Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 17.49 | 17.64 | 17.12 | 17.19 | 14,106,293 | -0.42(-2.37%) |
Jan 30, 2006 | 17.39 | 17.77 | 17.31 | 17.60 | 10,753,663 | +0.04(+0.24%) |
Jan 27, 2006 | 17.72 | 17.99 | 17.50 | 17.56 | 15,781,333 | -0.16(-0.92%) |
Jan 26, 2006 | 17.68 | 17.86 | 16.94 | 17.72 | 28,548,926 | -0.20(-1.10%) |
Jan 25, 2006 | 16.22 | 17.99 | 16.10 | 17.92 | 62,851,756 | +0.80(+4.70%) |
Jan 24, 2006 | 16.98 | 17.38 | 16.81 | 17.12 | 26,138,728 | +0.38(+2.28%) |
Jan 23, 2006 | 17.08 | 17.26 | 16.62 | 16.74 | 15,544,592 | -0.12(-0.71%) |
Jan 20, 2006 | 17.45 | 17.50 | 16.78 | 16.86 | 17,066,338 | -0.69(-3.94%) |
Jan 19, 2006 | 17.82 | 18.18 | 17.37 | 17.55 | 25,708,030 | -0.27(-1.51%) |
Jan 18, 2006 | 16.72 | 17.88 | 16.46 | 17.82 | 20,504,966 | +0.64(+3.70%) |
Jan 17, 2006 | 17.12 | 17.36 | 16.98 | 17.18 | 13,411,512 | -0.32(-1.85%) |
Jan 13, 2006 | 17.22 | 17.64 | 16.96 | 17.50 | 23,783,640 | +0.66(+3.94%) |
Jan 12, 2006 | 17.44 | 17.49 | 16.76 | 16.84 | 29,775,986 | -0.77(-4.37%) |
Jan 11, 2006 | 16.56 | 17.68 | 16.55 | 17.61 | 45,066,692 | +1.14(+6.94%) |
Jan 10, 2006 | 15.88 | 16.50 | 15.78 | 16.47 | 25,992,800 | +0.55(+3.46%) |
Jan 09, 2006 | 14.97 | 16.05 | 14.97 | 15.92 | 31,572,158 | +0.96(+6.42%) |
Jan 06, 2006 | 14.67 | 15.06 | 14.65 | 14.96 | 13,846,459 | +0.47(+3.27%) |
Jan 05, 2006 | 14.70 | 14.71 | 14.40 | 14.48 | 11,827,287 | -0.23(-1.58%) |
Jan 04, 2006 | 14.19 | 14.72 | 14.15 | 14.72 | 16,055,193 | +0.56(+3.99%) |
Jan 03, 2006 | 13.89 | 14.19 | 13.66 | 14.15 | 14,256,045 | +0.28(+1.98%) |
Dec 30, 2005 | 13.94 | 14.00 | 13.78 | 13.88 | 7,012,414 | -0.17(-1.21%) |
Dec 29, 2005 | 14.23 | 14.29 | 14.01 | 14.05 | 5,439,523 | -0.15(-1.04%) |
Dec 28, 2005 | 14.26 | 14.33 | 14.02 | 14.19 | 7,405,141 | +0.07(+0.50%) |
Dec 27, 2005 | 14.23 | 14.49 | 14.08 | 14.12 | 8,372,649 | -0.08(-0.60%) |
Dec 23, 2005 | 14.06 | 14.24 | 14.02 | 14.21 | 7,344,220 | +0.26(+1.87%) |
Dec 22, 2005 | 14.01 | 14.13 | 13.92 | 13.95 | 8,104,031 | +0.03(+0.20%) |
Dec 21, 2005 | 13.98 | 14.00 | 13.69 | 13.92 | 14,042,397 | -0.08(-0.56%) |
Dec 20, 2005 | 14.09 | 14.15 | 13.82 | 14.00 | 16,073,186 | -0.16(-1.10%) |
Dec 19, 2005 | 14.79 | 14.82 | 14.05 | 14.15 | 17,959,890 | -0.66(-4.48%) |
Dec 16, 2005 | 14.90 | 15.03 | 14.82 | 14.82 | 19,631,956 | -0.08(-0.57%) |
Dec 15, 2005 | 15.08 | 15.14 | 14.83 | 14.90 | 12,281,076 | -0.11(-0.75%) |
Dec 14, 2005 | 15.26 | 15.26 | 15.00 | 15.01 | 16,685,370 | +0.03(+0.19%) |
Dec 13, 2005 | 15.07 | 15.14 | 14.89 | 14.98 | 12,044,477 | -0.11(-0.75%) |
Dec 12, 2005 | 14.94 | 15.13 | 14.83 | 15.10 | 8,419,261 | +0.16(+1.09%) |
Dec 09, 2005 | 14.89 | 15.07 | 14.84 | 14.94 | 6,930,950 | +0.03(+0.19%) |
Dec 08, 2005 | 14.86 | 15.10 | 14.77 | 14.91 | 8,592,106 | +0.12(+0.81%) |
Dec 07, 2005 | 14.92 | 15.03 | 14.72 | 14.79 | 9,792,530 | -0.22(-1.46%) |
Dec 06, 2005 | 15.03 | 15.21 | 14.86 | 15.01 | 10,671,774 | -0.01(-0.05%) |
Dec 05, 2005 | 14.65 | 15.08 | 14.62 | 15.01 | 15,205,843 | +0.30(+2.01%) |
Dec 02, 2005 | 14.43 | 14.81 | 14.43 | 14.72 | 13,048,820 | +0.32(+2.26%) |
Dec 01, 2005 | 14.33 | 14.50 | 14.33 | 14.39 | 15,231,204 | +0.10(+0.69%) |
Nov 30, 2005 | 14.40 | 14.47 | 14.24 | 14.29 | 15,093,919 | -0.04(-0.25%) |
Nov 29, 2005 | 14.60 | 14.60 | 14.33 | 14.33 | 9,130,052 | -0.05(-0.34%) |
Nov 28, 2005 | 14.74 | 14.79 | 14.30 | 14.38 | 11,335,953 | -0.40(-2.68%) |
Nov 25, 2005 | 14.86 | 14.86 | 14.71 | 14.77 | 2,722,311 | -0.06(-0.43%) |
Nov 23, 2005 | 14.72 | 14.91 | 14.63 | 14.84 | 8,715,223 | +0.00(+0.00%) |
Nov 22, 2005 | 14.73 | 14.86 | 14.50 | 14.84 | 8,898,269 | +0.08(+0.57%) |
Nov 21, 2005 | 14.47 | 14.79 | 14.30 | 14.75 | 8,920,796 | -0.04(-0.24%) |
Nov 18, 2005 | 14.81 | 14.82 | 14.58 | 14.79 | 13,958,666 | +0.07(+0.48%) |
Nov 17, 2005 | 14.47 | 14.73 | 14.39 | 14.72 | 16,505,866 | +0.32(+2.26%) |
Nov 16, 2005 | 14.16 | 14.41 | 14.14 | 14.39 | 10,326,934 | +0.23(+1.65%) |
Nov 15, 2005 | 14.13 | 14.22 | 13.81 | 14.16 | 10,466,060 | +0.01(+0.05%) |
Nov 14, 2005 | 13.90 | 14.24 | 13.90 | 14.15 | 9,695,340 | -0.04(-0.30%) |
Nov 11, 2005 | 13.90 | 14.22 | 13.83 | 14.19 | 11,067,618 | +0.30(+2.13%) |
Nov 10, 2005 | 13.69 | 13.93 | 13.47 | 13.90 | 12,132,316 | +0.08(+0.61%) |
Nov 09, 2005 | 13.62 | 13.83 | 13.50 | 13.81 | 12,481,973 | +0.20(+1.45%) |
Nov 08, 2005 | 13.94 | 13.95 | 13.52 | 13.62 | 15,168,724 | -0.47(-3.31%) |
Nov 07, 2005 | 14.32 | 14.44 | 14.01 | 14.08 | 8,541,386 | -0.24(-1.68%) |
Nov 04, 2005 | 14.65 | 14.65 | 14.23 | 14.32 | 8,817,230 | -0.13(-0.88%) |
Nov 03, 2005 | 14.38 | 14.79 | 14.36 | 14.45 | 13,959,658 | +0.06(+0.44%) |
Nov 02, 2005 | 13.94 | 14.53 | 13.90 | 14.38 | 12,093,213 | +0.31(+2.21%) |
Nov 01, 2005 | 13.98 | 14.19 | 13.98 | 14.07 | 12,116,590 | -0.11(-0.75%) |
Oct 31, 2005 | 13.54 | 14.25 | 13.48 | 14.18 | 17,885,652 | +0.74(+5.51%) |
Oct 28, 2005 | 13.41 | 13.50 | 13.28 | 13.44 | 12,539,069 | +0.00(+0.00%) |
Oct 27, 2005 | 13.06 | 13.58 | 12.92 | 13.44 | 27,479,552 | +0.76(+6.01%) |
Oct 26, 2005 | 13.16 | 13.17 | 12.55 | 12.68 | 16,880,034 | -0.42(-3.18%) |
Oct 25, 2005 | 13.21 | 13.33 | 12.99 | 13.09 | 11,625,681 | -0.14(-1.07%) |
Oct 24, 2005 | 13.22 | 13.31 | 13.09 | 13.23 | 10,315,033 | +0.13(+1.02%) |
Oct 21, 2005 | 13.02 | 13.34 | 12.95 | 13.10 | 10,902,990 | +0.22(+1.70%) |
Oct 20, 2005 | 13.02 | 13.28 | 12.78 | 12.88 | 13,035,645 | -0.09(-0.71%) |
Oct 19, 2005 | 12.60 | 12.97 | 12.56 | 12.97 | 10,433,758 | +0.20(+1.55%) |
Oct 18, 2005 | 12.80 | 12.97 | 12.73 | 12.78 | 11,600,888 | -0.01(-0.06%) |
Oct 17, 2005 | 12.78 | 12.89 | 12.59 | 12.78 | 10,574,867 | -0.04(-0.33%) |
Oct 14, 2005 | 12.71 | 13.21 | 12.71 | 12.82 | 20,170,750 | +0.33(+2.66%) |
Oct 13, 2005 | 12.25 | 12.66 | 12.21 | 12.49 | 13,062,846 | +0.11(+0.91%) |
Oct 12, 2005 | 12.19 | 12.49 | 12.05 | 12.38 | 17,256,892 | -0.18(-1.41%) |
Oct 11, 2005 | 12.95 | 12.95 | 11.72 | 12.56 | 48,724,492 | -0.32(-2.52%) |
Oct 10, 2005 | 13.08 | 13.27 | 12.84 | 12.88 | 9,248,918 | -0.20(-1.56%) |
Oct 07, 2005 | 13.11 | 13.34 | 13.06 | 13.09 | 9,474,183 | -0.04(-0.32%) |
Oct 06, 2005 | 13.30 | 13.58 | 12.97 | 13.13 | 18,590,210 | +0.06(+0.43%) |
Oct 05, 2005 | 13.43 | 13.52 | 13.00 | 13.07 | 15,063,034 | -0.52(-3.79%) |
Oct 04, 2005 | 13.66 | 14.04 | 13.59 | 13.59 | 15,874,839 | -0.12(-0.88%) |
Oct 03, 2005 | 13.64 | 13.76 | 13.49 | 13.71 | 13,776,612 | +0.06(+0.47%) |
Sep 30, 2005 | 13.30 | 13.73 | 13.27 | 13.64 | 19,518,614 | +0.44(+3.37%) |
Sep 29, 2005 | 12.84 | 13.45 | 12.52 | 13.20 | 20,579,488 | +0.40(+3.14%) |
Sep 28, 2005 | 13.07 | 13.06 | 12.23 | 12.80 | 42,972,148 | -0.28(-2.11%) |
Sep 27, 2005 | 13.27 | 13.30 | 12.89 | 13.07 | 26,979,434 | -0.23(-1.75%) |
Sep 26, 2005 | 13.62 | 13.69 | 13.16 | 13.30 | 18,694,482 | -0.16(-1.15%) |
Sep 23, 2005 | 13.47 | 13.46 | 13.10 | 13.46 | 15,234,179 | +0.23(+1.71%) |
Sep 22, 2005 | 13.23 | 13.76 | 12.90 | 13.23 | 39,012,576 | -0.73(-5.26%) |
Sep 21, 2005 | 14.18 | 14.18 | 13.87 | 13.97 | 15,676,492 | -0.21(-1.49%) |
Sep 20, 2005 | 14.40 | 14.55 | 14.10 | 14.18 | 15,824,119 | -0.05(-0.35%) |
Sep 19, 2005 | 14.23 | 14.67 | 14.08 | 14.23 | 21,317,054 | -0.06(-0.44%) |
Sep 16, 2005 | 14.12 | 14.33 | 14.10 | 14.29 | 30,635,110 | +0.48(+3.47%) |
Sep 15, 2005 | 14.68 | 14.69 | 13.62 | 13.81 | 48,584,800 | -0.88(-5.96%) |
Sep 14, 2005 | 15.42 | 15.46 | 14.61 | 14.69 | 24,408,858 | -0.66(-4.28%) |
Sep 13, 2005 | 14.96 | 15.49 | 14.85 | 15.34 | 21,732,874 | +0.38(+2.55%) |
Sep 12, 2005 | 14.75 | 15.10 | 14.68 | 14.96 | 15,383,506 | +0.28(+1.92%) |
Sep 09, 2005 | 14.71 | 14.74 | 14.35 | 14.68 | 14,098,784 | -0.01(-0.10%) |
Sep 08, 2005 | 14.06 | 14.79 | 14.06 | 14.70 | 22,443,806 | +0.56(+3.94%) |
Sep 07, 2005 | 14.10 | 14.18 | 13.92 | 14.14 | 10,442,683 | -0.02(-0.15%) |
Sep 06, 2005 | 14.02 | 14.20 | 14.00 | 14.16 | 11,483,438 | +0.16(+1.11%) |
Sep 02, 2005 | 14.00 | 14.19 | 13.91 | 14.00 | 9,872,578 | +0.03(+0.20%) |
Sep 01, 2005 | 14.00 | 14.10 | 13.78 | 13.98 | 12,826,814 | -0.11(-0.80%) |
Aug 31, 2005 | 13.94 | 14.21 | 13.94 | 14.09 | 20,541,092 | +0.01(+0.10%) |
Aug 30, 2005 | 13.51 | 14.12 | 13.48 | 14.07 | 23,561,350 | +0.54(+4.02%) |
Aug 29, 2005 | 13.55 | 13.59 | 13.24 | 13.53 | 13,911,063 | -0.02(-0.16%) |
Aug 26, 2005 | 13.62 | 13.69 | 13.52 | 13.55 | 9,404,620 | -0.04(-0.31%) |
Aug 25, 2005 | 13.58 | 13.72 | 13.47 | 13.59 | 13,391,111 | -0.01(-0.10%) |
Aug 24, 2005 | 13.59 | 13.90 | 13.51 | 13.61 | 13,849,859 | +0.03(+0.21%) |
Aug 23, 2005 | 13.40 | 13.74 | 13.35 | 13.58 | 9,169,296 | +0.15(+1.10%) |
Aug 22, 2005 | 13.41 | 13.52 | 13.24 | 13.43 | 9,226,675 | +0.08(+0.58%) |
Aug 19, 2005 | 13.26 | 13.54 | 13.23 | 13.35 | 12,753,567 | +0.30(+2.33%) |
Aug 18, 2005 | 13.26 | 13.30 | 12.92 | 13.05 | 11,700,628 | -0.35(-2.58%) |
Aug 17, 2005 | 13.23 | 13.47 | 13.14 | 13.40 | 14,364,286 | +0.08(+0.64%) |
Aug 16, 2005 | 13.56 | 13.61 | 13.25 | 13.31 | 12,873,992 | -0.35(-2.53%) |
Aug 15, 2005 | 13.62 | 13.76 | 13.51 | 13.66 | 8,550,595 | +0.01(+0.05%) |
Aug 12, 2005 | 13.62 | 13.72 | 13.51 | 13.65 | 8,347,289 | -0.13(-0.97%) |
Aug 11, 2005 | 13.80 | 14.00 | 13.63 | 13.78 | 13,575,290 | -0.04(-0.31%) |
Aug 10, 2005 | 14.12 | 14.22 | 13.66 | 13.83 | 13,298,738 | -0.28(-2.00%) |
Aug 09, 2005 | 13.80 | 14.11 | 13.77 | 14.11 | 10,919,991 | +0.40(+2.93%) |
Aug 08, 2005 | 13.87 | 14.04 | 13.57 | 13.71 | 11,850,238 | -0.13(-0.92%) |
Aug 05, 2005 | 13.87 | 14.05 | 13.83 | 13.83 | 9,994,844 | -0.17(-1.21%) |
Aug 04, 2005 | 14.09 | 14.26 | 13.73 | 14.00 | 16,653,351 | -0.18(-1.24%) |
Aug 03, 2005 | 13.90 | 14.38 | 13.85 | 14.18 | 26,712,092 | +0.30(+2.19%) |
Aug 02, 2005 | 13.59 | 13.90 | 13.59 | 13.88 | 20,839,322 | +0.25(+1.81%) |
Aug 01, 2005 | 13.45 | 13.69 | 13.34 | 13.63 | 14,788,748 | +0.18(+1.37%) |
Jul 29, 2005 | 13.20 | 13.50 | 13.15 | 13.45 | 14,758,146 | +0.21(+1.60%) |
Jul 28, 2005 | 13.41 | 13.47 | 13.14 | 13.23 | 19,528,816 | -0.30(-2.19%) |
Jul 27, 2005 | 13.27 | 13.67 | 13.16 | 13.53 | 40,313,024 | +0.68(+5.33%) |
Jul 26, 2005 | 12.75 | 12.94 | 12.60 | 12.85 | 16,893,350 | +0.29(+2.30%) |
Jul 25, 2005 | 12.49 | 12.63 | 12.45 | 12.56 | 11,319,660 | +0.08(+0.62%) |
Jul 22, 2005 | 12.78 | 12.87 | 12.42 | 12.48 | 15,594,320 | -0.34(-2.64%) |
Jul 21, 2005 | 12.99 | 13.04 | 12.74 | 12.82 | 12,659,635 | -0.02(-0.17%) |
Jul 20, 2005 | 12.76 | 12.93 | 12.63 | 12.84 | 10,608,161 | +0.01(+0.05%) |
Jul 19, 2005 | 12.49 | 13.03 | 12.36 | 12.83 | 19,017,222 | +0.48(+3.89%) |
Jul 18, 2005 | 12.20 | 12.35 | 12.10 | 12.35 | 9,594,750 | +0.15(+1.21%) |
Jul 15, 2005 | 11.96 | 12.30 | 11.96 | 12.20 | 8,900,961 | +0.13(+1.05%) |
Jul 14, 2005 | 12.36 | 12.36 | 12.07 | 12.08 | 9,777,513 | -0.19(-1.55%) |
Jul 13, 2005 | 12.35 | 12.39 | 12.21 | 12.27 | 11,391,632 | -0.04(-0.29%) |
Jul 12, 2005 | 12.14 | 12.38 | 12.14 | 12.30 | 14,772,172 | +0.16(+1.34%) |
Jul 11, 2005 | 12.00 | 12.27 | 12.00 | 12.14 | 15,178,217 | +0.18(+1.47%) |
Jul 08, 2005 | 11.72 | 11.99 | 11.67 | 11.96 | 10,268,138 | +0.25(+2.17%) |
Jul 07, 2005 | 11.32 | 11.79 | 11.31 | 11.71 | 12,682,304 | +0.06(+0.55%) |
Jul 06, 2005 | 11.87 | 11.96 | 11.64 | 11.65 | 12,361,407 | -0.22(-1.84%) |
Jul 05, 2005 | 11.84 | 12.00 | 11.83 | 11.87 | 8,452,413 | -0.06(-0.47%) |
Jul 01, 2005 | 11.87 | 11.97 | 11.83 | 11.92 | 7,862,756 | +0.19(+1.62%) |
Jun 30, 2005 | 11.99 | 12.05 | 11.66 | 11.73 | 12,631,867 | -0.16(-1.31%) |
Jun 29, 2005 | 11.86 | 14.08 | 11.76 | 11.89 | 12,739,258 | +0.15(+1.26%) |
Jun 28, 2005 | 11.66 | 11.89 | 11.66 | 11.74 | 12,667,144 | +0.28(+2.46%) |
Jun 27, 2005 | 11.76 | 11.87 | 11.35 | 11.46 | 9,941,291 | -0.26(-2.23%) |
Jun 24, 2005 | 11.65 | 11.80 | 11.61 | 11.72 | 16,065,394 | +0.08(+0.67%) |
Jun 23, 2005 | 11.89 | 11.91 | 11.64 | 11.64 | 12,612,174 | -0.22(-1.85%) |
Jun 22, 2005 | 11.72 | 11.96 | 11.72 | 11.86 | 13,462,091 | +0.22(+1.88%) |
Jun 21, 2005 | 11.79 | 11.83 | 11.60 | 11.64 | 7,217,278 | -0.11(-0.96%) |
Jun 20, 2005 | 11.60 | 11.79 | 11.60 | 11.75 | 8,354,231 | +0.02(+0.18%) |
Jun 17, 2005 | 11.82 | 11.84 | 11.61 | 11.73 | 17,366,550 | -0.11(-0.89%) |
Jun 16, 2005 | 11.63 | 11.96 | 11.63 | 11.84 | 15,771,557 | +0.20(+1.76%) |
Jun 15, 2005 | 11.60 | 11.69 | 11.40 | 11.63 | 13,273,094 | +0.10(+0.86%) |
Jun 14, 2005 | 11.22 | 11.55 | 11.08 | 11.53 | 17,918,096 | +0.25(+2.19%) |
Jun 13, 2005 | 11.22 | 11.30 | 11.10 | 11.29 | 9,337,891 | +0.02(+0.19%) |
Jun 10, 2005 | 11.29 | 11.43 | 11.14 | 11.27 | 10,725,894 | +0.00(+0.00%) |
Jun 09, 2005 | 11.21 | 11.27 | 11.12 | 11.27 | 5,765,945 | +0.08(+0.69%) |
Jun 08, 2005 | 11.22 | 11.24 | 11.04 | 11.19 | 8,651,894 | +0.20(+1.86%) |
Jun 07, 2005 | 11.26 | 11.36 | 10.98 | 10.98 | 12,521,643 | -0.28(-2.45%) |
Jun 06, 2005 | 11.34 | 11.40 | 11.23 | 11.26 | 9,197,206 | -0.08(-0.75%) |
Jun 03, 2005 | 11.33 | 11.36 | 11.22 | 11.34 | 12,736,282 | +0.06(+0.50%) |
Jun 02, 2005 | 11.29 | 11.60 | 11.23 | 11.29 | 26,328,574 | -0.18(-1.54%) |
Jun 01, 2005 | 11.16 | 11.70 | 11.15 | 11.46 | 25,313,178 | +0.40(+3.57%) |
May 31, 2005 | 10.99 | 11.10 | 10.88 | 11.07 | 16,702,513 | +0.13(+1.16%) |
May 27, 2005 | 10.88 | 10.99 | 10.80 | 10.94 | 15,699,727 | +0.17(+1.57%) |
May 26, 2005 | 10.59 | 10.94 | 10.58 | 10.77 | 40,037,464 | +0.29(+2.76%) |
May 25, 2005 | 10.31 | 10.50 | 10.24 | 10.48 | 19,326,502 | +0.21(+2.06%) |
May 24, 2005 | 10.22 | 10.29 | 10.06 | 10.27 | 13,989,835 | +0.01(+0.07%) |
May 23, 2005 | 10.41 | 10.41 | 10.13 | 10.26 | 16,571,604 | -0.11(-1.09%) |
May 20, 2005 | 10.46 | 10.50 | 10.34 | 10.38 | 10,993,238 | -0.08(-0.81%) |
May 19, 2005 | 10.31 | 10.52 | 10.28 | 10.46 | 13,784,971 | +0.18(+1.72%) |
May 18, 2005 | 10.40 | 10.50 | 10.20 | 10.28 | 24,464,254 | -0.12(-1.15%) |
May 17, 2005 | 10.38 | 10.45 | 9.882 | 10.40 | 30,008,618 | -0.20(-1.93%) |
May 16, 2005 | 10.64 | 10.66 | 10.32 | 10.61 | 15,105,537 | -0.06(-0.53%) |
May 13, 2005 | 10.80 | 10.83 | 10.46 | 10.67 | 15,361,829 | -0.06(-0.53%) |
May 12, 2005 | 11.03 | 11.12 | 10.61 | 10.72 | 23,075,542 | -0.21(-1.94%) |
May 11, 2005 | 10.45 | 11.06 | 10.45 | 10.93 | 22,645,270 | +0.44(+4.24%) |
May 10, 2005 | 10.52 | 10.71 | 10.23 | 10.49 | 23,819,626 | -0.27(-2.49%) |
May 09, 2005 | 10.39 | 10.84 | 10.31 | 10.76 | 33,201,154 | +0.34(+3.25%) |
May 06, 2005 | 9.811 | 10.57 | 9.811 | 10.42 | 40,976,072 | +0.67(+6.88%) |
May 05, 2005 | 9.642 | 9.882 | 9.642 | 9.748 | 10,958,810 | +0.08(+0.88%) |
May 04, 2005 | 9.741 | 9.783 | 9.557 | 9.663 | 17,242,442 | -0.11(-1.08%) |
May 03, 2005 | 9.628 | 9.804 | 9.564 | 9.769 | 10,503,887 | +0.02(+0.22%) |
May 02, 2005 | 9.635 | 9.825 | 9.635 | 9.748 | 14,395,313 | +0.04(+0.44%) |
Apr 29, 2005 | 9.741 | 9.846 | 9.282 | 9.705 | 18,911,390 | -0.04(-0.36%) |
Apr 28, 2005 | 9.515 | 9.811 | 9.501 | 9.741 | 28,516,056 | +0.16(+1.69%) |
Apr 27, 2005 | 9.035 | 9.691 | 8.992 | 9.578 | 51,745,176 | +0.71(+8.04%) |
Apr 26, 2005 | 8.788 | 9.014 | 8.774 | 8.865 | 13,292,504 | -0.03(-0.32%) |
Apr 25, 2005 | 8.851 | 8.894 | 8.717 | 8.894 | 8,565,896 | +0.20(+2.27%) |
Apr 22, 2005 | 8.689 | 8.830 | 8.548 | 8.696 | 12,227,522 | +0.00(+0.00%) |
Apr 21, 2005 | 8.774 | 8.894 | 8.421 | 8.696 | 21,509,310 | +0.00(+0.00%) |
Apr 20, 2005 | 8.428 | 8.830 | 8.357 | 8.696 | 34,910,904 | +0.44(+5.39%) |
Apr 19, 2005 | 8.265 | 8.322 | 8.223 | 8.251 | 10,650,806 | +0.09(+1.12%) |
Apr 18, 2005 | 8.145 | 8.399 | 8.075 | 8.159 | 17,382,560 | +0.32(+4.14%) |
Apr 15, 2005 | 8.054 | 8.061 | 7.814 | 7.835 | 9,798,906 | -0.20(-2.55%) |
Apr 14, 2005 | 8.188 | 8.237 | 7.990 | 8.039 | 8,816,805 | -0.15(-1.81%) |
Apr 13, 2005 | 8.364 | 8.364 | 8.138 | 8.188 | 12,729,907 | -0.21(-2.52%) |
Apr 12, 2005 | 8.244 | 8.428 | 8.174 | 8.399 | 6,297,799 | +0.04(+0.51%) |
Apr 11, 2005 | 8.435 | 8.470 | 8.265 | 8.357 | 6,438,483 | -0.10(-1.17%) |
Apr 08, 2005 | 8.498 | 8.625 | 8.456 | 8.456 | 8,187,053 | -0.06(-0.66%) |
Apr 07, 2005 | 8.322 | 8.541 | 8.237 | 8.512 | 17,899,678 | +0.21(+2.55%) |
Apr 06, 2005 | 7.962 | 8.357 | 7.962 | 8.301 | 15,934,343 | +0.36(+4.53%) |
Apr 05, 2005 | 7.898 | 7.990 | 7.877 | 7.941 | 8,720,323 | +0.00(+0.00%) |
Apr 04, 2005 | 7.828 | 7.955 | 7.743 | 7.941 | 6,603,678 | +0.08(+0.99%) |
Apr 01, 2005 | 7.912 | 7.976 | 7.842 | 7.863 | 8,389,934 | +0.01(+0.09%) |
Mar 31, 2005 | 7.658 | 7.905 | 7.658 | 7.856 | 7,932,602 | +0.23(+3.06%) |
Mar 30, 2005 | 7.644 | 7.764 | 7.602 | 7.623 | 8,297,561 | -0.04(-0.46%) |
Mar 29, 2005 | 7.743 | 7.828 | 7.637 | 7.658 | 6,053,974 | -0.11(-1.36%) |
Mar 28, 2005 | 7.672 | 7.799 | 7.672 | 7.764 | 4,977,091 | +0.10(+1.29%) |
Mar 24, 2005 | 7.665 | 7.821 | 7.644 | 7.665 | 8,081,079 | +0.03(+0.37%) |
Mar 23, 2005 | 7.814 | 7.814 | 7.609 | 7.637 | 8,084,621 | -0.11(-1.37%) |
Mar 22, 2005 | 7.623 | 7.884 | 7.623 | 7.743 | 11,266,815 | +0.11(+1.39%) |
Mar 21, 2005 | 7.835 | 7.863 | 7.630 | 7.637 | 10,689,200 | -0.20(-2.52%) |
Mar 18, 2005 | 7.990 | 8.032 | 7.764 | 7.835 | 12,483,390 | -0.16(-1.94%) |
Mar 17, 2005 | 7.842 | 8.032 | 7.814 | 7.990 | 9,467,241 | +0.11(+1.34%) |
Mar 16, 2005 | 7.962 | 8.047 | 7.842 | 7.884 | 7,607,030 | -0.12(-1.50%) |
Mar 15, 2005 | 8.110 | 8.195 | 7.983 | 8.004 | 6,567,550 | -0.10(-1.22%) |
Mar 14, 2005 | 7.997 | 8.131 | 7.990 | 8.103 | 7,095,862 | +0.13(+1.59%) |
Mar 11, 2005 | 8.047 | 8.124 | 7.955 | 7.976 | 4,984,317 | -0.06(-0.70%) |
Mar 10, 2005 | 7.997 | 8.089 | 7.969 | 8.032 | 5,089,866 | +0.02(+0.26%) |
Mar 09, 2005 | 7.976 | 8.131 | 7.912 | 8.011 | 9,547,855 | +0.03(+0.35%) |
Mar 08, 2005 | 8.068 | 8.117 | 7.948 | 7.983 | 5,551,731 | -0.08(-0.96%) |
Mar 07, 2005 | 8.032 | 8.202 | 8.018 | 8.061 | 9,171,421 | +0.10(+1.24%) |
Mar 04, 2005 | 8.315 | 8.322 | 7.941 | 7.962 | 16,418,877 | -0.31(-3.75%) |
Mar 03, 2005 | 8.216 | 8.315 | 8.131 | 8.272 | 9,133,310 | +0.17(+2.09%) |
Mar 02, 2005 | 8.159 | 8.272 | 8.082 | 8.103 | 4,536,761 | -0.06(-0.69%) |
Mar 01, 2005 | 8.082 | 8.231 | 8.082 | 8.159 | 5,941,057 | +0.06(+0.78%) |
Feb 28, 2005 | 8.131 | 8.216 | 8.011 | 8.096 | 6,435,508 | -0.15(-1.80%) |
Feb 25, 2005 | 8.138 | 8.251 | 8.124 | 8.244 | 6,485,095 | +0.13(+1.57%) |
Feb 24, 2005 | 7.870 | 8.124 | 7.842 | 8.117 | 9,831,775 | +0.14(+1.77%) |
Feb 23, 2005 | 8.117 | 8.174 | 7.927 | 7.976 | 9,093,782 | -0.13(-1.57%) |
Feb 22, 2005 | 8.166 | 8.251 | 8.082 | 8.103 | 8,740,300 | -0.13(-1.63%) |
Feb 18, 2005 | 8.371 | 8.371 | 8.223 | 8.237 | 8,082,213 | -0.04(-0.43%) |
Feb 17, 2005 | 8.364 | 8.414 | 8.251 | 8.272 | 8,229,131 | -0.08(-1.01%) |
Feb 16, 2005 | 8.315 | 8.428 | 8.223 | 8.357 | 9,219,308 | +0.05(+0.59%) |
Feb 15, 2005 | 8.357 | 8.463 | 8.265 | 8.308 | 6,367,078 | -0.06(-0.68%) |
Feb 14, 2005 | 8.399 | 8.428 | 8.294 | 8.364 | 4,482,782 | -0.05(-0.59%) |
Feb 11, 2005 | 8.315 | 8.470 | 8.188 | 8.414 | 7,827,054 | +0.11(+1.36%) |
Feb 10, 2005 | 8.301 | 8.350 | 8.061 | 8.301 | 7,485,755 | +0.06(+0.68%) |
Feb 09, 2005 | 8.491 | 8.604 | 8.202 | 8.244 | 10,819,968 | -0.29(-3.39%) |
Feb 08, 2005 | 8.371 | 8.541 | 8.364 | 8.534 | 15,255,855 | +0.23(+2.81%) |
Feb 07, 2005 | 8.103 | 8.414 | 8.089 | 8.301 | 16,640,459 | +0.31(+3.89%) |
Feb 04, 2005 | 7.799 | 7.990 | 7.771 | 7.990 | 12,365,940 | +0.19(+2.44%) |
Feb 03, 2005 | 7.849 | 7.863 | 7.750 | 7.799 | 7,188,093 | -0.04(-0.45%) |
Feb 02, 2005 | 7.757 | 7.863 | 7.750 | 7.835 | 11,050,900 | +0.12(+1.56%) |