Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.11 | 31.50 | 30.46 | 30.86 | 7,993,701 | -0.33(-1.05%) |
Nov 29, 2005 | 32.15 | 32.53 | 31.06 | 31.19 | 9,859,961 | -0.89(-2.77%) |
Nov 28, 2005 | 32.79 | 33.04 | 31.76 | 32.08 | 13,581,069 | -0.31(-0.97%) |
Nov 25, 2005 | 32.04 | 32.55 | 32.04 | 32.39 | 10,146,801 | +1.04(+3.33%) |
Nov 23, 2005 | 30.81 | 31.91 | 30.81 | 31.35 | 11,683,233 | +0.54(+1.74%) |
Nov 22, 2005 | 30.16 | 30.91 | 29.81 | 30.81 | 7,922,577 | +0.71(+2.36%) |
Nov 21, 2005 | 29.38 | 30.11 | 29.38 | 30.10 | 5,608,002 | +0.73(+2.48%) |
Nov 18, 2005 | 28.98 | 29.52 | 28.93 | 29.37 | 6,445,388 | +0.41(+1.41%) |
Nov 17, 2005 | 29.14 | 29.30 | 28.73 | 28.96 | 6,210,757 | +0.24(+0.85%) |
Nov 16, 2005 | 28.56 | 28.74 | 28.15 | 28.72 | 7,383,911 | +0.64(+2.28%) |
Nov 15, 2005 | 29.27 | 29.27 | 27.94 | 28.08 | 16,218,906 | -1.67(-5.61%) |
Nov 14, 2005 | 30.02 | 30.44 | 29.59 | 29.75 | 4,983,675 | -0.35(-1.15%) |
Nov 11, 2005 | 30.56 | 30.60 | 29.80 | 30.09 | 3,704,695 | -0.28(-0.93%) |
Nov 10, 2005 | 29.94 | 30.47 | 29.38 | 30.37 | 4,927,088 | +0.61(+2.04%) |
Nov 09, 2005 | 30.07 | 30.23 | 29.66 | 29.77 | 3,937,294 | -0.17(-0.58%) |
Nov 08, 2005 | 30.74 | 30.74 | 29.77 | 29.94 | 7,950,245 | -1.03(-3.33%) |
Nov 07, 2005 | 31.08 | 31.31 | 30.90 | 30.97 | 5,650,989 | -0.11(-0.35%) |
Nov 04, 2005 | 30.69 | 31.19 | 30.66 | 31.08 | 8,684,619 | +0.56(+1.84%) |
Nov 03, 2005 | 29.65 | 30.63 | 29.65 | 30.52 | 12,361,333 | +1.03(+3.49%) |
Nov 02, 2005 | 28.60 | 29.52 | 28.44 | 29.49 | 7,732,965 | +1.05(+3.69%) |
Nov 01, 2005 | 28.31 | 28.47 | 27.92 | 28.44 | 7,023,446 | +0.12(+0.43%) |
Oct 31, 2005 | 27.44 | 28.67 | 27.44 | 28.31 | 8,879,858 | +1.04(+3.80%) |
Oct 28, 2005 | 27.28 | 27.66 | 26.90 | 27.28 | 7,555,859 | +0.15(+0.54%) |
Oct 27, 2005 | 27.83 | 27.83 | 27.06 | 27.13 | 5,844,977 | -0.83(-2.95%) |
Oct 26, 2005 | 28.32 | 28.56 | 27.83 | 27.96 | 5,133,269 | -0.54(-1.89%) |
Oct 25, 2005 | 29.01 | 29.04 | 28.20 | 28.49 | 5,480,448 | -0.52(-1.79%) |
Oct 24, 2005 | 28.15 | 29.07 | 28.15 | 29.01 | 6,518,075 | +0.86(+3.07%) |
Oct 21, 2005 | 28.66 | 28.68 | 27.87 | 28.15 | 7,168,976 | +0.08(+0.27%) |
Oct 20, 2005 | 27.46 | 28.53 | 27.44 | 28.07 | 11,162,388 | +0.63(+2.28%) |
Oct 19, 2005 | 26.90 | 27.45 | 26.61 | 27.44 | 7,094,257 | +0.47(+1.76%) |
Oct 18, 2005 | 27.56 | 27.73 | 26.95 | 26.97 | 5,840,757 | -0.59(-2.14%) |
Oct 17, 2005 | 27.64 | 27.82 | 27.28 | 27.56 | 6,559,811 | -0.13(-0.49%) |
Oct 14, 2005 | 26.98 | 27.78 | 26.98 | 27.69 | 7,518,030 | +0.98(+3.66%) |
Oct 13, 2005 | 26.13 | 26.75 | 26.09 | 26.72 | 6,317,990 | +0.49(+1.85%) |
Oct 12, 2005 | 27.03 | 27.19 | 26.01 | 26.23 | 11,071,099 | -0.80(-2.96%) |
Oct 11, 2005 | 26.66 | 27.26 | 26.66 | 27.03 | 4,312,922 | +0.25(+0.93%) |
Oct 10, 2005 | 27.15 | 27.30 | 26.76 | 26.78 | 4,731,537 | -0.47(-1.71%) |
Oct 07, 2005 | 27.11 | 27.51 | 26.95 | 27.25 | 5,730,866 | +0.13(+0.50%) |
Oct 06, 2005 | 26.55 | 27.22 | 26.40 | 27.11 | 11,425,468 | +0.93(+3.54%) |
Oct 05, 2005 | 26.68 | 26.77 | 26.18 | 26.18 | 5,582,991 | -0.58(-2.18%) |
Oct 04, 2005 | 27.29 | 27.57 | 26.77 | 26.77 | 4,423,594 | -0.52(-1.90%) |
Oct 03, 2005 | 27.64 | 27.69 | 27.09 | 27.28 | 6,010,985 | -0.56(-2.02%) |
Sep 30, 2005 | 27.76 | 28.18 | 27.66 | 27.85 | 4,807,663 | +0.26(+0.95%) |
Sep 29, 2005 | 27.51 | 27.63 | 26.87 | 27.59 | 5,726,333 | -0.01(-0.02%) |
Sep 28, 2005 | 28.01 | 28.19 | 27.41 | 27.59 | 7,249,948 | -0.41(-1.46%) |
Sep 27, 2005 | 28.12 | 28.19 | 27.62 | 28.00 | 6,557,467 | +0.07(+0.25%) |
Sep 26, 2005 | 27.83 | 28.15 | 27.51 | 27.93 | 10,918,065 | +0.47(+1.72%) |
Sep 23, 2005 | 27.56 | 28.12 | 27.00 | 27.46 | 10,495,230 | +0.46(+1.71%) |
Sep 22, 2005 | 27.00 | 27.18 | 26.02 | 27.00 | 9,523,255 | +0.77(+2.93%) |
Sep 21, 2005 | 26.56 | 26.61 | 25.84 | 26.23 | 12,115,448 | -0.33(-1.23%) |
Sep 20, 2005 | 27.56 | 27.64 | 26.44 | 26.56 | 13,481,027 | -0.47(-1.73%) |
Sep 19, 2005 | 28.26 | 28.38 | 26.82 | 27.02 | 13,466,333 | -1.23(-4.37%) |
Sep 16, 2005 | 28.35 | 28.60 | 28.24 | 28.26 | 11,823,293 | -0.08(-0.29%) |
Sep 15, 2005 | 28.77 | 28.95 | 28.21 | 28.34 | 7,846,138 | -0.36(-1.25%) |
Sep 14, 2005 | 28.99 | 29.15 | 28.63 | 28.70 | 18,495,340 | +0.04(+0.16%) |
Sep 13, 2005 | 29.69 | 30.02 | 28.58 | 28.65 | 45,610,428 | -3.56(-11.06%) |
Sep 12, 2005 | 31.17 | 32.41 | 30.71 | 32.22 | 12,753,531 | +1.00(+3.22%) |
Sep 09, 2005 | 31.03 | 31.27 | 30.73 | 31.21 | 6,807,573 | +0.62(+2.03%) |
Sep 08, 2005 | 30.48 | 31.13 | 30.36 | 30.59 | 6,855,406 | +0.04(+0.13%) |
Sep 07, 2005 | 30.25 | 30.98 | 30.21 | 30.55 | 6,463,677 | +0.35(+1.16%) |
Sep 06, 2005 | 29.66 | 30.34 | 29.64 | 30.20 | 5,450,279 | +0.70(+2.36%) |
Sep 02, 2005 | 30.07 | 30.23 | 29.44 | 29.50 | 3,915,097 | -0.55(-1.83%) |
Sep 01, 2005 | 30.39 | 30.49 | 29.27 | 30.05 | 7,656,683 | -0.43(-1.43%) |
Aug 31, 2005 | 29.88 | 30.53 | 29.76 | 30.49 | 8,627,876 | +0.58(+1.95%) |
Aug 30, 2005 | 29.56 | 29.96 | 29.15 | 29.91 | 8,543,309 | +0.26(+0.86%) |
Aug 29, 2005 | 29.42 | 29.87 | 28.83 | 29.65 | 8,232,708 | +0.22(+0.74%) |
Aug 26, 2005 | 29.91 | 30.04 | 29.15 | 29.43 | 5,008,998 | -0.47(-1.58%) |
Aug 25, 2005 | 29.17 | 30.00 | 29.17 | 29.91 | 8,550,499 | +0.84(+2.88%) |
Aug 24, 2005 | 30.05 | 30.09 | 28.98 | 29.07 | 10,831,935 | -0.98(-3.26%) |
Aug 23, 2005 | 30.36 | 30.50 | 29.84 | 30.05 | 7,161,004 | -0.31(-1.01%) |
Aug 22, 2005 | 30.57 | 30.82 | 30.06 | 30.36 | 6,707,218 | -0.13(-0.42%) |
Aug 19, 2005 | 31.23 | 31.24 | 30.44 | 30.48 | 7,719,209 | -0.67(-2.16%) |
Aug 18, 2005 | 31.24 | 31.30 | 30.77 | 31.15 | 5,922,666 | -0.25(-0.79%) |
Aug 17, 2005 | 31.35 | 31.81 | 31.35 | 31.40 | 4,762,956 | -0.01(-0.02%) |
Aug 16, 2005 | 32.24 | 32.27 | 31.37 | 31.41 | 6,444,137 | -0.93(-2.87%) |
Aug 15, 2005 | 31.74 | 32.54 | 31.51 | 32.34 | 6,591,231 | +0.60(+1.89%) |
Aug 12, 2005 | 31.08 | 31.83 | 30.62 | 31.74 | 6,385,363 | +0.59(+1.91%) |
Aug 11, 2005 | 31.49 | 31.70 | 30.91 | 31.14 | 8,006,050 | -0.35(-1.12%) |
Aug 10, 2005 | 32.05 | 32.36 | 31.39 | 31.49 | 5,626,447 | -0.36(-1.14%) |
Aug 09, 2005 | 31.67 | 32.22 | 31.66 | 31.86 | 6,377,547 | +0.31(+0.99%) |
Aug 08, 2005 | 32.47 | 32.81 | 31.47 | 31.55 | 5,699,134 | -0.70(-2.16%) |
Aug 05, 2005 | 32.77 | 32.95 | 32.10 | 32.24 | 4,623,053 | -0.53(-1.62%) |
Aug 04, 2005 | 33.18 | 33.18 | 32.50 | 32.77 | 4,999,932 | +10.65(+48.12%) |
Aug 03, 2005 | 21.95 | 22.21 | 21.93 | 22.13 | 3,801,064 | +0.18(+0.82%) |
Aug 02, 2005 | 22.09 | 22.12 | 21.91 | 21.95 | 5,390,097 | -0.14(-0.63%) |
Aug 01, 2005 | 21.91 | 22.15 | 21.90 | 22.09 | 5,868,659 | +0.31(+1.41%) |
Jul 29, 2005 | 22.23 | 22.35 | 21.75 | 21.78 | 6,735,511 | -0.53(-2.38%) |
Jul 28, 2005 | 22.15 | 22.67 | 22.12 | 22.31 | 13,302,436 | +0.16(+0.74%) |
Jul 27, 2005 | 21.44 | 22.18 | 21.38 | 22.15 | 11,677,294 | +0.85(+4.01%) |
Jul 26, 2005 | 21.04 | 21.32 | 20.91 | 21.29 | 5,694,914 | +0.36(+1.74%) |
Jul 25, 2005 | 21.32 | 21.51 | 20.90 | 20.93 | 6,277,583 | -0.37(-1.74%) |
Jul 22, 2005 | 21.00 | 21.35 | 20.94 | 21.30 | 4,635,558 | +0.30(+1.41%) |
Jul 21, 2005 | 21.43 | 21.47 | 20.86 | 21.00 | 7,785,018 | -0.55(-2.53%) |
Jul 20, 2005 | 21.58 | 21.64 | 21.40 | 21.55 | 5,821,764 | -0.17(-0.77%) |
Jul 19, 2005 | 21.54 | 21.77 | 21.40 | 21.72 | 7,224,625 | +0.18(+0.86%) |
Jul 18, 2005 | 21.48 | 21.74 | 21.41 | 21.53 | 5,514,837 | -0.05(-0.21%) |
Jul 15, 2005 | 21.33 | 21.58 | 21.13 | 21.58 | 5,911,568 | +0.25(+1.19%) |
Jul 14, 2005 | 21.34 | 21.60 | 21.16 | 21.32 | 6,620,853 | +0.17(+0.81%) |
Jul 13, 2005 | 21.21 | 21.32 | 21.05 | 21.15 | 8,213,872 | -0.08(-0.39%) |
Jul 12, 2005 | 20.93 | 21.49 | 20.93 | 21.24 | 15,060,056 | +0.30(+1.45%) |
Jul 11, 2005 | 20.63 | 20.95 | 20.62 | 20.93 | 7,403,294 | +0.24(+1.17%) |
Jul 08, 2005 | 20.07 | 20.72 | 19.96 | 20.69 | 7,036,576 | +0.63(+3.12%) |
Jul 07, 2005 | 19.98 | 20.31 | 19.91 | 20.06 | 5,568,532 | -0.06(-0.31%) |
Jul 06, 2005 | 20.06 | 20.20 | 20.00 | 20.13 | 6,333,622 | +0.01(+0.04%) |
Jul 05, 2005 | 19.53 | 20.16 | 19.48 | 20.12 | 5,877,100 | +0.56(+2.88%) |
Jul 01, 2005 | 19.50 | 19.59 | 19.45 | 19.56 | 3,552,052 | +0.07(+0.34%) |
Jun 30, 2005 | 19.73 | 19.87 | 19.45 | 19.49 | 6,492,596 | -0.17(-0.87%) |
Jun 29, 2005 | 19.72 | 19.76 | 19.52 | 19.66 | 7,882,560 | -0.01(-0.03%) |
Jun 28, 2005 | 19.15 | 19.73 | 19.14 | 19.67 | 6,701,747 | +0.42(+2.19%) |
Jun 27, 2005 | 19.19 | 19.44 | 19.18 | 19.25 | 5,812,385 | -0.05(-0.27%) |
Jun 24, 2005 | 19.40 | 19.52 | 19.19 | 19.30 | 7,091,443 | -0.05(-0.25%) |
Jun 23, 2005 | 19.72 | 20.00 | 19.33 | 19.35 | 12,597,371 | -0.14(-0.70%) |
Jun 22, 2005 | 19.44 | 19.55 | 19.34 | 19.48 | 5,390,566 | +0.08(+0.40%) |
Jun 21, 2005 | 19.42 | 19.50 | 19.31 | 19.41 | 6,075,700 | +0.01(+0.04%) |
Jun 20, 2005 | 19.35 | 19.46 | 19.28 | 19.40 | 8,369,329 | -0.03(-0.18%) |
Jun 17, 2005 | 19.49 | 19.73 | 19.28 | 19.43 | 10,944,327 | -0.04(-0.19%) |
Jun 16, 2005 | 19.53 | 19.66 | 19.36 | 19.47 | 14,396,728 | -0.24(-1.21%) |
Jun 15, 2005 | 19.25 | 19.75 | 19.02 | 19.71 | 23,723,416 | +0.43(+2.23%) |
Jun 14, 2005 | 18.13 | 19.35 | 18.12 | 19.28 | 63,029,764 | +2.47(+14.68%) |
Jun 13, 2005 | 16.65 | 16.86 | 16.60 | 16.81 | 7,646,444 | +0.05(+0.29%) |
Jun 10, 2005 | 16.72 | 16.81 | 16.58 | 16.76 | 5,847,088 | +0.06(+0.34%) |
Jun 09, 2005 | 16.49 | 16.83 | 16.41 | 16.70 | 5,876,631 | +0.14(+0.86%) |
Jun 08, 2005 | 16.77 | 16.78 | 16.49 | 16.56 | 6,969,282 | -0.20(-1.22%) |
Jun 07, 2005 | 16.62 | 17.00 | 16.54 | 16.77 | 9,467,373 | +0.42(+2.59%) |
Jun 06, 2005 | 16.22 | 16.47 | 16.21 | 16.34 | 4,274,702 | +0.18(+1.13%) |
Jun 03, 2005 | 16.27 | 16.43 | 16.14 | 16.16 | 5,397,131 | -0.11(-0.65%) |
Jun 02, 2005 | 16.15 | 16.36 | 16.09 | 16.27 | 8,244,588 | +0.26(+1.62%) |
Jun 01, 2005 | 15.92 | 16.06 | 15.84 | 16.01 | 9,567,024 | +0.53(+3.44%) |
May 31, 2005 | 15.60 | 15.60 | 15.44 | 15.48 | 2,569,370 | -0.12(-0.77%) |
May 27, 2005 | 15.59 | 15.67 | 15.56 | 15.60 | 2,175,922 | -0.01(-0.04%) |
May 26, 2005 | 15.42 | 15.69 | 15.42 | 15.60 | 3,405,740 | +0.20(+1.33%) |
May 25, 2005 | 15.52 | 15.58 | 15.36 | 15.40 | 2,311,214 | -0.13(-0.82%) |
May 24, 2005 | 15.48 | 15.61 | 15.46 | 15.52 | 3,368,459 | -0.05(-0.33%) |
May 23, 2005 | 15.45 | 15.67 | 15.41 | 15.58 | 3,277,717 | +0.12(+0.77%) |
May 20, 2005 | 15.46 | 15.60 | 15.36 | 15.46 | 3,536,577 | +0.05(+0.31%) |
May 19, 2005 | 15.50 | 15.56 | 15.32 | 15.41 | 7,010,081 | -0.09(-0.57%) |
May 18, 2005 | 15.32 | 15.63 | 15.30 | 15.50 | 13,519,793 | +0.40(+2.62%) |
May 17, 2005 | 14.61 | 15.13 | 14.60 | 15.10 | 7,405,170 | +0.40(+2.71%) |
May 16, 2005 | 14.24 | 14.71 | 14.22 | 14.70 | 4,636,731 | +0.46(+3.21%) |
May 13, 2005 | 14.42 | 14.43 | 14.12 | 14.24 | 8,031,451 | -0.18(-1.24%) |
May 12, 2005 | 14.75 | 14.83 | 14.41 | 14.42 | 9,173,811 | -0.33(-2.22%) |
May 11, 2005 | 14.80 | 14.87 | 14.60 | 14.75 | 6,048,970 | -0.05(-0.36%) |
May 10, 2005 | 14.66 | 14.93 | 14.64 | 14.80 | 5,172,270 | +0.01(+0.08%) |
May 09, 2005 | 14.63 | 14.79 | 14.54 | 14.79 | 5,395,724 | +0.14(+0.97%) |
May 06, 2005 | 14.70 | 14.78 | 14.63 | 14.65 | 5,173,912 | +0.00(+0.00%) |
May 05, 2005 | 14.66 | 14.85 | 14.60 | 14.65 | 5,530,782 | +0.03(+0.21%) |
May 04, 2005 | 14.44 | 14.66 | 14.30 | 14.62 | 7,046,190 | +0.20(+1.42%) |
May 03, 2005 | 14.36 | 14.47 | 14.27 | 14.42 | 4,299,322 | +0.07(+0.48%) |
May 02, 2005 | 14.38 | 14.56 | 14.27 | 14.35 | 4,406,008 | +0.03(+0.24%) |
Apr 29, 2005 | 14.43 | 14.60 | 14.07 | 14.31 | 8,594,659 | +0.22(+1.59%) |
Apr 28, 2005 | 14.28 | 14.53 | 13.98 | 14.09 | 7,839,886 | -0.19(-1.33%) |
Apr 27, 2005 | 14.29 | 14.43 | 14.11 | 14.28 | 10,458,027 | +0.29(+2.07%) |
Apr 26, 2005 | 13.94 | 14.11 | 13.93 | 13.99 | 7,003,046 | -0.05(-0.34%) |
Apr 25, 2005 | 13.89 | 14.14 | 13.84 | 14.04 | 4,376,230 | +0.20(+1.42%) |
Apr 22, 2005 | 13.92 | 14.03 | 13.76 | 13.84 | 6,395,758 | -0.08(-0.59%) |
Apr 21, 2005 | 13.97 | 14.01 | 13.80 | 13.92 | 6,116,499 | +0.14(+1.03%) |
Apr 20, 2005 | 13.99 | 14.04 | 13.76 | 13.78 | 5,663,729 | -0.21(-1.48%) |
Apr 19, 2005 | 13.99 | 14.05 | 13.80 | 13.99 | 6,731,291 | +0.00(+0.02%) |
Apr 18, 2005 | 13.78 | 14.03 | 13.62 | 13.99 | 9,500,199 | +0.14(+1.01%) |
Apr 15, 2005 | 14.01 | 14.06 | 13.73 | 13.85 | 11,996,413 | -0.25(-1.77%) |
Apr 14, 2005 | 14.09 | 14.26 | 14.07 | 14.10 | 8,480,001 | -0.36(-2.50%) |
Apr 13, 2005 | 14.56 | 14.65 | 14.41 | 14.46 | 6,180,276 | -0.19(-1.30%) |
Apr 12, 2005 | 14.45 | 14.73 | 14.32 | 14.65 | 7,850,671 | +0.14(+0.94%) |
Apr 11, 2005 | 14.34 | 14.57 | 14.33 | 14.51 | 5,874,521 | +0.17(+1.21%) |
Apr 08, 2005 | 14.56 | 14.60 | 14.31 | 14.34 | 5,011,421 | -0.20(-1.39%) |
Apr 07, 2005 | 14.46 | 14.57 | 14.30 | 14.54 | 8,980,604 | +0.04(+0.25%) |
Apr 06, 2005 | 14.30 | 14.55 | 14.29 | 14.50 | 9,002,175 | +0.21(+1.45%) |
Apr 05, 2005 | 14.20 | 14.36 | 14.20 | 14.30 | 7,966,971 | +0.12(+0.82%) |
Apr 04, 2005 | 14.36 | 14.39 | 14.08 | 14.18 | 11,674,011 | -0.21(-1.44%) |
Apr 01, 2005 | 14.93 | 15.09 | 13.99 | 14.39 | 42,128,952 | -0.97(-6.31%) |
Mar 31, 2005 | 15.05 | 15.49 | 14.93 | 15.36 | 10,851,944 | +0.20(+1.29%) |
Mar 30, 2005 | 15.00 | 15.32 | 14.91 | 15.16 | 6,347,456 | +0.27(+1.79%) |
Mar 29, 2005 | 15.05 | 15.21 | 14.86 | 14.89 | 12,517,884 | -0.16(-1.04%) |
Mar 28, 2005 | 14.80 | 15.10 | 14.79 | 15.05 | 7,973,067 | +0.34(+2.30%) |
Mar 24, 2005 | 14.62 | 14.76 | 14.57 | 14.71 | 11,154,416 | +0.10(+0.68%) |
Mar 23, 2005 | 14.65 | 14.69 | 14.53 | 14.61 | 9,893,647 | -0.03(-0.23%) |
Mar 22, 2005 | 14.64 | 14.86 | 14.58 | 14.65 | 6,719,332 | +0.04(+0.27%) |
Mar 21, 2005 | 14.63 | 14.71 | 14.47 | 14.61 | 5,049,640 | -0.02(-0.14%) |
Mar 18, 2005 | 14.63 | 14.71 | 14.52 | 14.63 | 10,449,820 | +0.00(+0.02%) |
Mar 17, 2005 | 14.68 | 14.78 | 14.57 | 14.62 | 4,664,868 | -0.06(-0.41%) |
Mar 16, 2005 | 14.68 | 14.78 | 14.57 | 14.68 | 6,973,503 | +0.01(+0.04%) |
Mar 15, 2005 | 14.98 | 14.99 | 14.59 | 14.68 | 13,186,605 | -0.37(-2.44%) |
Mar 14, 2005 | 14.93 | 15.05 | 14.87 | 15.04 | 5,634,185 | +0.19(+1.26%) |
Mar 11, 2005 | 14.99 | 15.00 | 14.72 | 14.86 | 7,082,064 | -0.10(-0.65%) |
Mar 10, 2005 | 15.11 | 15.17 | 14.86 | 14.95 | 6,367,152 | -0.16(-1.05%) |
Mar 09, 2005 | 15.04 | 15.17 | 14.96 | 15.11 | 7,419,707 | +0.04(+0.26%) |
Mar 08, 2005 | 15.11 | 15.19 | 15.03 | 15.07 | 6,588,965 | -0.14(-0.92%) |
Mar 07, 2005 | 15.13 | 15.29 | 15.07 | 15.21 | 6,064,445 | +0.09(+0.56%) |
Mar 04, 2005 | 14.93 | 15.34 | 14.93 | 15.13 | 10,098,812 | +0.23(+1.53%) |
Mar 03, 2005 | 14.80 | 15.04 | 14.77 | 14.90 | 21,577,036 | -0.43(-2.80%) |
Mar 02, 2005 | 15.40 | 15.77 | 15.28 | 15.33 | 8,273,429 | -0.16(-1.05%) |
Mar 01, 2005 | 15.44 | 15.61 | 15.38 | 15.49 | 5,879,680 | +0.13(+0.85%) |
Feb 28, 2005 | 15.17 | 15.54 | 15.12 | 15.36 | 13,782,405 | +0.66(+4.51%) |
Feb 25, 2005 | 14.67 | 14.81 | 14.55 | 14.70 | 6,726,132 | +0.08(+0.56%) |
Feb 24, 2005 | 14.71 | 14.73 | 14.46 | 14.61 | 6,633,280 | -0.12(-0.79%) |
Feb 23, 2005 | 14.87 | 14.98 | 14.71 | 14.73 | 10,784,650 | +0.01(+0.06%) |
Feb 22, 2005 | 15.11 | 15.24 | 14.72 | 14.72 | 11,939,670 | -0.59(-3.83%) |
Feb 18, 2005 | 15.31 | 15.38 | 15.10 | 15.31 | 16,167,244 | -0.31(-1.98%) |
Feb 17, 2005 | 15.60 | 15.71 | 15.54 | 15.62 | 4,847,289 | -0.05(-0.29%) |
Feb 16, 2005 | 15.71 | 15.77 | 15.61 | 15.66 | 3,822,636 | -0.12(-0.74%) |
Feb 15, 2005 | 15.64 | 15.89 | 15.60 | 15.78 | 6,770,682 | +0.23(+1.50%) |
Feb 14, 2005 | 15.48 | 15.63 | 15.38 | 15.55 | 3,473,972 | +0.09(+0.61%) |
Feb 11, 2005 | 15.46 | 15.59 | 15.05 | 15.45 | 9,252,125 | -0.01(-0.04%) |
Feb 10, 2005 | 15.49 | 15.57 | 15.28 | 15.46 | 4,905,673 | +0.02(+0.15%) |
Feb 09, 2005 | 15.78 | 15.91 | 15.39 | 15.44 | 8,218,562 | -0.32(-2.04%) |
Feb 08, 2005 | 15.79 | 15.86 | 15.71 | 15.76 | 3,939,638 | -0.04(-0.23%) |
Feb 07, 2005 | 15.79 | 15.92 | 15.71 | 15.79 | 3,666,241 | -0.10(-0.63%) |
Feb 04, 2005 | 15.78 | 15.98 | 15.70 | 15.89 | 6,029,743 | +0.17(+1.07%) |
Feb 03, 2005 | 15.59 | 15.78 | 15.44 | 15.73 | 5,713,203 | +0.12(+0.75%) |
Feb 02, 2005 | 15.72 | 15.77 | 15.56 | 15.61 | 4,860,185 | -0.12(-0.78%) |
Feb 01, 2005 | 15.35 | 15.75 | 15.27 | 15.73 | 7,894,284 | +0.44(+2.86%) |
Jan 31, 2005 | 15.49 | 15.49 | 15.22 | 15.29 | 9,782,037 | -0.03(-0.20%) |
Jan 28, 2005 | 15.57 | 15.59 | 15.23 | 15.32 | 9,465,262 | -0.27(-1.71%) |
Jan 27, 2005 | 15.83 | 15.89 | 15.58 | 15.59 | 7,968,143 | -0.23(-1.47%) |
Jan 26, 2005 | 15.42 | 15.88 | 15.38 | 15.83 | 8,877,435 | +0.46(+3.02%) |
Jan 25, 2005 | 15.68 | 15.77 | 15.28 | 15.36 | 12,918,601 | -0.32(-2.05%) |
Jan 24, 2005 | 15.80 | 15.80 | 15.51 | 15.68 | 9,767,734 | -0.18(-1.15%) |
Jan 21, 2005 | 15.99 | 15.99 | 15.80 | 15.87 | 5,332,182 | -0.04(-0.27%) |
Jan 20, 2005 | 16.23 | 16.24 | 15.85 | 15.91 | 6,780,530 | -0.40(-2.44%) |
Jan 19, 2005 | 16.41 | 16.44 | 16.25 | 16.31 | 4,797,111 | -0.11(-0.66%) |
Jan 18, 2005 | 16.29 | 16.43 | 16.22 | 16.41 | 3,717,826 | +0.09(+0.54%) |
Jan 14, 2005 | 16.36 | 16.48 | 16.18 | 16.33 | 6,368,090 | +0.22(+1.38%) |
Jan 13, 2005 | 16.13 | 16.18 | 16.01 | 16.10 | 4,627,821 | -0.02(-0.12%) |
Jan 12, 2005 | 15.95 | 16.18 | 15.85 | 16.12 | 6,887,919 | +0.15(+0.93%) |
Jan 11, 2005 | 15.75 | 16.06 | 15.75 | 15.98 | 6,761,772 | +0.07(+0.43%) |
Jan 10, 2005 | 15.75 | 16.10 | 15.73 | 15.91 | 8,924,564 | +0.22(+1.43%) |
Jan 07, 2005 | 15.84 | 15.92 | 15.68 | 15.68 | 9,293,627 | -0.10(-0.61%) |
Jan 06, 2005 | 16.31 | 16.31 | 15.65 | 15.78 | 23,004,518 | -0.72(-4.39%) |
Jan 05, 2005 | 16.38 | 16.60 | 16.31 | 16.50 | 6,054,832 | +0.10(+0.61%) |
Jan 04, 2005 | 16.85 | 16.86 | 16.38 | 16.41 | 7,390,164 | -0.45(-2.67%) |
Jan 03, 2005 | 17.03 | 17.26 | 16.81 | 16.85 | 8,335,330 | -0.04(-0.24%) |
Dec 31, 2004 | 17.01 | 17.13 | 16.88 | 16.89 | 5,127,017 | -0.05(-0.30%) |
Dec 30, 2004 | 16.90 | 17.05 | 16.83 | 16.95 | 3,892,743 | +0.04(+0.25%) |
Dec 29, 2004 | 16.69 | 16.90 | 16.67 | 16.90 | 3,539,860 | +0.20(+1.21%) |
Dec 28, 2004 | 16.53 | 16.75 | 16.42 | 16.70 | 5,683,190 | +0.21(+1.28%) |
Dec 27, 2004 | 16.55 | 16.67 | 16.49 | 16.49 | 4,862,530 | +0.02(+0.12%) |
Dec 23, 2004 | 16.48 | 16.60 | 16.41 | 16.47 | 4,624,773 | -0.02(-0.10%) |
Dec 22, 2004 | 16.41 | 16.70 | 16.29 | 16.49 | 7,123,566 | +0.15(+0.94%) |
Dec 21, 2004 | 16.14 | 16.40 | 16.13 | 16.33 | 4,319,721 | +0.18(+1.11%) |
Dec 20, 2004 | 16.21 | 16.33 | 16.01 | 16.16 | 6,425,770 | +0.08(+0.48%) |
Dec 17, 2004 | 16.29 | 16.44 | 16.06 | 16.08 | 11,268,136 | -0.41(-2.50%) |
Dec 16, 2004 | 16.74 | 16.76 | 16.49 | 16.49 | 9,012,492 | -0.24(-1.46%) |
Dec 15, 2004 | 16.56 | 16.97 | 16.43 | 16.74 | 19,789,638 | +0.80(+5.03%) |
Dec 14, 2004 | 16.01 | 16.03 | 15.87 | 15.93 | 10,073,254 | -0.01(-0.09%) |
Dec 13, 2004 | 16.32 | 16.35 | 15.93 | 15.95 | 9,354,356 | -0.21(-1.29%) |
Dec 10, 2004 | 16.41 | 16.58 | 16.08 | 16.16 | 7,843,168 | -0.31(-1.90%) |
Dec 09, 2004 | 16.24 | 16.50 | 16.13 | 16.47 | 7,301,532 | +0.23(+1.42%) |
Dec 08, 2004 | 15.84 | 16.27 | 15.84 | 16.24 | 7,784,315 | +0.36(+2.26%) |
Dec 07, 2004 | 16.04 | 16.06 | 15.77 | 15.88 | 8,293,125 | -0.15(-0.96%) |
Dec 06, 2004 | 16.02 | 16.21 | 15.95 | 16.03 | 8,396,997 | -0.13(-0.79%) |
Dec 03, 2004 | 16.21 | 16.28 | 16.03 | 16.16 | 7,571,178 | -0.11(-0.70%) |
Dec 02, 2004 | 15.92 | 16.43 | 15.64 | 16.27 | 14,502,241 | +0.08(+0.51%) |