11.79 | 11.20 | 11.29 | 26,108,366 | -0.54(-4.58%) |
Apr 14, 2005 | 11.95 | 12.06 | 11.76 | 11.84 | 19,747,182 | -0.05(-0.41%) |
Apr 13, 2005 | 12.02 | 12.18 | 11.88 | 11.88 | 25,825,726 | -0.34(-2.75%) |
Apr 12, 2005 | 12.40 | 12.45 | 12.12 | 12.22 | 19,471,186 | -0.23(-1.86%) |
Apr 11, 2005 | 12.32 | 12.46 | 12.19 | 12.45 | 12,645,285 | +0.14(+1.10%) |
Apr 08, 2005 | 12.46 | 12.58 | 12.31 | 12.32 | 16,997,418 | -0.14(-1.11%) |
Apr 07, 2005 | 12.58 | 12.64 | 12.28 | 12.45 | 21,494,414 | -0.06(-0.47%) |
Apr 06, 2005 | 12.28 | 12.54 | 12.13 | 12.51 | 18,926,728 | +0.29(+2.35%) |
Apr 05, 2005 | 12.48 | 12.55 | 12.18 | 12.23 | 19,661,238 | -0.25(-2.03%) |
Apr 04, 2005 | 12.58 | 12.75 | 12.42 | 12.48 | 28,658,776 | +0.03(+0.26%) |
Apr 01, 2005 | 12.24 | 12.50 | 12.24 | 12.45 | 23,371,892 | +0.28(+2.26%) |
Mar 31, 2005 | 11.90 | 12.18 | 11.90 | 12.17 | 22,138,108 | +0.27(+2.29%) |
Mar 30, 2005 | 11.79 | 11.93 | 11.54 | 11.90 | 23,027,230 | +0.20(+1.74%) |
Mar 29, 2005 | 11.84 | 11.99 | 11.68 | 11.70 | 16,308,980 | -0.18(-1.54%) |
Mar 28, 2005 | 11.83 | 11.95 | 11.76 | 11.88 | 13,705,851 | +0.05(+0.44%) |
Mar 24, 2005 | 11.91 | 12.03 | 11.69 | 11.83 | 15,679,019 | -0.04(-0.30%) |
Mar 23, 2005 | 11.91 | 11.99 | 11.74 | 11.86 | 24,128,996 | -0.22(-1.80%) |
Mar 22, 2005 | 12.30 | 12.47 | 12.07 | 12.08 | 19,749,840 | -0.23(-1.90%) |
Mar 21, 2005 | 12.44 | 12.48 | 12.20 | 12.31 | 17,173,292 | -0.13(-1.04%) |
Mar 18, 2005 | 12.53 | 12.53 | 12.20 | 12.44 | 28,633,082 | +0.26(+2.11%) |
Mar 17, 2005 | 12.10 | 12.28 | 12.09 | 12.19 | 16,869,830 | +0.16(+1.37%) |
Mar 16, 2005 | 11.77 | 12.24 | 11.76 | 12.02 | 19,727,246 | +0.20(+1.72%) |
Mar 15, 2005 | 11.99 | 12.13 | 11.79 | 11.82 | 15,908,941 | -0.18(-1.50%) |
Mar 14, 2005 | 11.92 | 12.03 | 11.75 | 12.00 | 15,531,054 | +0.08(+0.67%) |
Mar 11, 2005 | 11.83 | 12.10 | 11.83 | 11.92 | 15,537,256 | +0.00(+0.03%) |
Mar 10, 2005 | 11.94 | 11.99 | 11.63 | 11.91 | 27,953,062 | -0.12(-0.98%) |
Mar 09, 2005 | 12.39 | 12.60 | 12.01 | 12.03 | 26,309,494 | -0.34(-2.75%) |
Mar 08, 2005 | 12.62 | 12.65 | 12.27 | 12.37 | 26,209,372 | -0.25(-1.96%) |
Mar 07, 2005 | 12.59 | 12.70 | 12.39 | 12.62 | 15,325,497 | -0.05(-0.37%) |
Mar 04, 2005 | 12.48 | 12.74 | 12.43 | 12.66 | 16,227,466 | +0.18(+1.46%) |
Mar 03, 2005 | 12.41 | 12.59 | 12.26 | 12.48 | 22,885,910 | +0.12(+1.00%) |
Mar 02, 2005 | 12.15 | 12.39 | 12.08 | 12.36 | 22,240,886 | +0.11(+0.92%) |
Mar 01, 2005 | 12.58 | 12.58 | 12.22 | 12.25 | 23,007,294 | -0.27(-2.15%) |
Feb 28, 2005 | 12.71 | 12.84 | 12.10 | 12.52 | 28,610,488 | -0.16(-1.27%) |
Feb 25, 2005 | 12.44 | 12.86 | 12.43 | 12.68 | 32,903,700 | +0.24(+1.94%) |
Feb 24, 2005 | 12.10 | 12.45 | 12.10 | 12.44 | 24,067,418 | +0.34(+2.78%) |
Feb 23, 2005 | 11.85 | 12.13 | 11.82 | 12.10 | 17,657,502 | +0.14(+1.18%) |
Feb 22, 2005 | 12.03 | 12.23 | 11.92 | 11.96 | 22,017,610 | -0.03(-0.28%) |
Feb 18, 2005 | 11.75 | 12.06 | 11.71 | 11.99 | 22,376,006 | +0.25(+2.16%) |
Feb 17, 2005 | 11.76 | 11.87 | 11.68 | 11.74 | 19,404,736 | -0.04(-0.30%) |
Feb 16, 2005 | 11.44 | 11.79 | 11.42 | 11.77 | 17,695,158 | +0.33(+2.89%) |
Feb 15, 2005 | 11.39 | 11.45 | 11.31 | 11.44 | 10,138,290 | +0.05(+0.41%) |
Feb 14, 2005 | 11.24 | 11.47 | 11.24 | 11.40 | 16,758,192 | +0.22(+1.95%) |
Feb 11, 2005 | 11.16 | 11.32 | 11.09 | 11.18 | 14,377,012 | -0.05(-0.43%) |
Feb 10, 2005 | 10.97 | 11.25 | 10.95 | 11.23 | 11,540,860 | +0.29(+2.69%) |
Feb 09, 2005 | 10.90 | 10.99 | 10.80 | 10.93 | 11,590,034 | +0.02(+0.16%) |
Feb 08, 2005 | 10.84 | 10.93 | 10.78 | 10.91 | 10,952,543 | +0.07(+0.64%) |
Feb 07, 2005 | 10.86 | 10.91 | 10.75 | 10.85 | 12,767,113 | -0.01(-0.14%) |
Feb 04, 2005 | 10.84 | 10.87 | 10.73 | 10.86 | 13,774,075 | +0.04(+0.39%) |
Feb 03, 2005 | 10.72 | 10.85 | 10.66 | 10.82 | 11,206,387 | +0.09(+0.81%) |
Feb 02, 2005 | 10.68 | 10.79 | 10.66 | 10.73 | 13,431,185 | +0.05(+0.50%) |
Feb 01, 2005 | 10.54 | 10.69 | 10.54 | 10.68 | 17,507,322 | +0.21(+1.96%) |
Jan 31, 2005 | 10.27 | 10.54 | 10.21 | 10.47 | 16,331,573 | +0.20(+1.98%) |
Jan 28, 2005 | 10.16 | 10.31 | 10.15 | 10.27 | 13,183,985 | -0.00(-0.01%) |
Jan 27, 2005 | 10.16 | 10.36 | 10.14 | 10.27 | 14,785,024 | +0.06(+0.56%) |
Jan 26, 2005 | 10.16 | 10.26 | 10.08 | 10.21 | 17,475,426 | +0.18(+1.79%) |
Jan 25, 2005 | 9.994 | 10.07 | 9.960 | 10.03 | 9,420,613 | +0.05(+0.49%) |
Jan 24, 2005 | 9.926 | 10.03 | 9.922 | 9.985 | 10,964,061 | +0.13(+1.34%) |
Jan 21, 2005 | 9.909 | 9.984 | 9.853 | 9.853 | 13,309,357 | -0.05(-0.49%) |
Jan 20, 2005 | 10.08 | 10.08 | 9.809 | 9.902 | 14,590,100 | -0.17(-1.73%) |
Jan 19, 2005 | 10.15 | 10.21 | 10.08 | 10.08 | 10,492,255 | -0.10(-0.94%) |
Jan 18, 2005 | 10.12 | 10.20 | 10.11 | 10.17 | 18,119,562 | +0.12(+1.24%) |
Jan 14, 2005 | 9.975 | 10.12 | 9.956 | 10.05 | 11,150,125 | +0.05(+0.47%) |
Jan 13, 2005 | 9.864 | 10.10 | 9.838 | 10.000 | 16,524,283 | +0.15(+1.52%) |
Jan 12, 2005 | 9.701 | 9.859 | 9.650 | 9.850 | 12,280,244 | +0.19(+1.95%) |
Jan 11, 2005 | 9.644 | 9.716 | 9.588 | 9.661 | 7,882,038 | -0.00(-0.03%) |
Jan 10, 2005 | 9.622 | 9.742 | 9.612 | 9.665 | 9,755,972 | +0.09(+0.91%) |
Jan 07, 2005 | 9.639 | 9.639 | 9.496 | 9.578 | 11,713,191 | -0.06(-0.63%) |
Jan 06, 2005 | 9.501 | 9.697 | 9.487 | 9.639 | 14,767,747 | +0.14(+1.45%) |
Jan 05, 2005 | 9.413 | 9.564 | 9.345 | 9.501 | 16,904,386 | +0.07(+0.74%) |
Jan 04, 2005 | 9.518 | 9.568 | 9.400 | 9.431 | 11,587,819 | -0.06(-0.65%) |
Jan 03, 2005 | 9.788 | 9.788 | 9.470 | 9.493 | 14,451,438 | -0.31(-3.13%) |
Dec 31, 2004 | 9.784 | 9.824 | 9.762 | 9.800 | 6,190,625 | +0.00(+0.05%) |
Dec 30, 2004 | 9.834 | 9.897 | 9.793 | 9.795 | 6,400,169 | -0.06(-0.60%) |
Dec 29, 2004 | 9.791 | 9.880 | 9.747 | 9.854 | 7,224,611 | +0.09(+0.88%) |
Dec 28, 2004 | 9.737 | 9.812 | 9.737 | 9.768 | 8,340,997 | +0.06(+0.58%) |
Dec 27, 2004 | 9.837 | 9.863 | 9.712 | 9.712 | 8,993,108 | -0.12(-1.26%) |
Dec 23, 2004 | 9.811 | 9.896 | 9.800 | 9.836 | 6,185,752 | +0.03(+0.26%) |
Dec 22, 2004 | 9.952 | 9.983 | 9.680 | 9.810 | 13,011,654 | -0.11(-1.15%) |
Dec 21, 2004 | 9.983 | 9.984 | 9.864 | 9.924 | 9,717,430 | -0.01(-0.08%) |
Dec 20, 2004 | 9.876 | 10.02 | 9.849 | 9.932 | 8,710,468 | +0.11(+1.16%) |
Dec 17, 2004 | 9.826 | 9.893 | 9.747 | 9.818 | 15,361,824 | -0.01(-0.08%) |
Dec 16, 2004 | 9.863 | 9.864 | 9.751 | 9.826 | 8,698,949 | -0.05(-0.55%) |
Dec 15, 2004 | 9.797 | 9.961 | 9.733 | 9.880 | 11,555,037 | +0.10(+1.03%) |
Dec 14, 2004 | 9.706 | 9.797 | 9.625 | 9.780 | 11,437,639 | +0.09(+0.98%) |
Dec 13, 2004 | 9.565 | 9.700 | 9.537 | 9.685 | 14,027,920 | +0.12(+1.25%) |
Dec 10, 2004 | 9.666 | 9.735 | 9.542 | 9.565 | 12,131,836 | -0.10(-1.04%) |
Dec 09, 2004 | 9.650 | 9.691 | 9.509 | 9.666 | 12,247,462 | +0.00(+0.02%) |
Dec 08, 2004 | 9.535 | 9.755 | 9.400 | 9.663 | 15,123,041 | +0.10(+1.03%) |
Dec 07, 2004 | 9.774 | 9.806 | 9.564 | 9.565 | 14,167,025 | -0.21(-2.14%) |
Dec 06, 2004 | 9.793 | 9.815 | 9.704 | 9.774 | 10,821,855 | +0.01(+0.12%) |
Dec 03, 2004 | 9.689 | 9.841 | 9.684 | 9.763 | 12,659,018 | +0.06(+0.64%) |
Dec 02, 2004 | 10.000 | 10.000 | 9.627 | 9.701 | 21,614,470 | -0.38(-3.73%) |