Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.42 | 14.44 | 14.13 | 14.23 | 56,607,124 | -0.14(-1.00%) |
Jan 30, 2006 | 14.49 | 14.59 | 14.27 | 14.37 | 59,254,060 | -0.03(-0.19%) |
Jan 27, 2006 | 14.08 | 14.45 | 14.05 | 14.40 | 110,119,184 | +0.52(+3.75%) |
Jan 26, 2006 | 13.82 | 14.04 | 13.74 | 13.88 | 74,449,648 | +0.12(+0.89%) |
Jan 25, 2006 | 13.70 | 13.78 | 13.46 | 13.76 | 47,591,740 | +0.13(+0.98%) |
Jan 24, 2006 | 13.85 | 13.87 | 13.57 | 13.62 | 52,689,968 | -0.17(-1.21%) |
Jan 23, 2006 | 13.74 | 13.85 | 13.71 | 13.79 | 52,012,984 | +0.10(+0.73%) |
Jan 20, 2006 | 13.84 | 13.89 | 13.64 | 13.69 | 93,252,336 | -0.14(-1.04%) |
Jan 19, 2006 | 13.80 | 13.92 | 13.65 | 13.84 | 103,983,736 | +0.54(+4.04%) |
Jan 18, 2006 | 13.38 | 13.43 | 13.21 | 13.30 | 60,535,112 | -0.16(-1.15%) |
Jan 17, 2006 | 13.58 | 13.59 | 13.34 | 13.45 | 58,030,216 | -0.22(-1.58%) |
Jan 13, 2006 | 13.68 | 13.74 | 13.54 | 13.67 | 37,848,660 | +0.05(+0.37%) |
Jan 12, 2006 | 13.72 | 13.77 | 13.56 | 13.62 | 48,766,492 | -0.09(-0.69%) |
Jan 11, 2006 | 13.63 | 13.76 | 13.60 | 13.71 | 51,317,048 | +0.17(+1.27%) |
Jan 10, 2006 | 13.70 | 13.71 | 13.48 | 13.54 | 51,670,068 | -0.23(-1.65%) |
Jan 09, 2006 | 13.84 | 13.85 | 13.59 | 13.77 | 50,678,868 | +0.00(+0.00%) |
Jan 06, 2006 | 13.62 | 13.82 | 13.65 | 13.77 | 51,480,204 | +0.15(+1.10%) |
Jan 05, 2006 | 13.60 | 13.71 | 13.54 | 13.62 | 76,885,784 | +0.02(+0.12%) |
Jan 04, 2006 | 13.28 | 13.61 | 13.27 | 13.60 | 79,360,176 | +0.43(+3.24%) |
Jan 03, 2006 | 13.10 | 13.25 | 13.08 | 13.18 | 68,672,816 | +0.25(+1.97%) |
Dec 30, 2005 | 13.00 | 13.00 | 12.86 | 12.92 | 58,662,624 | -0.07(-0.55%) |
Dec 29, 2005 | 13.08 | 13.10 | 12.99 | 12.99 | 44,788,692 | -0.08(-0.64%) |
Dec 28, 2005 | 13.12 | 13.19 | 13.05 | 13.08 | 46,282,712 | -0.02(-0.13%) |
Dec 27, 2005 | 13.28 | 13.30 | 13.09 | 13.09 | 45,048,764 | -0.18(-1.38%) |
Dec 23, 2005 | 13.30 | 13.33 | 13.23 | 13.28 | 39,009,872 | -0.06(-0.42%) |
Dec 22, 2005 | 13.31 | 13.38 | 13.20 | 13.33 | 45,450,696 | +0.01(+0.08%) |
Dec 21, 2005 | 13.31 | 13.55 | 13.26 | 13.32 | 63,714,464 | +0.02(+0.17%) |
Dec 20, 2005 | 13.48 | 13.46 | 13.22 | 13.30 | 87,405,480 | -0.18(-1.32%) |
Dec 19, 2005 | 12.51 | 13.96 | 13.39 | 13.48 | 258,457,920 | +0.96(+7.71%) |
Dec 16, 2005 | 12.63 | 12.70 | 12.49 | 12.51 | 128,107,176 | -0.12(-0.92%) |
Dec 15, 2005 | 12.66 | 12.79 | 12.47 | 12.63 | 76,528,792 | -0.03(-0.26%) |
Dec 14, 2005 | 12.36 | 12.75 | 12.36 | 12.66 | 119,575,480 | +0.30(+2.42%) |
Dec 13, 2005 | 11.68 | 12.41 | 11.68 | 12.36 | 162,862,400 | +0.76(+6.54%) |
Dec 12, 2005 | 11.43 | 11.62 | 11.23 | 11.60 | 103,887,360 | +0.19(+1.65%) |
Dec 09, 2005 | 11.63 | 11.66 | 11.40 | 11.41 | 76,521,936 | -0.21(-1.81%) |
Dec 08, 2005 | 11.69 | 11.70 | 11.59 | 11.62 | 54,064,872 | -0.07(-0.57%) |
Dec 07, 2005 | 11.74 | 11.79 | 11.64 | 11.69 | 61,990,152 | -0.02(-0.19%) |
Dec 06, 2005 | 11.87 | 11.87 | 11.70 | 11.71 | 61,164,448 | -0.12(-0.98%) |
Dec 05, 2005 | 11.80 | 11.86 | 11.75 | 11.83 | 53,341,144 | +0.03(+0.23%) |
Dec 02, 2005 | 11.84 | 11.87 | 11.76 | 11.80 | 39,305,140 | -0.04(-0.37%) |
Dec 01, 2005 | 11.79 | 11.88 | 11.75 | 11.85 | 54,707,024 | +0.10(+0.85%) |
Nov 30, 2005 | 11.91 | 11.95 | 11.74 | 11.75 | 63,940,968 | -0.15(-1.26%) |
Nov 29, 2005 | 11.96 | 12.07 | 11.89 | 11.90 | 60,319,620 | -0.07(-0.56%) |
Nov 28, 2005 | 12.08 | 12.11 | 11.92 | 11.96 | 43,449,884 | -0.04(-0.37%) |
Nov 25, 2005 | 12.02 | 12.18 | 11.98 | 12.01 | 20,893,556 | +0.02(+0.14%) |
Nov 23, 2005 | 11.86 | 12.07 | 11.84 | 11.99 | 45,736,760 | +0.14(+1.22%) |
Nov 22, 2005 | 12.02 | 12.02 | 11.81 | 11.85 | 54,433,776 | -0.20(-1.66%) |
Nov 21, 2005 | 12.03 | 12.05 | 11.87 | 12.05 | 46,406,164 | +0.08(+0.65%) |
Nov 18, 2005 | 12.02 | 12.08 | 11.83 | 11.97 | 59,317,948 | +0.14(+1.17%) |
Nov 17, 2005 | 11.88 | 11.92 | 11.73 | 11.83 | 57,518,916 | -0.01(-0.09%) |
Nov 16, 2005 | 12.13 | 12.16 | 11.78 | 11.84 | 71,838,632 | -0.29(-2.38%) |
Nov 15, 2005 | 12.33 | 12.24 | 12.02 | 12.13 | 64,766,128 | -0.20(-1.62%) |
Nov 14, 2005 | 12.51 | 12.53 | 12.25 | 12.33 | 59,225,544 | -0.10(-0.80%) |
Nov 11, 2005 | 12.38 | 12.45 | 12.21 | 12.43 | 43,204,612 | +0.12(+0.99%) |
Nov 10, 2005 | 12.28 | 12.35 | 12.12 | 12.31 | 43,935,380 | +0.03(+0.23%) |
Nov 09, 2005 | 12.14 | 12.33 | 12.03 | 12.28 | 49,782,420 | +0.14(+1.14%) |
Nov 08, 2005 | 12.31 | 12.32 | 12.12 | 12.14 | 40,866,660 | -0.20(-1.62%) |
Nov 07, 2005 | 12.33 | 12.40 | 12.19 | 12.34 | 59,892,060 | +0.01(+0.05%) |
Nov 04, 2005 | 12.23 | 12.35 | 12.16 | 12.33 | 85,768,872 | +0.22(+1.78%) |
Nov 03, 2005 | 12.02 | 12.33 | 11.98 | 12.12 | 106,511,192 | +0.15(+1.25%) |
Nov 02, 2005 | 11.92 | 12.01 | 11.90 | 11.97 | 68,741,400 | +0.03(+0.23%) |
Nov 01, 2005 | 12.05 | 12.10 | 11.87 | 11.94 | 62,277,476 | -0.11(-0.87%) |
Oct 31, 2005 | 12.08 | 12.15 | 11.94 | 12.05 | 87,211,640 | +0.13(+1.12%) |
Oct 28, 2005 | 11.72 | 11.93 | 11.70 | 11.91 | 69,824,288 | +0.22(+1.90%) |
Oct 27, 2005 | 11.67 | 11.77 | 11.65 | 11.69 | 54,675,256 | +0.02(+0.19%) |
Oct 26, 2005 | 11.80 | 11.80 | 11.66 | 11.67 | 84,736,344 | -0.08(-0.66%) |
Oct 25, 2005 | 11.73 | 11.81 | 11.66 | 11.75 | 74,940,376 | +0.06(+0.52%) |
Oct 24, 2005 | 11.81 | 11.82 | 11.60 | 11.69 | 96,668,840 | -0.09(-0.75%) |
Oct 21, 2005 | 12.24 | 12.24 | 11.47 | 11.77 | 180,024,864 | -0.36(-2.97%) |
Oct 20, 2005 | 12.41 | 12.51 | 12.13 | 12.13 | 211,216,128 | -1.15(-8.64%) |
Oct 19, 2005 | 13.34 | 13.37 | 13.07 | 13.28 | 53,362,980 | -0.09(-0.66%) |
Oct 18, 2005 | 13.38 | 13.46 | 13.33 | 13.37 | 32,095,106 | +0.01(+0.04%) |
Oct 17, 2005 | 13.50 | 13.52 | 13.29 | 13.36 | 53,194,952 | -0.11(-0.82%) |
Oct 14, 2005 | 13.58 | 13.67 | 13.38 | 13.48 | 41,314,796 | -0.10(-0.73%) |
Oct 13, 2005 | 13.75 | 13.77 | 13.52 | 13.57 | 42,883,716 | -0.19(-1.37%) |
Oct 12, 2005 | 13.87 | 14.11 | 13.69 | 13.76 | 91,158,400 | +0.30(+2.22%) |
Oct 11, 2005 | 13.55 | 13.59 | 13.31 | 13.46 | 54,413,020 | -0.08(-0.61%) |
Oct 10, 2005 | 13.50 | 13.63 | 13.44 | 13.55 | 48,248,152 | +0.03(+0.25%) |
Oct 07, 2005 | 13.67 | 13.74 | 13.51 | 13.51 | 41,403,232 | -0.14(-1.06%) |
Oct 06, 2005 | 13.80 | 13.82 | 13.51 | 13.66 | 48,376,292 | -0.08(-0.60%) |
Oct 05, 2005 | 14.07 | 14.10 | 13.74 | 13.74 | 36,126,328 | -0.24(-1.74%) |
Oct 04, 2005 | 14.08 | 14.17 | 13.98 | 13.98 | 33,123,668 | -0.03(-0.20%) |
Oct 03, 2005 | 13.95 | 14.10 | 13.80 | 14.01 | 48,637,808 | +0.18(+1.28%) |
Sep 30, 2005 | 13.90 | 13.87 | 13.80 | 13.84 | 35,379,500 | -0.07(-0.48%) |
Sep 29, 2005 | 13.88 | 13.94 | 13.74 | 13.90 | 49,000,216 | +0.13(+0.92%) |
Sep 28, 2005 | 13.81 | 13.92 | 13.67 | 13.77 | 48,749,528 | +0.03(+0.24%) |
Sep 27, 2005 | 14.00 | 14.02 | 13.73 | 13.74 | 40,665,244 | -0.22(-1.55%) |
Sep 26, 2005 | 13.87 | 13.99 | 13.80 | 13.96 | 52,117,120 | +0.18(+1.29%) |
Sep 23, 2005 | 13.78 | 13.96 | 13.78 | 13.78 | 58,124,608 | -0.21(-1.51%) |
Sep 22, 2005 | 13.97 | 14.12 | 13.96 | 13.99 | 40,231,368 | -0.03(-0.24%) |
Sep 21, 2005 | 13.94 | 14.15 | 13.94 | 14.02 | 38,511,564 | -0.05(-0.35%) |
Sep 20, 2005 | 14.16 | 14.21 | 14.04 | 14.07 | 43,458,548 | -0.11(-0.78%) |
Sep 19, 2005 | 14.23 | 14.32 | 14.08 | 14.18 | 40,618,500 | -0.09(-0.66%) |
Sep 16, 2005 | 14.29 | 109.43 | 14.18 | 14.28 | 25,026,390 | +0.04(+0.27%) |
Sep 15, 2005 | 14.41 | 14.43 | 14.22 | 14.24 | 23,441,406 | -0.18(-1.27%) |
Sep 14, 2005 | 14.38 | 14.46 | 14.36 | 14.42 | 25,810,940 | +0.03(+0.19%) |
Sep 13, 2005 | 14.50 | 14.54 | 14.28 | 14.39 | 35,772,404 | -0.20(-1.37%) |
Sep 12, 2005 | 14.57 | 14.68 | 14.54 | 14.59 | 24,807,286 | +0.01(+0.04%) |
Sep 09, 2005 | 14.77 | 14.77 | 14.52 | 14.59 | 35,907,044 | -0.10(-0.68%) |
Sep 08, 2005 | 14.68 | 14.74 | 14.49 | 14.69 | 41,871,760 | +0.12(+0.80%) |
Sep 07, 2005 | 14.35 | 14.62 | 14.35 | 14.57 | 55,018,352 | +0.24(+1.66%) |
Sep 06, 2005 | 14.33 | 14.35 | 14.03 | 14.33 | 76,308,968 | +0.30(+2.13%) |
Sep 02, 2005 | 14.07 | 14.10 | 13.92 | 14.03 | 34,936,236 | +0.02(+0.12%) |
Sep 01, 2005 | 14.11 | 14.18 | 13.94 | 14.02 | 38,520,048 | -0.10(-0.71%) |
Aug 31, 2005 | 13.99 | 14.12 | 13.91 | 14.12 | 43,138,916 | +0.19(+1.35%) |
Aug 30, 2005 | 13.86 | 13.99 | 13.85 | 13.93 | 40,023,996 | +0.02(+0.16%) |
Aug 29, 2005 | 13.73 | 13.94 | 13.72 | 13.91 | 31,046,692 | +0.12(+0.84%) |
Aug 26, 2005 | 13.79 | 13.86 | 13.72 | 13.79 | 34,044,660 | +0.01(+0.08%) |
Aug 25, 2005 | 13.89 | 13.96 | 13.76 | 13.78 | 39,146,316 | -0.11(-0.76%) |
Aug 24, 2005 | 13.90 | 14.11 | 13.89 | 13.89 | 47,506,916 | -0.02(-0.12%) |
Aug 23, 2005 | 14.00 | 14.08 | 13.89 | 13.90 | 46,032,024 | -0.15(-1.06%) |
Aug 22, 2005 | 14.22 | 14.32 | 14.03 | 14.05 | 52,171,444 | -0.11(-0.74%) |
Aug 19, 2005 | 14.41 | 14.43 | 14.10 | 14.16 | 42,444,424 | -0.18(-1.28%) |
Aug 18, 2005 | 14.49 | 14.52 | 14.30 | 14.34 | 41,912,548 | -0.16(-1.07%) |
Aug 17, 2005 | 14.43 | 14.57 | 14.42 | 14.49 | 32,091,496 | +0.06(+0.42%) |
Aug 16, 2005 | 14.53 | 14.57 | 14.41 | 14.43 | 35,092,716 | -0.08(-0.57%) |
Aug 15, 2005 | 14.53 | 14.54 | 14.43 | 14.52 | 30,728,686 | +0.02(+0.15%) |
Aug 12, 2005 | 14.67 | 14.68 | 14.48 | 14.49 | 28,323,958 | -0.16(-1.06%) |
Aug 11, 2005 | 14.65 | 14.73 | 14.52 | 14.65 | 39,583,080 | +0.03(+0.19%) |
Aug 10, 2005 | 14.81 | 14.88 | 14.61 | 14.62 | 41,484,268 | -0.17(-1.16%) |
Aug 09, 2005 | 14.61 | 14.80 | 14.52 | 14.79 | 42,765,140 | +0.27(+1.87%) |
Aug 08, 2005 | 14.63 | 14.64 | 14.48 | 14.52 | 24,747,006 | -0.02(-0.15%) |
Aug 05, 2005 | 14.69 | 14.71 | 14.53 | 14.54 | 32,184,444 | -0.19(-1.32%) |
Aug 04, 2005 | 14.90 | 14.93 | 14.69 | 14.74 | 35,640,112 | -0.18(-1.23%) |
Aug 03, 2005 | 14.90 | 14.93 | 14.77 | 14.92 | 39,710,320 | -0.01(-0.04%) |
Aug 02, 2005 | 14.90 | 14.94 | 14.79 | 14.93 | 32,702,786 | +0.17(+1.13%) |
Aug 01, 2005 | 14.95 | 14.95 | 14.72 | 14.76 | 35,881,236 | +0.08(+0.53%) |
Jul 29, 2005 | 14.84 | 14.94 | 14.65 | 14.68 | 33,802,456 | -0.15(-1.01%) |
Jul 28, 2005 | 14.79 | 14.88 | 14.78 | 14.83 | 40,248,512 | +0.04(+0.26%) |
Jul 27, 2005 | 14.63 | 14.84 | 14.54 | 14.79 | 38,714,064 | +0.25(+1.75%) |
Jul 26, 2005 | 14.73 | 14.74 | 14.52 | 14.54 | 47,135,668 | -0.10(-0.68%) |
Jul 25, 2005 | 14.68 | 14.75 | 14.62 | 14.64 | 39,553,480 | -0.04(-0.30%) |
Jul 22, 2005 | 14.82 | 14.90 | 14.67 | 14.68 | 58,198,244 | -0.05(-0.34%) |
Jul 21, 2005 | 15.14 | 15.14 | 14.71 | 14.73 | 70,052,056 | -0.26(-1.74%) |
Jul 20, 2005 | 15.29 | 15.41 | 14.96 | 14.99 | 80,787,960 | -0.18(-1.17%) |
Jul 19, 2005 | 15.10 | 15.22 | 15.05 | 15.17 | 49,059,956 | +0.07(+0.48%) |
Jul 18, 2005 | 15.19 | 15.20 | 14.97 | 15.10 | 30,293,184 | -0.18(-1.16%) |
Jul 15, 2005 | 15.26 | 15.30 | 15.21 | 15.28 | 29,560,794 | -0.02(-0.11%) |
Jul 14, 2005 | 15.16 | 15.33 | 15.13 | 15.29 | 41,777,188 | +0.21(+1.36%) |
Jul 13, 2005 | 14.90 | 15.09 | 14.89 | 15.09 | 42,953,744 | +0.09(+0.59%) |
Jul 12, 2005 | 15.01 | 15.03 | 14.93 | 15.00 | 40,552,444 | -0.03(-0.18%) |
Jul 11, 2005 | 15.08 | 15.09 | 14.91 | 15.03 | 43,117,440 | -0.01(-0.07%) |
Jul 08, 2005 | 14.85 | 15.11 | 14.66 | 15.04 | 50,324,404 | +0.22(+1.46%) |
Jul 07, 2005 | 14.73 | 14.84 | 14.57 | 14.82 | 58,118,112 | -0.01(-0.07%) |
Jul 06, 2005 | 15.00 | 15.00 | 14.80 | 14.83 | 51,930,864 | -0.16(-1.03%) |
Jul 05, 2005 | 14.97 | 15.05 | 14.95 | 14.99 | 47,924,908 | -0.03(-0.18%) |
Jul 01, 2005 | 15.18 | 15.19 | 14.82 | 15.02 | 76,301,744 | -0.27(-1.74%) |
Jun 30, 2005 | 15.30 | 15.41 | 15.23 | 15.28 | 70,310,144 | -0.14(-0.93%) |
Jun 29, 2005 | 15.51 | 15.51 | 15.38 | 15.43 | 44,880,196 | -0.03(-0.21%) |
Jun 28, 2005 | 15.57 | 15.61 | 15.35 | 15.46 | 60,591,060 | -0.10(-0.64%) |
Jun 27, 2005 | 15.72 | 15.74 | 15.48 | 15.56 | 44,287,136 | -0.24(-1.54%) |
Jun 24, 2005 | 15.99 | 16.08 | 15.79 | 15.80 | 96,523,192 | -0.21(-1.32%) |
Jun 23, 2005 | 15.95 | 16.18 | 15.92 | 16.01 | 48,813,416 | +0.06(+0.38%) |
Jun 22, 2005 | 15.93 | 16.01 | 15.69 | 15.95 | 44,179,568 | +0.10(+0.63%) |
Jun 21, 2005 | 15.89 | 15.95 | 15.84 | 15.85 | 27,456,566 | -0.08(-0.52%) |
Jun 20, 2005 | 15.85 | 15.98 | 15.77 | 15.94 | 35,300,088 | -0.01(-0.07%) |
Jun 17, 2005 | 16.01 | 16.01 | 15.51 | 15.95 | 51,719,160 | +0.10(+0.63%) |
Jun 16, 2005 | 15.61 | 15.89 | 15.60 | 15.85 | 36,732,924 | +0.09(+0.60%) |
Jun 15, 2005 | 15.78 | 15.79 | 15.55 | 15.75 | 35,211,652 | +0.02(+0.14%) |
Jun 14, 2005 | 15.45 | 15.76 | 15.45 | 15.73 | 45,357,388 | +0.28(+1.79%) |
Jun 13, 2005 | 15.30 | 15.48 | 15.24 | 15.45 | 36,801,508 | +0.12(+0.76%) |
Jun 10, 2005 | 15.36 | 15.45 | 15.27 | 15.34 | 30,267,556 | +0.08(+0.54%) |
Jun 09, 2005 | 15.28 | 15.30 | 15.13 | 15.25 | 38,824,700 | -0.07(-0.43%) |
Jun 08, 2005 | 15.57 | 15.57 | 15.29 | 15.32 | 33,605,008 | -0.17(-1.11%) |
Jun 07, 2005 | 15.57 | 15.65 | 15.44 | 15.49 | 39,654,552 | -0.03(-0.18%) |
Jun 06, 2005 | 15.53 | 15.64 | 15.50 | 15.52 | 49,662,580 | +0.03(+0.18%) |
Jun 03, 2005 | 15.57 | 15.60 | 15.40 | 15.49 | 24,612,908 | -0.13(-0.85%) |
Jun 02, 2005 | 15.62 | 15.73 | 15.57 | 15.62 | 29,516,034 | +0.02(+0.11%) |
Jun 01, 2005 | 15.48 | 15.64 | 15.48 | 15.61 | 31,837,740 | +0.15(+0.97%) |
May 31, 2005 | 15.58 | 15.71 | 15.46 | 15.46 | 47,542,832 | -0.25(-1.59%) |
May 27, 2005 | 15.93 | 15.94 | 15.53 | 15.71 | 66,747,448 | -0.30(-1.90%) |
May 26, 2005 | 15.90 | 16.03 | 15.82 | 16.01 | 28,950,046 | +0.13(+0.80%) |
May 25, 2005 | 15.90 | 16.01 | 15.71 | 15.89 | 27,102,102 | -0.09(-0.59%) |
May 24, 2005 | 15.83 | 16.00 | 15.72 | 15.98 | 25,453,950 | +0.04(+0.28%) |
May 23, 2005 | 15.80 | 15.99 | 15.80 | 15.94 | 30,711,540 | +0.10(+0.63%) |
May 20, 2005 | 15.90 | 15.92 | 15.77 | 15.84 | 48,852,580 | -0.08(-0.49%) |
May 19, 2005 | 15.74 | 15.93 | 15.66 | 15.91 | 40,188,776 | +0.16(+0.98%) |
May 18, 2005 | 15.64 | 15.79 | 15.58 | 15.76 | 37,304,508 | +0.13(+0.85%) |
May 17, 2005 | 15.59 | 15.64 | 15.48 | 15.62 | 40,004,684 | -0.02(-0.11%) |
May 16, 2005 | 15.51 | 15.65 | 15.44 | 15.64 | 41,553,752 | +0.21(+1.33%) |
May 13, 2005 | 15.45 | 15.46 | 15.32 | 15.44 | 32,399,938 | +0.13(+0.83%) |
May 12, 2005 | 15.38 | 15.46 | 15.25 | 15.31 | 26,610,652 | -0.01(-0.07%) |
May 11, 2005 | 15.23 | 15.34 | 15.20 | 15.32 | 29,431,750 | -0.01(-0.04%) |
May 10, 2005 | 15.42 | 15.57 | 15.27 | 15.33 | 39,075,748 | -0.17(-1.11%) |
May 09, 2005 | 15.27 | 15.50 | 15.17 | 15.50 | 30,308,164 | +0.20(+1.30%) |
May 06, 2005 | 15.48 | 15.50 | 15.29 | 15.30 | 33,483,004 | -0.13(-0.86%) |
May 05, 2005 | 15.34 | 15.50 | 15.32 | 15.43 | 31,809,044 | +0.01(+0.07%) |
May 04, 2005 | 15.24 | 15.43 | 15.23 | 15.42 | 36,716,680 | +0.18(+1.20%) |
May 03, 2005 | 15.21 | 15.31 | 15.10 | 15.24 | 39,242,692 | +0.05(+0.33%) |
May 02, 2005 | 15.10 | 15.21 | 15.07 | 15.19 | 32,109,184 | +0.13(+0.88%) |
Apr 29, 2005 | 14.84 | 15.08 | 14.80 | 15.05 | 38,454,712 | +0.27(+1.80%) |
Apr 28, 2005 | 14.88 | 14.99 | 14.73 | 14.79 | 39,654,552 | -0.13(-0.85%) |
Apr 27, 2005 | 14.88 | 14.95 | 14.80 | 14.92 | 29,711,856 | +0.01(+0.04%) |
Apr 26, 2005 | 14.93 | 15.02 | 14.85 | 14.91 | 39,157,688 | -0.07(-0.44%) |
Apr 25, 2005 | 15.05 | 15.07 | 14.90 | 14.98 | 43,589,576 | -0.11(-0.70%) |
Apr 22, 2005 | 15.09 | 15.13 | 14.95 | 15.08 | 34,738,248 | -0.02(-0.11%) |
Apr 21, 2005 | 14.96 | 15.10 | 14.88 | 15.10 | 36,864,676 | +0.27(+1.83%) |
Apr 20, 2005 | 15.07 | 15.19 | 14.71 | 14.83 | 56,556,228 | -0.37(-2.41%) |
Apr 19, 2005 | 15.31 | 15.43 | 15.08 | 15.19 | 41,376,520 | -0.10(-0.65%) |
Apr 18, 2005 | 15.28 | 15.38 | 15.06 | 15.29 | 55,462,876 | -0.06(-0.40%) |
Apr 15, 2005 | 15.51 | 15.64 | 15.31 | 15.35 | 111,873,816 | +0.14(+0.95%) |
Apr 14, 2005 | 15.23 | 15.36 | 15.10 | 15.21 | 84,634,736 | +0.09(+0.62%) |
Apr 13, 2005 | 14.90 | 15.19 | 14.82 | 15.12 | 67,381,480 | +0.22(+1.49%) |
Apr 12, 2005 | 14.63 | 14.90 | 14.59 | 14.89 | 37,606,996 | +0.23(+1.59%) |
Apr 11, 2005 | 14.74 | 14.83 | 14.56 | 14.66 | 33,472,176 | -0.08(-0.53%) |
Apr 08, 2005 | 14.69 | 14.90 | 14.68 | 14.74 | 39,639,572 | -0.17(-1.12%) |
Apr 07, 2005 | 14.43 | 14.91 | 14.27 | 14.90 | 116,342,888 | +0.02(+0.15%) |
Apr 06, 2005 | 15.01 | 15.05 | 14.85 | 14.88 | 68,713,424 | -0.02(-0.15%) |
Apr 05, 2005 | 14.80 | 14.99 | 14.74 | 14.90 | 96,825,136 | +0.54(+3.74%) |
Apr 04, 2005 | 14.49 | 14.49 | 14.30 | 14.37 | 42,687,352 | -0.12(-0.84%) |
Apr 01, 2005 | 14.61 | 14.71 | 14.37 | 14.49 | 43,456,744 | -0.07(-0.46%) |
Mar 31, 2005 | 14.63 | 14.63 | 14.43 | 14.56 | 38,564,264 | -0.01(-0.08%) |
Mar 30, 2005 | 14.35 | 14.59 | 14.28 | 14.57 | 39,068,528 | +0.36(+2.53%) |
Mar 29, 2005 | 14.41 | 14.46 | 14.21 | 14.21 | 49,575,588 | -0.33(-2.25%) |
Mar 28, 2005 | 14.57 | 14.74 | 14.48 | 14.53 | 28,557,680 | +0.03(+0.23%) |
Mar 24, 2005 | 14.54 | 14.70 | 14.30 | 14.50 | 39,899,464 | +0.07(+0.50%) |
Mar 23, 2005 | 14.08 | 14.45 | 14.08 | 14.43 | 58,825,596 | +0.34(+2.44%) |
Mar 22, 2005 | 14.34 | 14.42 | 14.07 | 14.08 | 44,595,576 | -0.16(-1.13%) |
Mar 21, 2005 | 14.30 | 14.35 | 14.07 | 14.25 | 31,399,714 | -0.07(-0.46%) |
Mar 18, 2005 | 14.41 | 14.46 | 14.17 | 14.31 | 53,746,684 | -0.10(-0.69%) |
Mar 17, 2005 | 14.38 | 14.49 | 14.30 | 14.41 | 30,860,256 | -0.02(-0.15%) |
Mar 16, 2005 | 14.56 | 14.64 | 14.38 | 14.43 | 36,125,428 | -0.13(-0.91%) |
Mar 15, 2005 | 14.82 | 14.87 | 14.56 | 14.57 | 35,731,976 | -0.13(-0.90%) |
Mar 14, 2005 | 14.70 | 14.73 | 14.56 | 14.70 | 36,671,924 | +0.09(+0.64%) |
Mar 11, 2005 | 14.88 | 14.88 | 14.56 | 14.61 | 30,142,844 | -0.22(-1.46%) |
Mar 10, 2005 | 14.86 | 14.91 | 14.77 | 14.82 | 33,846,492 | +0.01(+0.04%) |
Mar 09, 2005 | 14.85 | 14.88 | 14.72 | 14.82 | 39,272,832 | -0.01(-0.07%) |
Mar 08, 2005 | 15.11 | 15.15 | 14.82 | 14.83 | 40,696,288 | -0.23(-1.55%) |
Mar 07, 2005 | 14.95 | 15.10 | 14.90 | 15.06 | 41,254,152 | +0.18(+1.23%) |
Mar 04, 2005 | 14.90 | 14.97 | 14.80 | 14.88 | 33,882,952 | +0.14(+0.98%) |
Mar 03, 2005 | 14.89 | 14.89 | 14.68 | 14.73 | 38,119,200 | -0.01(-0.07%) |
Mar 02, 2005 | 14.79 | 14.85 | 14.63 | 14.74 | 41,980,952 | +0.00(+0.00%) |
Mar 01, 2005 | 14.70 | 14.84 | 14.66 | 14.74 | 46,405,440 | +0.18(+1.22%) |
Feb 28, 2005 | 14.93 | 15.04 | 14.56 | 14.57 | 53,154,888 | -0.32(-2.12%) |
Feb 25, 2005 | 14.68 | 14.90 | 14.59 | 14.88 | 42,952,840 | +0.25(+1.74%) |
Feb 24, 2005 | 14.63 | 14.68 | 14.35 | 14.63 | 53,034,144 | +0.05(+0.34%) |
Feb 23, 2005 | 14.77 | 14.83 | 14.58 | 14.58 | 78,100,240 | -0.16(-1.05%) |
Feb 22, 2005 | 14.95 | 15.07 | 14.57 | 14.73 | 111,759,936 | -0.12(-0.78%) |
Feb 18, 2005 | 13.89 | 14.87 | 13.63 | 14.85 | 165,559,136 | +0.96(+6.94%) |
Feb 17, 2005 | 13.85 | 13.89 | 13.70 | 13.89 | 47,611,232 | +0.06(+0.44%) |
Feb 16, 2005 | 13.85 | 13.88 | 13.70 | 13.82 | 66,220,264 | -0.15(-1.07%) |
Feb 15, 2005 | 14.11 | 14.15 | 13.96 | 13.97 | 40,414,556 | -0.14(-1.02%) |
Feb 14, 2005 | 13.97 | 14.14 | 13.52 | 14.12 | 43,200,460 | +0.18(+1.31%) |
Feb 11, 2005 | 14.02 | 14.14 | 13.79 | 13.94 | 44,668,492 | +0.06(+0.40%) |
Feb 10, 2005 | 13.94 | 13.95 | 13.68 | 13.88 | 44,782,196 | +0.00(+0.00%) |
Feb 09, 2005 | 14.21 | 14.34 | 13.88 | 13.88 | 75,233,304 | -0.28(-1.96%) |
Feb 08, 2005 | 14.05 | 14.33 | 13.92 | 14.16 | 85,685,136 | +0.35(+2.57%) |
Feb 07, 2005 | 13.62 | 13.86 | 13.60 | 13.80 | 76,756,736 | +0.38(+2.81%) |
Feb 04, 2005 | 13.30 | 13.53 | 13.26 | 13.43 | 54,103,856 | +0.18(+1.34%) |
Feb 03, 2005 | 13.38 | 13.41 | 13.19 | 13.25 | 49,207,768 | -0.09(-0.67%) |
Feb 02, 2005 | 13.33 | 13.41 | 13.25 | 13.34 | 61,327,964 | +0.12(+0.88%) |