Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.23 | 18.42 | 18.05 | 18.09 | 6,593,095 | -0.14(-0.78%) |
Sep 29, 2005 | 17.99 | 18.32 | 17.78 | 18.23 | 12,341,707 | +0.25(+1.37%) |
Sep 28, 2005 | 17.51 | 18.21 | 17.62 | 17.99 | 9,997,084 | +0.48(+2.74%) |
Sep 27, 2005 | 17.52 | 17.67 | 17.33 | 17.51 | 11,973,992 | -0.01(-0.06%) |
Sep 26, 2005 | 17.04 | 17.64 | 16.87 | 17.52 | 13,822,240 | +0.48(+2.82%) |
Sep 23, 2005 | 17.04 | 17.07 | 16.57 | 17.04 | 7,238,545 | +0.28(+1.64%) |
Sep 22, 2005 | 16.98 | 17.01 | 16.64 | 16.76 | 8,541,263 | -0.10(-0.57%) |
Sep 21, 2005 | 16.53 | 16.94 | 16.53 | 16.86 | 7,033,333 | +0.35(+2.14%) |
Sep 20, 2005 | 16.63 | 16.87 | 16.44 | 16.50 | 11,145,893 | -0.04(-0.27%) |
Sep 19, 2005 | 16.51 | 16.66 | 16.36 | 16.55 | 6,973,435 | +0.24(+1.48%) |
Sep 16, 2005 | 16.16 | 16.33 | 16.09 | 16.31 | 5,980,415 | +0.31(+1.91%) |
Sep 15, 2005 | 16.14 | 16.17 | 15.88 | 16.00 | 3,988,734 | +0.01(+0.07%) |
Sep 14, 2005 | 15.79 | 16.02 | 15.75 | 15.99 | 5,406,413 | +0.22(+1.42%) |
Sep 13, 2005 | 15.97 | 16.05 | 15.68 | 15.77 | 8,792,137 | -0.72(-4.38%) |
Sep 12, 2005 | 16.33 | 16.52 | 16.18 | 16.49 | 5,165,478 | +0.21(+1.28%) |
Sep 09, 2005 | 16.03 | 16.31 | 15.94 | 16.28 | 5,237,194 | +0.31(+1.93%) |
Sep 08, 2005 | 15.97 | 16.25 | 15.90 | 15.97 | 6,764,194 | +0.08(+0.49%) |
Sep 07, 2005 | 15.91 | 16.06 | 15.79 | 15.89 | 5,357,259 | -0.11(-0.67%) |
Sep 06, 2005 | 15.84 | 16.00 | 15.60 | 16.00 | 6,166,556 | +0.00(+0.02%) |
Sep 02, 2005 | 16.21 | 16.29 | 16.00 | 16.00 | 5,593,897 | -0.13(-0.81%) |
Sep 01, 2005 | 16.13 | 16.21 | 15.90 | 16.13 | 6,939,591 | +0.43(+2.73%) |
Aug 31, 2005 | 15.40 | 15.70 | 15.39 | 15.70 | 6,514,664 | +0.38(+2.45%) |
Aug 30, 2005 | 14.92 | 15.39 | 14.92 | 15.32 | 5,868,677 | +0.13(+0.88%) |
Aug 29, 2005 | 14.82 | 15.31 | 14.72 | 15.19 | 5,847,994 | +0.35(+2.38%) |
Aug 26, 2005 | 14.98 | 15.21 | 14.80 | 14.84 | 4,196,632 | -0.15(-0.97%) |
Aug 25, 2005 | 14.82 | 15.02 | 14.81 | 14.98 | 4,607,323 | +0.14(+0.95%) |
Aug 24, 2005 | 14.84 | 15.11 | 14.78 | 14.84 | 7,174,886 | -0.35(-2.30%) |
Aug 23, 2005 | 15.47 | 15.56 | 15.09 | 15.19 | 6,365,858 | -0.24(-1.54%) |
Aug 22, 2005 | 15.39 | 15.64 | 15.33 | 15.43 | 5,082,748 | +0.12(+0.78%) |
Aug 19, 2005 | 15.30 | 15.36 | 15.11 | 15.31 | 4,240,682 | +0.12(+0.76%) |
Aug 18, 2005 | 15.20 | 15.38 | 15.13 | 15.19 | 6,996,266 | +0.02(+0.12%) |
Aug 17, 2005 | 15.62 | 15.75 | 15.14 | 15.17 | 10,771,462 | -0.66(-4.18%) |
Aug 16, 2005 | 16.03 | 16.15 | 15.82 | 15.84 | 5,979,072 | -0.28(-1.75%) |
Aug 15, 2005 | 16.09 | 16.19 | 15.98 | 16.12 | 4,289,568 | -0.02(-0.12%) |
Aug 12, 2005 | 16.08 | 16.19 | 15.87 | 16.14 | 5,477,055 | +0.07(+0.46%) |
Aug 11, 2005 | 15.69 | 16.18 | 15.58 | 16.06 | 9,984,728 | +0.46(+2.96%) |
Aug 10, 2005 | 15.26 | 15.81 | 15.26 | 15.60 | 8,911,127 | +0.36(+2.39%) |
Aug 09, 2005 | 15.25 | 15.29 | 14.90 | 15.24 | 6,540,718 | -0.03(-0.20%) |
Aug 08, 2005 | 15.28 | 15.52 | 15.25 | 15.27 | 5,151,510 | -0.00(-0.02%) |
Aug 05, 2005 | 15.57 | 15.64 | 15.18 | 15.27 | 4,392,174 | -0.28(-1.82%) |
Aug 04, 2005 | 15.64 | 15.75 | 15.48 | 15.55 | 5,980,684 | +0.00(+0.02%) |
Aug 03, 2005 | 15.34 | 15.70 | 15.31 | 15.55 | 6,082,215 | +0.23(+1.48%) |
Aug 02, 2005 | 15.12 | 15.51 | 15.10 | 15.32 | 7,318,051 | +0.23(+1.50%) |
Aug 01, 2005 | 15.08 | 15.15 | 14.92 | 15.10 | 4,946,030 | +0.10(+0.67%) |
Jul 29, 2005 | 14.90 | 15.04 | 14.80 | 15.00 | 6,117,939 | +0.10(+0.67%) |
Jul 28, 2005 | 14.82 | 14.96 | 14.67 | 14.90 | 5,966,179 | +0.13(+0.86%) |
Jul 27, 2005 | 14.74 | 14.87 | 14.67 | 14.77 | 4,970,204 | +0.07(+0.48%) |
Jul 26, 2005 | 14.93 | 15.02 | 14.61 | 14.70 | 6,251,971 | -0.32(-2.16%) |
Jul 25, 2005 | 15.08 | 15.16 | 14.93 | 15.02 | 6,624,790 | +0.02(+0.12%) |
Jul 22, 2005 | 14.92 | 15.04 | 14.87 | 15.00 | 6,842,626 | +0.08(+0.55%) |
Jul 21, 2005 | 15.17 | 15.17 | 14.58 | 14.92 | 13,220,303 | +0.17(+1.14%) |
Jul 20, 2005 | 14.45 | 14.84 | 14.45 | 14.75 | 6,861,965 | +0.32(+2.24%) |
Jul 19, 2005 | 14.43 | 14.61 | 14.29 | 14.43 | 11,153,414 | +0.04(+0.28%) |
Jul 18, 2005 | 14.36 | 14.65 | 14.35 | 14.39 | 6,742,169 | +0.02(+0.13%) |
Jul 15, 2005 | 14.37 | 14.42 | 14.30 | 14.37 | 3,614,840 | -0.05(-0.34%) |
Jul 14, 2005 | 14.71 | 14.83 | 14.42 | 14.42 | 5,982,564 | -0.22(-1.53%) |
Jul 13, 2005 | 14.52 | 14.69 | 14.41 | 14.64 | 4,307,564 | +0.05(+0.33%) |
Jul 12, 2005 | 14.69 | 14.71 | 14.51 | 14.59 | 3,590,398 | -0.09(-0.58%) |
Jul 11, 2005 | 14.56 | 14.76 | 14.46 | 14.68 | 5,747,806 | +0.23(+1.60%) |
Jul 08, 2005 | 14.35 | 14.53 | 14.33 | 14.45 | 4,456,101 | +0.22(+1.54%) |
Jul 07, 2005 | 14.17 | 14.26 | 14.03 | 14.23 | 3,776,001 | -0.06(-0.39%) |
Jul 06, 2005 | 14.20 | 14.40 | 14.12 | 14.29 | 4,367,462 | +0.15(+1.03%) |
Jul 05, 2005 | 14.12 | 14.17 | 13.85 | 14.14 | 4,708,586 | +0.02(+0.13%) |
Jul 01, 2005 | 14.02 | 14.13 | 13.82 | 14.12 | 5,181,594 | +0.18(+1.31%) |
Jun 30, 2005 | 14.15 | 14.33 | 13.86 | 13.94 | 6,876,201 | -0.17(-1.21%) |
Jun 29, 2005 | 13.81 | 14.20 | 13.74 | 14.11 | 6,522,184 | +0.28(+2.02%) |
Jun 28, 2005 | 13.75 | 13.90 | 13.68 | 13.83 | 3,109,063 | +0.15(+1.12%) |
Jun 27, 2005 | 13.68 | 13.79 | 13.55 | 13.68 | 3,204,148 | +0.02(+0.16%) |
Jun 24, 2005 | 13.55 | 13.89 | 13.53 | 13.66 | 4,977,994 | +0.15(+1.10%) |
Jun 23, 2005 | 13.63 | 13.82 | 13.40 | 13.51 | 6,271,848 | -0.24(-1.73%) |
Jun 22, 2005 | 13.92 | 13.98 | 13.68 | 13.75 | 4,490,213 | -0.14(-1.02%) |
Jun 21, 2005 | 13.92 | 14.05 | 13.65 | 13.89 | 5,731,958 | -0.09(-0.61%) |
Jun 20, 2005 | 14.35 | 14.38 | 13.96 | 13.97 | 5,816,568 | -0.38(-2.62%) |
Jun 17, 2005 | 14.33 | 14.45 | 14.15 | 14.35 | 9,556,846 | +0.20(+1.42%) |
Jun 16, 2005 | 13.88 | 14.27 | 13.88 | 14.15 | 9,597,136 | +0.49(+3.60%) |
Jun 15, 2005 | 13.44 | 13.66 | 13.37 | 13.66 | 5,922,934 | +0.48(+3.65%) |
Jun 14, 2005 | 13.40 | 13.51 | 13.07 | 13.18 | 5,191,801 | -0.22(-1.67%) |
Jun 13, 2005 | 13.34 | 13.48 | 13.17 | 13.40 | 9,351,366 | +0.10(+0.73%) |
Jun 10, 2005 | 13.06 | 13.35 | 12.97 | 13.30 | 4,503,375 | +0.28(+2.14%) |
Jun 09, 2005 | 13.05 | 13.07 | 12.84 | 13.02 | 5,071,198 | +0.01(+0.06%) |
Jun 08, 2005 | 13.26 | 13.32 | 12.99 | 13.02 | 5,164,940 | -0.25(-1.85%) |
Jun 07, 2005 | 13.49 | 13.53 | 13.24 | 13.26 | 6,475,448 | -0.21(-1.55%) |
Jun 06, 2005 | 13.80 | 13.83 | 13.41 | 13.47 | 4,181,052 | -0.24(-1.74%) |
Jun 03, 2005 | 13.56 | 13.85 | 13.56 | 13.71 | 5,286,348 | +0.21(+1.57%) |
Jun 02, 2005 | 13.50 | 13.91 | 13.39 | 13.50 | 7,287,162 | +0.06(+0.47%) |
Jun 01, 2005 | 13.16 | 13.56 | 13.03 | 13.43 | 5,273,993 | +0.29(+2.21%) |
May 31, 2005 | 13.09 | 13.22 | 12.79 | 13.14 | 4,811,461 | -0.09(-0.68%) |
May 27, 2005 | 13.09 | 13.24 | 13.05 | 13.23 | 3,536,946 | +0.22(+1.72%) |
May 26, 2005 | 12.97 | 13.08 | 12.91 | 13.01 | 5,168,701 | +0.12(+0.92%) |
May 25, 2005 | 12.88 | 12.92 | 12.71 | 12.89 | 10,383,064 | +0.01(+0.06%) |
May 24, 2005 | 12.68 | 12.91 | 12.66 | 12.88 | 7,006,205 | +0.26(+2.03%) |
May 23, 2005 | 12.04 | 12.73 | 12.03 | 12.62 | 7,176,498 | +0.06(+0.44%) |
May 20, 2005 | 12.74 | 12.74 | 12.50 | 12.57 | 5,668,568 | -0.21(-1.63%) |
May 19, 2005 | 12.81 | 12.83 | 12.61 | 12.78 | 4,402,380 | -0.04(-0.32%) |
May 18, 2005 | 12.64 | 13.00 | 12.60 | 12.82 | 8,119,827 | +0.35(+2.78%) |
May 17, 2005 | 12.08 | 12.54 | 12.03 | 12.47 | 9,632,591 | +0.53(+4.43%) |
May 16, 2005 | 11.91 | 12.02 | 11.73 | 11.94 | 9,866,812 | +0.01(+0.06%) |
May 13, 2005 | 12.34 | 12.39 | 11.76 | 11.94 | 10,156,365 | -0.38(-3.05%) |
May 12, 2005 | 12.77 | 13.03 | 12.22 | 12.31 | 11,296,310 | -0.81(-6.18%) |
May 11, 2005 | 13.11 | 13.30 | 13.01 | 13.12 | 4,287,150 | -0.11(-0.82%) |
May 10, 2005 | 13.50 | 13.57 | 13.17 | 13.23 | 4,143,985 | -0.27(-2.01%) |
May 09, 2005 | 13.44 | 13.58 | 13.40 | 13.50 | 4,053,467 | +0.01(+0.06%) |
May 06, 2005 | 13.59 | 13.59 | 13.38 | 13.50 | 3,025,797 | -0.01(-0.11%) |
May 05, 2005 | 13.50 | 13.59 | 13.31 | 13.51 | 5,074,422 | +0.10(+0.72%) |
May 04, 2005 | 13.40 | 13.47 | 13.18 | 13.41 | 7,909,780 | +0.24(+1.81%) |
May 03, 2005 | 12.95 | 13.21 | 12.89 | 13.18 | 6,131,100 | +0.23(+1.75%) |
May 02, 2005 | 12.90 | 12.99 | 12.73 | 12.95 | 6,590,678 | +0.04(+0.35%) |
Apr 29, 2005 | 12.77 | 12.98 | 12.68 | 12.90 | 6,444,290 | +0.26(+2.03%) |
Apr 28, 2005 | 12.98 | 13.07 | 12.56 | 12.65 | 10,239,900 | -0.33(-2.55%) |
Apr 27, 2005 | 13.43 | 13.43 | 12.78 | 12.98 | 11,404,825 | -0.46(-3.44%) |
Apr 26, 2005 | 13.85 | 13.88 | 13.44 | 13.44 | 4,995,453 | -0.41(-2.93%) |
Apr 25, 2005 | 13.53 | 13.85 | 13.16 | 13.85 | 9,522,196 | +0.35(+2.62%) |
Apr 22, 2005 | 13.75 | 13.81 | 13.37 | 13.49 | 7,347,329 | +0.05(+0.39%) |
Apr 21, 2005 | 13.50 | 13.58 | 13.34 | 13.44 | 6,532,391 | +0.03(+0.25%) |
Apr 20, 2005 | 13.64 | 13.76 | 13.34 | 13.41 | 10,181,076 | -0.07(-0.50%) |
Apr 19, 2005 | 13.14 | 13.54 | 13.08 | 13.47 | 8,884,267 | +0.37(+2.81%) |
Apr 18, 2005 | 12.75 | 13.18 | 12.74 | 13.10 | 9,133,798 | +0.38(+2.98%) |
Apr 15, 2005 | 12.92 | 13.18 | 12.70 | 12.73 | 8,482,171 | -0.24(-1.84%) |
Apr 14, 2005 | 13.44 | 13.48 | 12.87 | 12.96 | 16,559,022 | -0.63(-4.63%) |
Apr 13, 2005 | 14.13 | 14.13 | 13.50 | 13.59 | 11,600,636 | -0.74(-5.14%) |
Apr 12, 2005 | 14.09 | 14.39 | 13.98 | 14.33 | 5,935,290 | +0.12(+0.87%) |
Apr 11, 2005 | 14.33 | 14.41 | 14.15 | 14.21 | 6,490,489 | -0.10(-0.73%) |
Apr 08, 2005 | 14.45 | 14.54 | 14.29 | 14.31 | 3,851,747 | -0.18(-1.26%) |
Apr 07, 2005 | 14.56 | 14.78 | 14.42 | 14.49 | 4,482,692 | -0.01(-0.08%) |
Apr 06, 2005 | 14.49 | 14.63 | 14.31 | 14.50 | 7,362,102 | +0.01(+0.08%) |
Apr 05, 2005 | 14.61 | 14.77 | 14.45 | 14.49 | 4,130,555 | -0.09(-0.59%) |
Apr 04, 2005 | 14.72 | 14.75 | 14.45 | 14.58 | 5,367,197 | -0.32(-2.12%) |
Apr 01, 2005 | 14.80 | 15.01 | 14.56 | 14.90 | 6,601,153 | +0.15(+1.01%) |
Mar 31, 2005 | 14.64 | 14.82 | 14.49 | 14.75 | 5,853,635 | +0.29(+1.98%) |
Mar 30, 2005 | 14.13 | 14.47 | 14.10 | 14.46 | 7,625,868 | +0.36(+2.59%) |
Mar 29, 2005 | 14.39 | 14.52 | 14.01 | 14.10 | 12,699,216 | -0.29(-1.99%) |
Mar 28, 2005 | 14.52 | 14.59 | 14.35 | 14.38 | 5,285,543 | -0.03(-0.23%) |
Mar 24, 2005 | 14.49 | 14.67 | 14.38 | 14.42 | 7,321,811 | -0.07(-0.49%) |
Mar 23, 2005 | 14.90 | 14.91 | 14.43 | 14.49 | 7,848,002 | -0.43(-2.90%) |
Mar 22, 2005 | 15.05 | 15.44 | 14.89 | 14.92 | 9,737,346 | -0.09(-0.62%) |
Mar 21, 2005 | 15.26 | 15.27 | 14.96 | 15.01 | 4,817,370 | -0.32(-2.11%) |
Mar 18, 2005 | 15.44 | 15.59 | 15.12 | 15.34 | 7,922,673 | -0.11(-0.70%) |
Mar 17, 2005 | 15.12 | 15.45 | 15.00 | 15.44 | 5,338,726 | +0.24(+1.57%) |
Mar 16, 2005 | 15.52 | 15.59 | 15.09 | 15.20 | 3,749,141 | -0.20(-1.30%) |
Mar 15, 2005 | 15.36 | 15.47 | 15.36 | 15.41 | 4,778,423 | +0.15(+1.00%) |
Mar 14, 2005 | 15.22 | 15.26 | 15.03 | 15.25 | 5,027,685 | +0.05(+0.32%) |
Mar 11, 2005 | 15.38 | 15.44 | 15.12 | 15.20 | 6,990,088 | -0.03(-0.20%) |
Mar 10, 2005 | 15.53 | 15.58 | 15.00 | 15.23 | 12,344,125 | -0.55(-3.49%) |
Mar 09, 2005 | 16.01 | 16.20 | 15.75 | 15.79 | 8,259,231 | -0.23(-1.42%) |
Mar 08, 2005 | 16.08 | 16.20 | 15.95 | 16.01 | 8,648,972 | +0.04(+0.26%) |
Mar 07, 2005 | 16.25 | 16.28 | 15.90 | 15.97 | 5,820,866 | -0.31(-1.90%) |
Mar 04, 2005 | 15.60 | 16.34 | 15.58 | 16.28 | 9,878,899 | +0.86(+5.60%) |
Mar 03, 2005 | 15.55 | 15.62 | 15.36 | 15.42 | 4,476,246 | -0.14(-0.89%) |
Mar 02, 2005 | 15.26 | 15.59 | 15.10 | 15.55 | 6,830,002 | +0.19(+1.24%) |
Mar 01, 2005 | 15.57 | 15.63 | 15.33 | 15.36 | 8,816,580 | -0.20(-1.31%) |
Feb 28, 2005 | 15.43 | 15.66 | 15.43 | 15.57 | 10,032,808 | +0.27(+1.75%) |
Feb 25, 2005 | 15.06 | 15.36 | 14.98 | 15.30 | 10,428,727 | +0.24(+1.58%) |
Feb 24, 2005 | 14.82 | 15.06 | 14.42 | 15.06 | 8,211,420 | +0.24(+1.63%) |
Feb 23, 2005 | 14.85 | 14.85 | 14.53 | 14.82 | 7,699,197 | +0.04(+0.30%) |
Feb 22, 2005 | 14.98 | 15.12 | 14.67 | 14.78 | 11,778,450 | -0.01(-0.10%) |
Feb 18, 2005 | 14.78 | 14.96 | 14.67 | 14.79 | 11,702,436 | +0.01(+0.08%) |
Feb 17, 2005 | 14.58 | 15.15 | 14.52 | 14.78 | 15,986,900 | +0.20(+1.35%) |
Feb 16, 2005 | 14.29 | 14.73 | 14.17 | 14.58 | 8,354,047 | +0.39(+2.73%) |
Feb 15, 2005 | 14.31 | 14.47 | 14.14 | 14.20 | 4,975,308 | -0.01(-0.10%) |
Feb 14, 2005 | 14.24 | 14.33 | 14.07 | 14.21 | 6,335,506 | +0.03(+0.24%) |
Feb 11, 2005 | 13.88 | 14.21 | 13.70 | 14.18 | 7,182,139 | +0.36(+2.59%) |
Feb 10, 2005 | 13.44 | 13.84 | 13.43 | 13.82 | 4,590,133 | +0.45(+3.37%) |
Feb 09, 2005 | 13.33 | 13.46 | 13.26 | 13.37 | 4,061,793 | -0.13(-0.94%) |
Feb 08, 2005 | 13.60 | 13.60 | 13.31 | 13.50 | 6,148,022 | -0.18(-1.28%) |
Feb 07, 2005 | 13.88 | 13.96 | 13.62 | 13.67 | 4,595,505 | -0.15(-1.10%) |
Feb 04, 2005 | 13.91 | 14.04 | 13.62 | 13.82 | 5,756,401 | -0.09(-0.64%) |
Feb 03, 2005 | 13.94 | 13.95 | 13.75 | 13.91 | 3,890,426 | -0.11(-0.77%) |
Feb 02, 2005 | 13.86 | 14.12 | 13.85 | 14.02 | 6,446,439 | +0.22(+1.59%) |
Feb 01, 2005 | 13.64 | 13.95 | 13.63 | 13.80 | 4,304,341 | +0.10(+0.71%) |
Jan 31, 2005 | 13.44 | 13.72 | 13.30 | 13.70 | 3,536,677 | +0.32(+2.36%) |
Jan 28, 2005 | 13.82 | 13.87 | 13.37 | 13.39 | 5,376,330 | -0.41(-2.97%) |
Jan 27, 2005 | 13.78 | 13.83 | 13.56 | 13.80 | 5,604,104 | -0.09(-0.64%) |
Jan 26, 2005 | 13.83 | 13.95 | 13.76 | 13.89 | 4,031,173 | +0.18(+1.30%) |
Jan 25, 2005 | 13.96 | 14.09 | 13.67 | 13.71 | 4,087,311 | -0.20(-1.42%) |
Jan 24, 2005 | 13.95 | 14.07 | 13.86 | 13.91 | 5,109,608 | +0.00(+0.03%) |
Jan 21, 2005 | 13.70 | 14.01 | 13.70 | 13.90 | 6,687,643 | +0.21(+1.52%) |
Jan 20, 2005 | 13.70 | 13.83 | 13.58 | 13.69 | 4,950,059 | -0.14(-1.02%) |
Jan 19, 2005 | 14.13 | 14.15 | 13.80 | 13.83 | 8,173,279 | -0.39(-2.72%) |
Jan 18, 2005 | 13.92 | 14.33 | 13.63 | 14.22 | 11,670,741 | +0.59(+4.34%) |
Jan 14, 2005 | 13.49 | 13.75 | 13.44 | 13.63 | 5,927,769 | +0.13(+0.97%) |
Jan 13, 2005 | 13.26 | 13.63 | 13.08 | 13.50 | 7,161,993 | +0.17(+1.28%) |
Jan 12, 2005 | 13.35 | 13.35 | 13.08 | 13.33 | 6,257,612 | +0.09(+0.68%) |
Jan 11, 2005 | 13.29 | 13.37 | 13.10 | 13.24 | 5,215,706 | +0.05(+0.37%) |
Jan 10, 2005 | 13.29 | 13.40 | 13.10 | 13.19 | 7,554,958 | -0.07(-0.53%) |
Jan 07, 2005 | 13.26 | 13.49 | 13.13 | 13.26 | 7,599,277 | +0.13(+0.96%) |
Jan 06, 2005 | 13.13 | 13.27 | 13.08 | 13.13 | 5,595,509 | -0.02(-0.14%) |
Jan 05, 2005 | 13.25 | 13.42 | 13.11 | 13.15 | 8,200,139 | -0.15(-1.15%) |
Jan 04, 2005 | 13.68 | 13.68 | 13.24 | 13.31 | 11,498,836 | -0.55(-3.95%) |
Jan 03, 2005 | 14.18 | 14.18 | 13.84 | 13.85 | 8,061,272 | -0.38(-2.67%) |
Dec 31, 2004 | 14.18 | 14.33 | 14.18 | 14.23 | 1,673,119 | +0.01(+0.08%) |
Dec 30, 2004 | 14.25 | 14.30 | 14.14 | 14.22 | 3,132,432 | -0.06(-0.44%) |
Dec 29, 2004 | 14.15 | 14.33 | 14.04 | 14.29 | 2,777,340 | +0.10(+0.71%) |
Dec 28, 2004 | 14.18 | 14.26 | 14.12 | 14.18 | 2,073,604 | +0.05(+0.37%) |
Dec 27, 2004 | 14.06 | 14.22 | 14.06 | 14.13 | 2,685,210 | +0.06(+0.42%) |
Dec 23, 2004 | 14.15 | 14.24 | 14.04 | 14.07 | 2,599,795 | -0.06(-0.39%) |
Dec 22, 2004 | 14.18 | 14.41 | 14.11 | 14.13 | 4,515,462 | -0.07(-0.52%) |
Dec 21, 2004 | 13.89 | 14.32 | 13.82 | 14.20 | 7,392,185 | +0.32(+2.28%) |
Dec 20, 2004 | 14.00 | 14.30 | 13.83 | 13.89 | 4,580,195 | -0.12(-0.82%) |
Dec 17, 2004 | 13.87 | 14.12 | 13.87 | 14.00 | 4,414,736 | +0.13(+0.97%) |
Dec 16, 2004 | 13.97 | 14.09 | 13.81 | 13.87 | 4,822,473 | -0.20(-1.40%) |
Dec 15, 2004 | 14.07 | 14.24 | 13.99 | 14.07 | 4,114,439 | +0.15(+1.10%) |
Dec 14, 2004 | 13.96 | 13.99 | 13.76 | 13.91 | 3,302,457 | -0.07(-0.51%) |
Dec 13, 2004 | 13.69 | 14.09 | 13.69 | 13.98 | 4,214,091 | +0.35(+2.59%) |
Dec 10, 2004 | 13.46 | 13.88 | 13.46 | 13.63 | 6,198,788 | -0.05(-0.35%) |
Dec 09, 2004 | 13.33 | 13.74 | 13.26 | 13.68 | 8,073,896 | +0.28(+2.08%) |
Dec 08, 2004 | 12.66 | 13.49 | 12.65 | 13.40 | 13,216,543 | -0.07(-0.53%) |
Dec 07, 2004 | 13.84 | 13.84 | 13.44 | 13.47 | 4,103,158 | -0.30(-2.19%) |
Dec 06, 2004 | 13.76 | 13.94 | 13.56 | 13.77 | 4,123,840 | -0.15(-1.07%) |
Dec 03, 2004 | 13.83 | 14.18 | 13.66 | 13.92 | 6,183,209 | -0.00(-0.03%) |
Dec 02, 2004 | 14.33 | 14.37 | 13.75 | 13.92 | 9,288,513 | -0.51(-3.56%) |
Dec 01, 2004 | 14.54 | 14.68 | 14.40 | 14.44 | 6,200,131 | -0.13(-0.89%) |
Nov 30, 2004 | 15.04 | 15.21 | 14.56 | 14.57 | 5,907,087 | -0.56(-3.69%) |
Nov 29, 2004 | 15.13 | 15.30 | 15.00 | 15.13 | 8,644,137 | +0.02(+0.15%) |
Nov 26, 2004 | 14.93 | 15.19 | 14.84 | 15.10 | 4,785,406 | +0.39(+2.63%) |
Nov 24, 2004 | 14.61 | 14.78 | 14.54 | 14.72 | 4,907,889 | +0.34(+2.38%) |
Nov 23, 2004 | 14.52 | 14.59 | 14.27 | 14.37 | 5,778,964 | -0.13(-0.87%) |
Nov 22, 2004 | 14.56 | 14.71 | 14.37 | 14.50 | 6,018,556 | -0.06(-0.43%) |
Nov 19, 2004 | 14.56 | 14.70 | 14.46 | 14.56 | 8,849,618 | +0.04(+0.31%) |
Nov 18, 2004 | 14.90 | 14.91 | 14.49 | 14.52 | 8,767,426 | -0.38(-2.57%) |
Nov 17, 2004 | 15.00 | 15.42 | 14.89 | 14.90 | 9,028,775 | +0.21(+1.44%) |
Nov 16, 2004 | 14.71 | 14.81 | 14.61 | 14.69 | 3,680,916 | -0.07(-0.45%) |
Nov 15, 2004 | 15.11 | 15.12 | 14.66 | 14.76 | 3,530,768 | -0.28(-1.83%) |
Nov 12, 2004 | 14.61 | 15.05 | 14.56 | 15.03 | 6,701,073 | +0.57(+3.91%) |
Nov 11, 2004 | 14.14 | 14.52 | 14.05 | 14.47 | 4,301,386 | +0.32(+2.29%) |
Nov 10, 2004 | 14.57 | 14.59 | 14.06 | 14.14 | 5,054,814 | -0.42(-2.91%) |
Nov 09, 2004 | 14.26 | 14.64 | 14.17 | 14.57 | 6,962,422 | +0.47(+3.30%) |
Nov 08, 2004 | 14.33 | 14.35 | 14.05 | 14.10 | 4,383,041 | -0.24(-1.69%) |
Nov 05, 2004 | 14.18 | 14.45 | 14.03 | 14.34 | 5,638,754 | +0.16(+1.13%) |
Nov 04, 2004 | 13.70 | 14.20 | 13.70 | 14.18 | 8,994,394 | +0.71(+5.31%) |
Nov 03, 2004 | 13.31 | 13.47 | 13.22 | 13.47 | 6,596,318 | +0.44(+3.40%) |
Nov 02, 2004 | 13.29 | 13.31 | 12.99 | 13.03 | 6,815,229 | -0.29(-2.18%) |
Nov 01, 2004 | 13.59 | 13.66 | 13.31 | 13.32 | 4,390,025 | -0.17(-1.24%) |
Oct 29, 2004 | 13.21 | 13.55 | 13.21 | 13.48 | 8,474,918 | +0.43(+3.31%) |
Oct 28, 2004 | 13.12 | 13.48 | 13.01 | 13.05 | 12,062,093 | -0.76(-5.50%) |
Oct 27, 2004 | 13.79 | 13.86 | 13.54 | 13.81 | 5,502,573 | +0.02(+0.16%) |
Oct 26, 2004 | 13.72 | 13.79 | 13.52 | 13.79 | 5,125,725 | +0.09(+0.68%) |
Oct 25, 2004 | 13.61 | 13.88 | 13.56 | 13.70 | 8,301,939 | +0.40(+3.02%) |
Oct 22, 2004 | 13.53 | 13.59 | 13.28 | 13.29 | 3,881,562 | -0.24(-1.76%) |
Oct 21, 2004 | 13.42 | 13.66 | 13.30 | 13.53 | 7,362,639 | +0.16(+1.17%) |
Oct 20, 2004 | 13.13 | 13.54 | 13.13 | 13.38 | 8,598,207 | +0.38(+2.95%) |
Oct 19, 2004 | 13.81 | 13.81 | 12.95 | 12.99 | 11,965,665 | -0.45(-3.32%) |
Oct 18, 2004 | 13.78 | 13.84 | 13.40 | 13.44 | 5,443,212 | -0.31(-2.27%) |
Oct 15, 2004 | 13.92 | 13.92 | 13.64 | 13.75 | 7,958,934 | +0.19(+1.43%) |
Oct 14, 2004 | 13.66 | 13.84 | 13.56 | 13.56 | 8,144,538 | +0.01(+0.05%) |
Oct 13, 2004 | 14.00 | 14.12 | 13.35 | 13.55 | 23,165,278 | -1.37(-9.18%) |
Oct 12, 2004 | 15.04 | 15.04 | 14.81 | 14.92 | 5,938,244 | -0.40(-2.60%) |
Oct 11, 2004 | 15.63 | 15.64 | 15.19 | 15.32 | 5,669,911 | -0.31(-2.00%) |
Oct 08, 2004 | 15.30 | 15.84 | 15.30 | 15.63 | 10,973,182 | +0.33(+2.17%) |
Oct 07, 2004 | 15.54 | 15.73 | 15.26 | 15.30 | 11,167,918 | +0.04(+0.24%) |
Oct 06, 2004 | 15.02 | 15.41 | 14.99 | 15.26 | 9,835,117 | +0.28(+1.89%) |
Oct 05, 2004 | 15.05 | 15.15 | 14.91 | 14.98 | 4,015,594 | -0.02(-0.15%) |
Oct 04, 2004 | 14.93 | 15.12 | 14.67 | 15.00 | 6,993,312 | +0.07(+0.50%) |