Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 22.02 | 22.06 | 21.80 | 21.80 | 4,548,886 | -0.32(-1.42%) |
Jan 30, 2006 | 21.92 | 22.16 | 21.92 | 22.12 | 2,039,096 | +0.17(+0.76%) |
Jan 27, 2006 | 21.92 | 22.18 | 21.91 | 21.95 | 3,145,830 | +0.02(+0.09%) |
Jan 26, 2006 | 22.03 | 22.17 | 21.66 | 21.93 | 3,554,458 | -0.10(-0.47%) |
Jan 25, 2006 | 22.07 | 22.10 | 21.96 | 22.03 | 2,151,247 | -0.03(-0.15%) |
Jan 24, 2006 | 22.02 | 22.21 | 21.95 | 22.06 | 2,737,980 | +0.05(+0.20%) |
Jan 23, 2006 | 21.99 | 22.23 | 21.95 | 22.02 | 2,451,302 | +0.00(+0.00%) |
Jan 20, 2006 | 22.40 | 22.50 | 21.86 | 22.02 | 5,782,081 | -0.48(-2.14%) |
Jan 19, 2006 | 22.18 | 22.66 | 22.17 | 22.50 | 4,869,162 | +0.35(+1.57%) |
Jan 18, 2006 | 21.69 | 22.23 | 21.48 | 22.15 | 4,400,491 | +0.45(+2.07%) |
Jan 17, 2006 | 21.65 | 21.70 | 21.41 | 21.70 | 3,890,600 | -0.13(-0.59%) |
Jan 13, 2006 | 21.94 | 22.02 | 21.59 | 21.83 | 4,563,663 | -0.17(-0.76%) |
Jan 12, 2006 | 22.34 | 22.40 | 21.97 | 22.00 | 6,102,202 | -0.50(-2.20%) |
Jan 11, 2006 | 22.50 | 22.55 | 22.24 | 22.49 | 3,198,872 | -0.01(-0.03%) |
Jan 10, 2006 | 22.02 | 22.50 | 21.92 | 22.50 | 3,350,066 | +0.29(+1.30%) |
Jan 09, 2006 | 22.28 | 22.37 | 22.13 | 22.21 | 4,542,819 | -0.06(-0.29%) |
Jan 06, 2006 | 22.18 | 22.37 | 21.92 | 22.28 | 6,838,728 | +0.12(+0.52%) |
Jan 05, 2006 | 21.50 | 22.16 | 21.50 | 22.16 | 5,380,141 | +0.57(+2.62%) |
Jan 04, 2006 | 21.57 | 21.75 | 21.45 | 21.59 | 4,668,503 | +0.06(+0.27%) |
Jan 03, 2006 | 21.47 | 21.59 | 21.10 | 21.54 | 5,904,965 | +0.14(+0.63%) |
Dec 30, 2005 | 21.40 | 21.51 | 21.27 | 21.40 | 3,610,145 | -0.12(-0.54%) |
Dec 29, 2005 | 21.86 | 21.87 | 21.51 | 21.52 | 3,376,043 | -0.28(-1.27%) |
Dec 28, 2005 | 21.99 | 22.02 | 21.60 | 21.79 | 4,343,249 | -0.05(-0.24%) |
Dec 27, 2005 | 22.37 | 22.40 | 21.82 | 21.85 | 3,327,978 | -0.59(-2.64%) |
Dec 23, 2005 | 22.50 | 22.60 | 22.37 | 22.44 | 1,987,609 | -0.11(-0.48%) |
Dec 22, 2005 | 22.40 | 22.58 | 22.37 | 22.55 | 4,648,904 | +0.13(+0.60%) |
Dec 21, 2005 | 22.49 | 22.74 | 22.40 | 22.41 | 6,550,806 | +0.03(+0.11%) |
Dec 20, 2005 | 22.50 | 22.53 | 22.18 | 22.39 | 4,576,418 | -0.15(-0.66%) |
Dec 19, 2005 | 22.69 | 22.82 | 22.49 | 22.53 | 5,251,502 | -0.16(-0.71%) |
Dec 16, 2005 | 22.64 | 22.78 | 22.67 | 22.69 | 5,090,664 | +0.06(+0.26%) |
Dec 15, 2005 | 22.84 | 22.88 | 22.62 | 22.64 | 4,098,259 | -0.21(-0.90%) |
Dec 14, 2005 | 23.11 | 23.14 | 22.76 | 22.84 | 22,471,128 | -0.29(-1.25%) |
Dec 13, 2005 | 22.91 | 23.14 | 22.89 | 23.13 | 19,462,026 | +0.21(+0.93%) |
Dec 12, 2005 | 22.67 | 23.05 | 22.65 | 22.92 | 13,445,843 | +0.24(+1.08%) |
Dec 09, 2005 | 22.31 | 22.73 | 22.28 | 22.67 | 13,985,911 | +0.44(+2.00%) |
Dec 08, 2005 | 22.21 | 22.31 | 21.95 | 22.23 | 8,821,049 | +0.06(+0.29%) |
Dec 07, 2005 | 22.50 | 22.50 | 22.11 | 22.17 | 8,916,557 | -0.30(-1.32%) |
Dec 06, 2005 | 22.50 | 22.60 | 22.40 | 22.46 | 10,592,134 | -0.04(-0.17%) |
Dec 05, 2005 | 22.82 | 23.02 | 22.42 | 22.50 | 7,985,127 | -0.31(-1.38%) |
Dec 02, 2005 | 23.02 | 23.04 | 22.62 | 22.82 | 8,989,198 | -0.32(-1.36%) |
Dec 01, 2005 | 22.93 | 23.21 | 22.88 | 23.13 | 6,158,355 | +0.21(+0.90%) |
Nov 30, 2005 | 22.93 | 23.00 | 22.76 | 22.93 | 3,870,379 | +0.11(+0.48%) |
Nov 29, 2005 | 22.89 | 23.02 | 22.78 | 22.82 | 4,988,624 | -0.10(-0.45%) |
Nov 28, 2005 | 22.89 | 22.92 | 22.77 | 22.92 | 5,127,685 | -0.03(-0.11%) |
Nov 25, 2005 | 22.92 | 23.00 | 22.89 | 22.94 | 1,669,667 | +0.03(+0.11%) |
Nov 23, 2005 | 22.79 | 23.01 | 22.79 | 22.92 | 3,907,866 | +0.05(+0.23%) |
Nov 22, 2005 | 22.40 | 23.02 | 22.40 | 22.87 | 5,985,384 | +0.38(+1.69%) |
Nov 21, 2005 | 22.24 | 22.56 | 22.24 | 22.49 | 6,334,748 | +0.04(+0.20%) |
Nov 18, 2005 | 22.37 | 22.47 | 22.23 | 22.44 | 7,660,651 | +0.10(+0.43%) |
Nov 17, 2005 | 22.02 | 22.37 | 21.96 | 22.35 | 9,111,149 | +0.33(+1.49%) |
Nov 16, 2005 | 22.02 | 22.24 | 21.97 | 22.02 | 6,608,670 | -0.16(-0.72%) |
Nov 15, 2005 | 22.37 | 22.47 | 22.13 | 22.18 | 24,313,922 | +1.03(+4.86%) |
Nov 14, 2005 | 21.09 | 21.40 | 21.07 | 21.15 | 5,495,715 | -0.02(-0.09%) |
Nov 11, 2005 | 21.07 | 21.23 | 21.02 | 21.17 | 3,504,216 | -0.07(-0.33%) |
Nov 10, 2005 | 21.23 | 21.32 | 21.14 | 21.24 | 4,433,935 | +0.01(+0.03%) |
Nov 09, 2005 | 21.15 | 21.33 | 21.09 | 21.23 | 4,908,827 | +0.04(+0.18%) |
Nov 08, 2005 | 21.04 | 21.28 | 21.04 | 21.20 | 7,060,541 | +0.04(+0.21%) |
Nov 07, 2005 | 21.09 | 21.18 | 20.89 | 21.15 | 2,613,073 | +0.06(+0.30%) |
Nov 04, 2005 | 21.00 | 21.22 | 20.99 | 21.09 | 3,179,584 | +0.06(+0.31%) |
Nov 03, 2005 | 21.08 | 21.23 | 20.96 | 21.02 | 2,322,352 | +0.01(+0.06%) |
Nov 02, 2005 | 20.64 | 21.13 | 20.61 | 21.01 | 2,734,558 | +0.35(+1.71%) |
Nov 01, 2005 | 20.58 | 20.89 | 20.51 | 20.66 | 3,004,747 | +0.08(+0.37%) |
Oct 31, 2005 | 19.93 | 20.66 | 19.90 | 20.58 | 4,763,077 | +0.65(+3.26%) |
Oct 28, 2005 | 19.70 | 19.96 | 19.27 | 19.93 | 3,706,274 | +0.28(+1.41%) |
Oct 27, 2005 | 19.80 | 19.89 | 19.62 | 19.65 | 1,993,676 | -0.27(-1.36%) |
Oct 26, 2005 | 19.99 | 20.21 | 19.91 | 19.92 | 2,676,071 | -0.12(-0.61%) |
Oct 25, 2005 | 19.99 | 20.18 | 19.90 | 20.05 | 3,985,952 | +0.01(+0.03%) |
Oct 24, 2005 | 19.99 | 20.23 | 19.90 | 20.04 | 2,616,962 | +0.05(+0.26%) |
Oct 21, 2005 | 19.87 | 20.17 | 19.75 | 19.99 | 3,467,506 | +0.17(+0.88%) |
Oct 20, 2005 | 20.06 | 20.32 | 19.73 | 19.81 | 4,070,571 | -0.23(-1.15%) |
Oct 19, 2005 | 19.70 | 20.18 | 19.54 | 20.05 | 5,885,521 | +0.34(+1.73%) |
Oct 18, 2005 | 19.77 | 19.83 | 19.56 | 19.70 | 3,346,489 | -0.12(-0.62%) |
Oct 17, 2005 | 19.82 | 19.89 | 19.58 | 19.83 | 3,536,415 | -0.06(-0.29%) |
Oct 14, 2005 | 19.66 | 21.28 | 19.60 | 19.88 | 3,846,580 | +0.22(+1.14%) |
Oct 13, 2005 | 19.45 | 19.67 | 19.36 | 19.66 | 3,401,709 | +0.10(+0.49%) |
Oct 12, 2005 | 19.86 | 19.99 | 19.33 | 19.56 | 6,077,936 | -0.39(-1.93%) |
Oct 11, 2005 | 20.17 | 20.33 | 19.90 | 19.95 | 5,522,625 | -0.21(-1.02%) |
Oct 10, 2005 | 20.44 | 20.54 | 20.13 | 20.15 | 3,479,639 | -0.30(-1.45%) |
Oct 07, 2005 | 20.20 | 20.50 | 20.07 | 20.45 | 5,340,321 | +0.48(+2.38%) |
Oct 06, 2005 | 20.17 | 20.19 | 19.79 | 19.97 | 5,469,116 | -0.12(-0.61%) |
Oct 05, 2005 | 20.65 | 20.66 | 20.07 | 20.10 | 5,051,777 | -0.77(-3.70%) |
Oct 04, 2005 | 21.24 | 21.31 | 20.78 | 20.87 | 4,786,565 | -0.34(-1.61%) |
Oct 03, 2005 | 21.11 | 21.41 | 21.11 | 21.21 | 7,414,572 | +0.15(+0.73%) |
Sep 30, 2005 | 21.00 | 21.21 | 20.98 | 21.05 | 7,567,321 | +0.05(+0.24%) |
Sep 29, 2005 | 21.28 | 21.42 | 20.89 | 21.00 | 9,546,220 | -0.36(-1.69%) |
Sep 28, 2005 | 21.51 | 21.68 | 21.24 | 21.36 | 4,349,627 | -0.15(-0.69%) |
Sep 27, 2005 | 21.60 | 21.70 | 21.48 | 21.51 | 4,372,959 | -0.09(-0.42%) |
Sep 26, 2005 | 21.73 | 21.85 | 21.51 | 21.60 | 4,258,164 | -0.06(-0.27%) |
Sep 23, 2005 | 21.66 | 21.81 | 21.43 | 21.66 | 5,545,801 | +0.01(+0.03%) |
Sep 22, 2005 | 21.54 | 21.70 | 21.29 | 21.65 | 5,800,902 | +0.03(+0.12%) |
Sep 21, 2005 | 21.74 | 21.85 | 21.44 | 21.63 | 4,691,369 | -0.25(-1.15%) |
Sep 20, 2005 | 21.74 | 22.15 | 21.74 | 21.88 | 6,124,912 | +0.24(+1.13%) |
Sep 19, 2005 | 21.70 | 21.74 | 21.48 | 21.63 | 4,395,047 | -0.17(-0.77%) |
Sep 16, 2005 | 21.39 | 21.86 | 21.26 | 21.80 | 12,479,259 | +0.57(+2.66%) |
Sep 15, 2005 | 21.15 | 21.32 | 21.07 | 21.23 | 3,998,396 | +0.26(+1.23%) |
Sep 14, 2005 | 21.12 | 21.16 | 20.94 | 20.98 | 3,747,962 | -0.30(-1.39%) |
Sep 13, 2005 | 21.18 | 21.36 | 21.16 | 21.27 | 8,339,779 | -0.15(-0.69%) |
Sep 12, 2005 | 21.07 | 21.50 | 20.99 | 21.42 | 7,786,179 | +0.45(+2.15%) |
Sep 09, 2005 | 20.69 | 21.01 | 20.65 | 20.97 | 3,930,266 | +0.27(+1.30%) |
Sep 08, 2005 | 20.86 | 20.93 | 20.54 | 20.70 | 5,666,352 | -0.19(-0.89%) |
Sep 07, 2005 | 20.75 | 20.96 | 20.75 | 20.89 | 5,140,129 | +0.01(+0.03%) |
Sep 06, 2005 | 20.51 | 20.91 | 20.51 | 20.88 | 4,217,721 | +0.22(+1.06%) |
Sep 02, 2005 | 20.76 | 20.83 | 20.60 | 20.66 | 2,907,684 | -0.10(-0.46%) |
Sep 01, 2005 | 20.51 | 20.84 | 20.50 | 20.76 | 6,709,622 | +0.08(+0.40%) |
Aug 31, 2005 | 20.59 | 20.71 | 20.41 | 20.68 | 3,327,823 | +0.09(+0.44%) |
Aug 30, 2005 | 20.15 | 20.62 | 20.13 | 20.59 | 6,602,293 | +0.49(+2.43%) |
Aug 29, 2005 | 19.80 | 20.26 | 19.80 | 20.10 | 5,315,899 | +0.10(+0.51%) |
Aug 26, 2005 | 19.80 | 20.07 | 19.74 | 19.99 | 7,517,079 | +0.19(+0.97%) |
Aug 25, 2005 | 19.32 | 19.98 | 19.25 | 19.80 | 8,452,242 | +0.42(+2.16%) |
Aug 24, 2005 | 19.29 | 19.78 | 19.29 | 19.38 | 7,077,029 | -0.06(-0.33%) |
Aug 23, 2005 | 19.67 | 19.78 | 19.45 | 19.45 | 11,092,537 | -0.29(-1.47%) |
Aug 22, 2005 | 19.55 | 19.80 | 19.55 | 19.74 | 5,962,052 | +0.03(+0.16%) |
Aug 19, 2005 | 19.87 | 19.90 | 19.68 | 19.70 | 4,557,285 | -0.16(-0.81%) |
Aug 18, 2005 | 19.77 | 19.96 | 19.74 | 19.87 | 7,907,508 | -0.13(-0.67%) |
Aug 17, 2005 | 19.61 | 20.03 | 19.60 | 20.00 | 7,930,062 | +0.41(+2.07%) |
Aug 16, 2005 | 19.00 | 19.60 | 18.98 | 19.60 | 11,005,585 | +0.10(+0.49%) |
Aug 15, 2005 | 19.09 | 19.83 | 18.87 | 19.50 | 34,637,732 | +2.52(+14.84%) |
Aug 12, 2005 | 16.81 | 17.14 | 16.81 | 16.98 | 5,989,117 | +0.19(+1.11%) |
Aug 11, 2005 | 16.26 | 16.79 | 16.23 | 16.79 | 2,428,125 | +0.53(+3.24%) |
Aug 10, 2005 | 16.53 | 16.61 | 16.19 | 16.26 | 2,134,137 | -0.18(-1.09%) |
Aug 09, 2005 | 16.33 | 16.52 | 16.28 | 16.44 | 1,894,746 | +0.17(+1.03%) |
Aug 08, 2005 | 16.61 | 16.63 | 16.26 | 16.28 | 3,766,939 | -0.35(-2.13%) |
Aug 05, 2005 | 16.68 | 16.82 | 16.60 | 16.63 | 2,163,069 | -0.21(-1.22%) |
Aug 04, 2005 | 17.16 | 17.17 | 16.78 | 16.84 | 2,637,806 | -0.37(-2.17%) |
Aug 03, 2005 | 16.98 | 17.21 | 16.79 | 17.21 | 2,182,202 | +0.09(+0.53%) |
Aug 02, 2005 | 17.11 | 17.22 | 17.05 | 17.12 | 1,993,520 | +0.08(+0.45%) |
Aug 01, 2005 | 16.86 | 17.20 | 16.86 | 17.04 | 2,090,272 | +0.17(+1.03%) |
Jul 29, 2005 | 16.92 | 17.02 | 16.80 | 16.87 | 1,483,629 | -0.12(-0.68%) |
Jul 28, 2005 | 16.97 | 17.02 | 16.88 | 16.98 | 1,530,450 | +0.01(+0.08%) |
Jul 27, 2005 | 16.75 | 17.12 | 16.71 | 16.97 | 3,670,187 | +0.27(+1.62%) |
Jul 26, 2005 | 16.46 | 16.84 | 16.46 | 16.70 | 3,127,320 | +0.24(+1.48%) |
Jul 25, 2005 | 16.41 | 16.59 | 16.38 | 16.46 | 1,830,971 | +0.01(+0.04%) |
Jul 22, 2005 | 16.57 | 16.59 | 16.31 | 16.45 | 2,242,244 | -0.17(-1.01%) |
Jul 21, 2005 | 16.66 | 16.80 | 16.55 | 16.62 | 3,230,605 | -0.04(-0.27%) |
Jul 20, 2005 | 16.64 | 16.81 | 16.46 | 16.66 | 3,651,054 | -0.02(-0.12%) |
Jul 19, 2005 | 16.50 | 16.77 | 16.37 | 16.68 | 2,522,699 | +0.18(+1.09%) |
Jul 18, 2005 | 16.46 | 16.50 | 16.25 | 16.50 | 2,219,222 | +0.01(+0.04%) |
Jul 15, 2005 | 16.61 | 16.61 | 16.35 | 16.50 | 2,253,754 | -0.05(-0.31%) |
Jul 14, 2005 | 16.75 | 16.88 | 16.46 | 16.55 | 2,293,420 | -0.12(-0.73%) |
Jul 13, 2005 | 16.57 | 16.78 | 16.50 | 16.67 | 3,215,361 | +0.00(+0.00%) |
Jul 12, 2005 | 16.08 | 16.75 | 16.08 | 16.67 | 4,041,639 | +0.17(+1.01%) |
Jul 11, 2005 | 16.07 | 16.82 | 16.07 | 16.50 | 10,981,163 | +0.86(+5.46%) |
Jul 08, 2005 | 15.40 | 15.71 | 15.36 | 15.65 | 3,755,895 | +0.30(+1.93%) |
Jul 07, 2005 | 15.04 | 15.36 | 14.87 | 15.35 | 3,829,781 | +0.15(+1.02%) |
Jul 06, 2005 | 15.15 | 15.45 | 15.15 | 15.20 | 2,537,321 | +0.01(+0.08%) |
Jul 05, 2005 | 14.95 | 15.30 | 14.87 | 15.18 | 2,216,889 | +0.14(+0.94%) |
Jul 01, 2005 | 14.91 | 15.14 | 14.87 | 15.04 | 2,539,965 | +0.24(+1.65%) |
Jun 30, 2005 | 14.84 | 14.91 | 14.75 | 14.80 | 2,682,449 | -0.13(-0.90%) |
Jun 29, 2005 | 15.08 | 15.16 | 14.90 | 14.93 | 2,003,164 | -0.17(-1.11%) |
Jun 28, 2005 | 15.01 | 15.13 | 14.97 | 15.10 | 3,140,230 | +0.10(+0.64%) |
Jun 27, 2005 | 15.40 | 15.40 | 14.91 | 15.00 | 3,779,694 | -0.51(-3.27%) |
Jun 24, 2005 | 15.93 | 15.94 | 15.51 | 15.51 | 2,881,085 | -0.44(-2.78%) |
Jun 23, 2005 | 15.83 | 16.10 | 15.81 | 15.96 | 4,076,482 | +0.12(+0.77%) |
Jun 22, 2005 | 15.93 | 16.01 | 15.74 | 15.83 | 2,217,978 | -0.03(-0.20%) |
Jun 21, 2005 | 15.98 | 16.07 | 15.87 | 15.87 | 2,174,113 | -0.15(-0.96%) |
Jun 20, 2005 | 15.78 | 16.07 | 15.77 | 16.02 | 2,319,396 | +0.10(+0.61%) |
Jun 17, 2005 | 15.98 | 15.99 | 15.83 | 15.92 | 3,344,156 | +0.13(+0.81%) |
Jun 16, 2005 | 15.91 | 15.94 | 15.78 | 15.80 | 1,703,732 | -0.05(-0.32%) |
Jun 15, 2005 | 15.93 | 16.02 | 15.73 | 15.85 | 1,863,325 | -0.03(-0.20%) |
Jun 14, 2005 | 15.85 | 15.94 | 15.80 | 15.88 | 1,756,463 | +0.02(+0.12%) |
Jun 13, 2005 | 15.72 | 15.92 | 15.69 | 15.86 | 2,342,729 | +0.11(+0.69%) |
Jun 10, 2005 | 15.76 | 15.98 | 15.72 | 15.75 | 2,130,559 | -0.13(-0.81%) |
Jun 09, 2005 | 15.67 | 15.90 | 15.64 | 15.88 | 4,403,447 | +0.16(+1.02%) |
Jun 08, 2005 | 15.68 | 15.86 | 15.62 | 15.72 | 2,412,881 | +0.15(+0.95%) |
Jun 07, 2005 | 15.75 | 15.88 | 15.51 | 15.57 | 3,090,455 | -0.19(-1.22%) |
Jun 06, 2005 | 15.91 | 15.91 | 15.59 | 15.76 | 5,054,265 | +0.30(+1.91%) |
Jun 03, 2005 | 15.56 | 15.56 | 15.40 | 15.47 | 1,880,280 | -0.08(-0.54%) |
Jun 02, 2005 | 15.42 | 15.64 | 15.40 | 15.55 | 2,473,857 | +0.01(+0.04%) |
Jun 01, 2005 | 15.44 | 15.67 | 15.40 | 15.54 | 2,230,111 | +0.11(+0.71%) |
May 31, 2005 | 15.27 | 15.53 | 15.24 | 15.44 | 3,195,139 | +0.06(+0.42%) |
May 27, 2005 | 15.27 | 15.40 | 15.22 | 15.37 | 1,286,548 | +0.10(+0.63%) |
May 26, 2005 | 15.13 | 15.33 | 15.13 | 15.27 | 2,010,475 | +0.15(+0.98%) |
May 25, 2005 | 15.24 | 15.27 | 15.01 | 15.13 | 2,370,572 | -0.23(-1.51%) |
May 24, 2005 | 15.18 | 15.42 | 15.06 | 15.36 | 3,297,024 | +0.17(+1.10%) |
May 23, 2005 | 14.99 | 15.23 | 14.98 | 15.19 | 3,564,413 | +0.14(+0.94%) |
May 20, 2005 | 14.85 | 15.08 | 14.67 | 15.05 | 2,628,784 | +0.22(+1.47%) |
May 19, 2005 | 14.73 | 14.86 | 14.69 | 14.83 | 2,386,283 | +0.10(+0.65%) |
May 18, 2005 | 14.43 | 14.90 | 14.29 | 14.73 | 4,223,787 | +0.28(+1.96%) |
May 17, 2005 | 13.64 | 14.53 | 13.64 | 14.45 | 6,835,461 | +0.59(+4.27%) |
May 16, 2005 | 14.05 | 14.08 | 13.75 | 13.86 | 7,067,852 | -0.28(-1.96%) |
May 13, 2005 | 14.14 | 14.33 | 14.06 | 14.14 | 4,963,114 | +0.01(+0.09%) |
May 12, 2005 | 13.93 | 14.60 | 13.93 | 14.12 | 6,101,579 | -0.15(-1.04%) |
May 11, 2005 | 14.05 | 14.29 | 14.01 | 14.27 | 3,307,913 | +0.22(+1.56%) |
May 10, 2005 | 13.93 | 14.09 | 13.89 | 14.05 | 3,000,236 | -0.02(-0.14%) |
May 09, 2005 | 13.76 | 14.13 | 13.70 | 14.07 | 3,094,499 | +0.25(+1.81%) |
May 06, 2005 | 13.60 | 13.86 | 13.58 | 13.82 | 2,424,081 | +0.27(+1.99%) |
May 05, 2005 | 13.62 | 13.79 | 13.49 | 13.55 | 3,987,041 | -0.11(-0.80%) |
May 04, 2005 | 13.63 | 13.77 | 13.58 | 13.66 | 4,431,601 | +0.04(+0.33%) |
May 03, 2005 | 13.44 | 13.70 | 13.43 | 13.62 | 2,512,278 | +0.14(+1.00%) |
May 02, 2005 | 13.34 | 13.52 | 13.32 | 13.48 | 2,413,659 | +0.14(+1.06%) |
Apr 29, 2005 | 13.37 | 13.40 | 13.14 | 13.34 | 4,024,373 | +0.06(+0.48%) |
Apr 28, 2005 | 13.56 | 13.62 | 13.28 | 13.28 | 2,925,572 | -0.37(-2.73%) |
Apr 27, 2005 | 13.68 | 13.79 | 13.47 | 13.65 | 2,704,537 | -0.07(-0.52%) |
Apr 26, 2005 | 13.68 | 13.94 | 13.63 | 13.72 | 3,099,165 | +0.01(+0.09%) |
Apr 25, 2005 | 13.62 | 13.82 | 13.49 | 13.71 | 3,414,153 | +0.14(+1.04%) |
Apr 22, 2005 | 13.64 | 13.71 | 13.44 | 13.56 | 3,296,869 | -0.13(-0.99%) |
Apr 21, 2005 | 13.29 | 13.74 | 13.29 | 13.70 | 3,444,329 | +0.51(+3.90%) |
Apr 20, 2005 | 13.40 | 13.50 | 13.15 | 13.19 | 3,033,523 | -0.17(-1.25%) |
Apr 19, 2005 | 13.29 | 13.45 | 13.28 | 13.35 | 4,014,262 | +0.06(+0.48%) |
Apr 18, 2005 | 13.10 | 13.37 | 13.10 | 13.29 | 3,812,981 | +0.17(+1.32%) |
Apr 15, 2005 | 13.16 | 13.20 | 12.93 | 13.11 | 5,316,055 | -0.17(-1.31%) |
Apr 14, 2005 | 13.38 | 13.51 | 13.26 | 13.29 | 3,255,181 | -0.09(-0.67%) |
Apr 13, 2005 | 13.66 | 13.79 | 13.34 | 13.38 | 3,647,010 | -0.35(-2.58%) |
Apr 12, 2005 | 13.50 | 13.80 | 13.37 | 13.73 | 4,087,526 | +0.14(+1.04%) |
Apr 11, 2005 | 13.72 | 13.74 | 13.51 | 13.59 | 4,651,237 | -0.15(-1.08%) |
Apr 08, 2005 | 13.85 | 13.98 | 13.74 | 13.74 | 2,979,548 | -0.13(-0.97%) |
Apr 07, 2005 | 13.89 | 13.91 | 13.74 | 13.87 | 4,534,264 | -0.05(-0.37%) |
Apr 06, 2005 | 13.73 | 13.98 | 13.73 | 13.92 | 3,332,023 | +0.19(+1.40%) |
Apr 05, 2005 | 13.79 | 13.81 | 13.55 | 13.73 | 6,500,097 | -0.03(-0.23%) |
Apr 04, 2005 | 14.10 | 14.10 | 13.68 | 13.76 | 7,596,253 | -0.42(-2.99%) |
Apr 01, 2005 | 14.40 | 14.48 | 14.17 | 14.19 | 5,252,746 | -0.08(-0.59%) |
Mar 31, 2005 | 14.32 | 14.37 | 14.11 | 14.27 | 4,213,677 | -0.04(-0.31%) |
Mar 30, 2005 | 14.30 | 14.36 | 13.99 | 14.32 | 6,170,177 | -0.13(-0.93%) |
Mar 29, 2005 | 14.47 | 14.62 | 14.38 | 14.45 | 4,500,043 | -0.02(-0.13%) |
Mar 28, 2005 | 14.59 | 14.63 | 14.43 | 14.47 | 2,625,829 | -0.06(-0.44%) |
Mar 24, 2005 | 14.48 | 14.65 | 14.25 | 14.54 | 3,848,447 | +0.05(+0.36%) |
Mar 23, 2005 | 14.53 | 14.59 | 14.46 | 14.48 | 3,511,993 | -0.03(-0.22%) |
Mar 22, 2005 | 14.56 | 14.66 | 14.37 | 14.52 | 4,348,071 | +0.00(+0.00%) |
Mar 21, 2005 | 14.30 | 14.68 | 14.28 | 14.52 | 3,433,908 | +0.15(+1.03%) |
Mar 18, 2005 | 14.48 | 14.52 | 14.24 | 14.37 | 10,098,887 | -0.20(-1.37%) |
Mar 17, 2005 | 14.46 | 14.64 | 14.45 | 14.57 | 3,315,846 | +0.08(+0.58%) |
Mar 16, 2005 | 14.91 | 15.09 | 14.39 | 14.48 | 5,712,239 | -0.47(-3.14%) |
Mar 15, 2005 | 15.23 | 15.36 | 14.93 | 14.95 | 2,401,993 | -0.26(-1.73%) |
Mar 14, 2005 | 14.98 | 15.27 | 14.95 | 15.22 | 3,441,685 | +0.21(+1.41%) |
Mar 11, 2005 | 15.34 | 15.46 | 14.95 | 15.00 | 2,548,521 | -0.37(-2.38%) |
Mar 10, 2005 | 15.42 | 15.51 | 15.19 | 15.37 | 2,842,664 | -0.06(-0.42%) |
Mar 09, 2005 | 15.56 | 15.76 | 15.40 | 15.44 | 3,353,955 | -0.22(-1.44%) |
Mar 08, 2005 | 15.82 | 16.07 | 15.53 | 15.66 | 3,577,013 | -0.25(-1.58%) |
Mar 07, 2005 | 15.54 | 15.99 | 15.46 | 15.91 | 3,533,459 | +0.41(+2.65%) |
Mar 04, 2005 | 15.76 | 15.80 | 15.43 | 15.50 | 2,624,118 | -0.21(-1.31%) |
Mar 03, 2005 | 15.65 | 15.85 | 15.54 | 15.71 | 3,026,990 | +0.06(+0.37%) |
Mar 02, 2005 | 15.62 | 15.80 | 15.50 | 15.65 | 2,671,871 | -0.09(-0.57%) |
Mar 01, 2005 | 15.46 | 15.81 | 15.46 | 15.74 | 4,878,961 | +0.31(+2.00%) |
Feb 28, 2005 | 15.14 | 15.47 | 15.14 | 15.43 | 4,132,013 | +0.29(+1.91%) |
Feb 25, 2005 | 14.95 | 15.18 | 14.81 | 15.14 | 5,546,735 | +0.23(+1.55%) |
Feb 24, 2005 | 14.72 | 14.94 | 14.66 | 14.91 | 6,058,337 | +0.14(+0.91%) |
Feb 23, 2005 | 15.14 | 15.17 | 14.70 | 14.77 | 4,999,512 | -0.32(-2.13%) |
Feb 22, 2005 | 15.06 | 15.43 | 15.01 | 15.09 | 2,681,671 | -0.06(-0.38%) |
Feb 18, 2005 | 15.24 | 15.28 | 15.09 | 15.15 | 3,131,675 | -0.08(-0.55%) |
Feb 17, 2005 | 15.28 | 15.53 | 15.20 | 15.24 | 3,849,069 | -0.15(-0.96%) |
Feb 16, 2005 | 15.54 | 15.60 | 15.24 | 15.38 | 4,385,559 | -0.30(-1.89%) |
Feb 15, 2005 | 15.08 | 15.77 | 14.99 | 15.68 | 11,099,381 | +0.24(+1.54%) |
Feb 14, 2005 | 15.13 | 15.45 | 15.06 | 15.44 | 4,439,379 | +0.19(+1.26%) |
Feb 11, 2005 | 14.77 | 15.31 | 14.66 | 15.25 | 3,103,676 | +0.44(+2.95%) |
Feb 10, 2005 | 14.84 | 14.99 | 14.78 | 14.81 | 2,069,584 | -0.03(-0.22%) |
Feb 09, 2005 | 15.29 | 15.29 | 14.76 | 14.84 | 2,796,155 | -0.42(-2.78%) |
Feb 08, 2005 | 14.87 | 15.42 | 14.82 | 15.27 | 4,871,650 | +0.41(+2.73%) |
Feb 07, 2005 | 14.66 | 14.92 | 14.59 | 14.86 | 4,300,940 | +0.43(+2.98%) |
Feb 04, 2005 | 14.18 | 14.45 | 14.16 | 14.43 | 3,494,261 | +0.22(+1.58%) |
Feb 03, 2005 | 14.48 | 14.59 | 14.05 | 14.21 | 3,086,410 | -0.39(-2.64%) |
Feb 02, 2005 | 14.48 | 14.64 | 14.37 | 14.59 | 2,701,270 | +0.12(+0.80%) |