Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.23 | 15.25 | 14.77 | 14.90 | 47,200,104 | -0.41(-2.71%) |
Jan 30, 2006 | 15.53 | 15.57 | 15.21 | 15.31 | 21,021,202 | -0.13(-0.86%) |
Jan 27, 2006 | 15.62 | 15.64 | 15.24 | 15.45 | 38,841,276 | +0.02(+0.10%) |
Jan 26, 2006 | 14.84 | 15.45 | 14.88 | 15.43 | 53,156,260 | +0.59(+4.01%) |
Jan 25, 2006 | 15.00 | 15.02 | 14.69 | 14.84 | 33,461,190 | -0.01(-0.05%) |
Jan 24, 2006 | 14.87 | 15.12 | 14.66 | 14.84 | 40,631,920 | +0.00(+0.00%) |
Jan 23, 2006 | 15.02 | 15.10 | 14.79 | 14.84 | 33,098,056 | -0.07(-0.47%) |
Jan 20, 2006 | 15.55 | 15.64 | 14.86 | 14.91 | 47,122,068 | -0.72(-4.60%) |
Jan 19, 2006 | 15.85 | 15.99 | 15.50 | 15.63 | 58,109,688 | +0.20(+1.27%) |
Jan 18, 2006 | 15.42 | 15.80 | 15.27 | 15.44 | 58,114,928 | -0.02(-0.10%) |
Jan 17, 2006 | 15.41 | 15.46 | 15.18 | 15.45 | 43,371,768 | -0.30(-1.94%) |
Jan 13, 2006 | 15.95 | 15.96 | 15.59 | 15.76 | 55,696,044 | -0.52(-3.22%) |
Jan 12, 2006 | 16.08 | 16.47 | 15.84 | 16.28 | 62,747,724 | +0.13(+0.82%) |
Jan 11, 2006 | 15.55 | 16.24 | 15.38 | 16.15 | 60,909,116 | +0.67(+4.35%) |
Jan 10, 2006 | 15.24 | 15.52 | 15.20 | 15.48 | 34,007,540 | +0.21(+1.38%) |
Jan 09, 2006 | 15.15 | 15.32 | 15.11 | 15.27 | 23,911,908 | +0.12(+0.77%) |
Jan 06, 2006 | 14.77 | 15.20 | 14.69 | 15.15 | 34,967,400 | +0.52(+3.58%) |
Jan 05, 2006 | 14.44 | 14.67 | 14.44 | 14.62 | 23,504,992 | +0.16(+1.14%) |
Jan 04, 2006 | 14.35 | 14.54 | 14.24 | 14.46 | 21,779,408 | +0.13(+0.87%) |
Jan 03, 2006 | 14.11 | 14.38 | 13.80 | 14.33 | 21,903,804 | +0.30(+2.17%) |
Dec 30, 2005 | 14.08 | 14.19 | 13.98 | 14.03 | 13,310,567 | -0.09(-0.66%) |
Dec 29, 2005 | 14.23 | 14.34 | 14.10 | 14.12 | 10,124,049 | -0.12(-0.82%) |
Dec 28, 2005 | 14.21 | 14.31 | 14.08 | 14.24 | 17,116,736 | +0.02(+0.11%) |
Dec 27, 2005 | 14.44 | 14.51 | 14.19 | 14.23 | 9,163,638 | -0.16(-1.14%) |
Dec 23, 2005 | 14.39 | 14.55 | 14.33 | 14.39 | 9,095,309 | +0.05(+0.38%) |
Dec 22, 2005 | 14.19 | 14.40 | 14.19 | 14.33 | 17,600,834 | +0.14(+0.99%) |
Dec 21, 2005 | 14.21 | 14.48 | 14.12 | 14.19 | 23,493,048 | -0.12(-0.82%) |
Dec 20, 2005 | 14.41 | 14.49 | 14.16 | 14.31 | 25,189,538 | -0.10(-0.70%) |
Dec 19, 2005 | 14.84 | 14.91 | 14.37 | 14.41 | 26,459,488 | -0.39(-2.64%) |
Dec 16, 2005 | 14.87 | 14.95 | 14.80 | 14.80 | 31,400,946 | -0.07(-0.47%) |
Dec 15, 2005 | 14.85 | 14.91 | 14.77 | 14.87 | 19,366,392 | +0.02(+0.16%) |
Dec 14, 2005 | 14.94 | 14.98 | 14.78 | 14.85 | 27,751,780 | -0.16(-1.09%) |
Dec 13, 2005 | 14.89 | 15.23 | 14.86 | 15.02 | 27,214,884 | +0.07(+0.47%) |
Dec 12, 2005 | 14.70 | 15.01 | 14.72 | 14.94 | 24,398,190 | +0.24(+1.65%) |
Dec 09, 2005 | 14.51 | 14.72 | 14.40 | 14.70 | 25,864,346 | +0.05(+0.37%) |
Dec 08, 2005 | 14.91 | 15.03 | 14.53 | 14.65 | 41,045,352 | -0.20(-1.37%) |
Dec 07, 2005 | 14.78 | 14.97 | 14.77 | 14.85 | 30,742,836 | +0.03(+0.21%) |
Dec 06, 2005 | 14.58 | 15.01 | 14.56 | 14.82 | 39,132,136 | +0.32(+2.21%) |
Dec 05, 2005 | 14.64 | 14.78 | 14.39 | 14.50 | 25,437,180 | -0.23(-1.54%) |
Dec 02, 2005 | 14.59 | 14.84 | 14.55 | 14.73 | 27,794,654 | +0.15(+1.02%) |
Dec 01, 2005 | 14.24 | 14.69 | 14.21 | 14.58 | 41,076,140 | +0.41(+2.93%) |
Nov 30, 2005 | 14.24 | 14.30 | 14.11 | 14.16 | 18,389,130 | -0.04(-0.28%) |
Nov 29, 2005 | 14.19 | 14.36 | 14.13 | 14.20 | 21,190,860 | +0.05(+0.33%) |
Nov 28, 2005 | 14.34 | 14.37 | 14.11 | 14.16 | 23,956,544 | -0.16(-1.09%) |
Nov 25, 2005 | 14.00 | 14.47 | 14.00 | 14.31 | 19,338,452 | +0.27(+1.95%) |
Nov 23, 2005 | 13.72 | 14.12 | 13.69 | 14.04 | 28,866,308 | +0.32(+2.34%) |
Nov 22, 2005 | 13.62 | 14.05 | 13.58 | 13.72 | 27,982,836 | +0.10(+0.75%) |
Nov 21, 2005 | 13.47 | 13.72 | 12.84 | 13.62 | 18,835,698 | +0.13(+0.99%) |
Nov 18, 2005 | 13.70 | 13.82 | 13.38 | 13.48 | 31,751,354 | -0.08(-0.58%) |
Nov 17, 2005 | 13.45 | 13.58 | 13.31 | 13.56 | 62,931,656 | -0.34(-2.42%) |
Nov 16, 2005 | 13.90 | 14.00 | 13.74 | 13.90 | 23,747,278 | +0.02(+0.17%) |
Nov 15, 2005 | 14.01 | 14.08 | 13.80 | 13.87 | 21,285,934 | -0.14(-1.00%) |
Nov 14, 2005 | 14.03 | 14.19 | 13.98 | 14.01 | 19,752,774 | -0.03(-0.22%) |
Nov 11, 2005 | 14.04 | 14.16 | 13.87 | 14.05 | 22,049,050 | +0.02(+0.17%) |
Nov 10, 2005 | 13.97 | 14.08 | 13.76 | 14.02 | 20,151,728 | +0.01(+0.06%) |
Nov 09, 2005 | 13.71 | 14.05 | 13.60 | 14.01 | 37,076,616 | +0.34(+2.46%) |
Nov 08, 2005 | 13.39 | 13.87 | 13.37 | 13.68 | 43,175,568 | +0.29(+2.16%) |
Nov 07, 2005 | 13.28 | 13.46 | 13.22 | 13.39 | 22,905,652 | +0.21(+1.60%) |
Nov 04, 2005 | 13.23 | 13.37 | 13.11 | 13.18 | 23,581,402 | -0.03(-0.24%) |
Nov 03, 2005 | 13.04 | 13.37 | 12.96 | 13.21 | 41,341,796 | +0.39(+3.05%) |
Nov 02, 2005 | 12.57 | 12.88 | 12.56 | 12.82 | 43,108,476 | +0.28(+2.25%) |
Nov 01, 2005 | 12.74 | 12.76 | 12.48 | 12.54 | 31,169,374 | -0.26(-2.02%) |
Oct 31, 2005 | 12.81 | 12.95 | 12.79 | 12.79 | 25,683,248 | +0.00(+0.00%) |
Oct 28, 2005 | 12.90 | 12.90 | 12.62 | 12.79 | 41,286,104 | -0.27(-2.09%) |
Oct 27, 2005 | 13.19 | 13.28 | 13.07 | 13.07 | 19,366,244 | -0.17(-1.30%) |
Oct 26, 2005 | 13.39 | 13.44 | 13.19 | 13.24 | 21,309,248 | -0.20(-1.51%) |
Oct 25, 2005 | 13.29 | 13.53 | 13.29 | 13.44 | 19,930,404 | +0.11(+0.82%) |
Oct 24, 2005 | 13.29 | 13.33 | 13.08 | 13.33 | 15,877,943 | +0.09(+0.71%) |
Oct 21, 2005 | 13.46 | 13.46 | 13.16 | 13.24 | 28,242,706 | -0.05(-0.41%) |
Oct 20, 2005 | 13.37 | 13.51 | 13.19 | 13.29 | 25,691,748 | -0.08(-0.58%) |
Oct 19, 2005 | 13.29 | 13.37 | 13.00 | 13.37 | 29,602,250 | -0.10(-0.75%) |
Oct 18, 2005 | 13.41 | 13.52 | 13.33 | 13.47 | 20,221,626 | -0.11(-0.81%) |
Oct 17, 2005 | 13.55 | 13.61 | 13.43 | 13.58 | 16,269,583 | +0.03(+0.23%) |
Oct 14, 2005 | 13.58 | 13.65 | 13.41 | 13.55 | 22,654,558 | -0.02(-0.17%) |
Oct 13, 2005 | 13.43 | 13.69 | 13.33 | 13.58 | 33,047,548 | +0.32(+2.42%) |
Oct 12, 2005 | 13.15 | 13.32 | 13.09 | 13.26 | 31,763,692 | +0.09(+0.71%) |
Oct 11, 2005 | 13.23 | 13.37 | 13.05 | 13.16 | 28,013,710 | -0.02(-0.12%) |
Oct 10, 2005 | 13.18 | 13.32 | 13.02 | 13.18 | 26,610,476 | -0.02(-0.18%) |
Oct 07, 2005 | 13.08 | 13.29 | 13.05 | 13.20 | 25,904,056 | +0.16(+1.26%) |
Oct 06, 2005 | 13.06 | 13.22 | 12.94 | 13.04 | 41,857,360 | +0.01(+0.06%) |
Oct 05, 2005 | 13.23 | 13.29 | 13.03 | 13.03 | 17,297,530 | -0.20(-1.54%) |
Oct 04, 2005 | 13.30 | 13.55 | 13.21 | 13.23 | 16,169,386 | -0.05(-0.35%) |
Oct 03, 2005 | 13.37 | 13.49 | 13.28 | 13.28 | 20,544,548 | +0.02(+0.12%) |
Sep 30, 2005 | 13.23 | 13.35 | 13.14 | 13.26 | 23,152,686 | +0.05(+0.35%) |
Sep 29, 2005 | 13.05 | 13.29 | 12.94 | 13.22 | 18,515,958 | +0.14(+1.08%) |
Sep 28, 2005 | 13.13 | 13.22 | 12.97 | 13.08 | 17,770,242 | +0.03(+0.24%) |
Sep 27, 2005 | 13.19 | 13.25 | 12.92 | 13.04 | 21,898,404 | -0.15(-1.13%) |
Sep 26, 2005 | 13.37 | 13.44 | 13.11 | 13.19 | 20,683,638 | -0.05(-0.41%) |
Sep 23, 2005 | 13.25 | 13.38 | 13.08 | 13.25 | 15,604,143 | +0.03(+0.24%) |
Sep 22, 2005 | 13.22 | 13.40 | 13.06 | 13.22 | 19,832,694 | +0.06(+0.48%) |
Sep 21, 2005 | 13.38 | 13.40 | 13.13 | 13.15 | 21,019,322 | -0.20(-1.52%) |
Sep 20, 2005 | 13.63 | 13.71 | 13.32 | 13.36 | 25,647,164 | -0.30(-2.23%) |
Sep 19, 2005 | 13.98 | 14.01 | 13.45 | 13.66 | 25,877,088 | -0.35(-2.51%) |
Sep 16, 2005 | 14.12 | 14.12 | 13.85 | 14.01 | 26,519,428 | -0.08(-0.55%) |
Sep 15, 2005 | 14.01 | 14.13 | 13.88 | 14.09 | 29,205,124 | +0.15(+1.07%) |
Sep 14, 2005 | 14.17 | 14.23 | 13.87 | 13.94 | 23,189,512 | -0.20(-1.44%) |
Sep 13, 2005 | 14.02 | 14.30 | 13.95 | 14.15 | 30,702,140 | +0.24(+1.74%) |
Sep 12, 2005 | 14.04 | 14.05 | 13.90 | 13.90 | 14,028,883 | -0.15(-1.06%) |
Sep 09, 2005 | 13.95 | 14.10 | 13.84 | 14.05 | 21,708,426 | +0.16(+1.13%) |
Sep 08, 2005 | 13.82 | 14.06 | 13.77 | 13.90 | 28,734,342 | +0.13(+0.91%) |
Sep 07, 2005 | 13.84 | 13.86 | 13.62 | 13.77 | 26,192,864 | -0.13(-0.96%) |
Sep 06, 2005 | 13.90 | 13.95 | 13.80 | 13.90 | 22,571,560 | +0.06(+0.45%) |
Sep 02, 2005 | 13.94 | 14.01 | 13.75 | 13.84 | 15,376,387 | -0.02(-0.17%) |
Sep 01, 2005 | 14.26 | 14.27 | 13.80 | 13.87 | 40,652,636 | -0.46(-3.22%) |
Aug 31, 2005 | 14.07 | 14.33 | 14.04 | 14.33 | 21,370,312 | +0.17(+1.22%) |
Aug 30, 2005 | 14.06 | 14.16 | 14.02 | 14.16 | 18,261,802 | -0.02(-0.11%) |
Aug 29, 2005 | 13.98 | 14.23 | 13.96 | 14.17 | 16,797,716 | +0.13(+0.89%) |
Aug 26, 2005 | 14.09 | 14.15 | 13.93 | 14.05 | 21,745,660 | -0.02(-0.17%) |
Aug 25, 2005 | 14.16 | 14.23 | 14.05 | 14.07 | 17,618,664 | -0.02(-0.17%) |
Aug 24, 2005 | 14.29 | 14.48 | 14.08 | 14.09 | 28,283,898 | -0.29(-2.01%) |
Aug 23, 2005 | 14.44 | 14.47 | 14.33 | 14.38 | 23,311,188 | -0.10(-0.70%) |
Aug 22, 2005 | 14.25 | 14.48 | 14.24 | 14.48 | 31,993,698 | +0.27(+1.93%) |
Aug 19, 2005 | 14.17 | 14.30 | 14.13 | 14.21 | 31,530,938 | +0.04(+0.28%) |
Aug 18, 2005 | 14.16 | 14.30 | 14.09 | 14.17 | 33,109,656 | -0.08(-0.55%) |
Aug 17, 2005 | 13.99 | 14.38 | 13.99 | 14.25 | 76,913,080 | +0.82(+6.11%) |
Aug 16, 2005 | 13.60 | 13.65 | 13.40 | 13.43 | 31,442,274 | -0.37(-2.66%) |
Aug 15, 2005 | 13.66 | 13.91 | 13.58 | 13.80 | 20,780,166 | +0.17(+1.26%) |
Aug 12, 2005 | 13.76 | 13.90 | 13.54 | 13.62 | 28,995,900 | -0.29(-2.08%) |
Aug 11, 2005 | 13.59 | 13.94 | 13.47 | 13.91 | 28,589,992 | +0.30(+2.24%) |
Aug 10, 2005 | 13.99 | 14.17 | 13.58 | 13.61 | 31,345,502 | -0.30(-2.14%) |
Aug 09, 2005 | 13.88 | 14.01 | 13.81 | 13.90 | 16,116,592 | +0.12(+0.85%) |
Aug 08, 2005 | 14.03 | 14.04 | 13.71 | 13.79 | 19,952,928 | -0.17(-1.23%) |
Aug 05, 2005 | 14.00 | 14.16 | 13.89 | 13.96 | 21,446,050 | -0.08(-0.56%) |
Aug 04, 2005 | 14.30 | 14.32 | 14.01 | 14.04 | 18,738,610 | -0.36(-2.50%) |
Aug 03, 2005 | 14.41 | 14.46 | 14.30 | 14.40 | 15,443,282 | -0.13(-0.91%) |
Aug 02, 2005 | 14.23 | 14.55 | 14.19 | 14.53 | 28,767,158 | +0.27(+1.86%) |
Aug 01, 2005 | 14.51 | 14.54 | 14.11 | 14.26 | 29,179,616 | -0.19(-1.30%) |
Jul 29, 2005 | 14.30 | 14.50 | 14.18 | 14.45 | 29,772,834 | +0.16(+1.09%) |
Jul 28, 2005 | 14.14 | 14.45 | 14.09 | 14.30 | 18,428,970 | +0.13(+0.94%) |
Jul 27, 2005 | 14.26 | 14.27 | 13.93 | 14.16 | 24,840,562 | -0.12(-0.82%) |
Jul 26, 2005 | 14.18 | 14.31 | 14.10 | 14.28 | 20,112,632 | +0.06(+0.44%) |
Jul 25, 2005 | 14.21 | 14.48 | 14.19 | 14.22 | 19,652,710 | -0.09(-0.66%) |
Jul 22, 2005 | 14.29 | 14.42 | 14.03 | 14.31 | 18,359,980 | +0.09(+0.61%) |
Jul 21, 2005 | 14.29 | 14.47 | 14.12 | 14.23 | 35,071,264 | -0.16(-1.09%) |
Jul 20, 2005 | 13.57 | 14.45 | 13.55 | 14.38 | 75,020,648 | +0.55(+3.96%) |
Jul 19, 2005 | 13.53 | 13.84 | 13.40 | 13.83 | 28,713,092 | +0.37(+2.73%) |
Jul 18, 2005 | 13.49 | 13.51 | 13.34 | 13.47 | 14,885,068 | -0.10(-0.75%) |
Jul 15, 2005 | 13.57 | 13.61 | 13.39 | 13.57 | 22,010,616 | -0.03(-0.23%) |
Jul 14, 2005 | 13.50 | 13.69 | 13.40 | 13.60 | 28,214,550 | +0.20(+1.52%) |
Jul 13, 2005 | 13.29 | 13.41 | 13.18 | 13.40 | 26,973,660 | +0.02(+0.18%) |
Jul 12, 2005 | 13.40 | 13.59 | 13.30 | 13.37 | 32,657,628 | -0.08(-0.58%) |
Jul 11, 2005 | 13.10 | 13.45 | 13.09 | 13.45 | 33,993,516 | +0.42(+3.24%) |
Jul 08, 2005 | 12.82 | 13.08 | 12.73 | 13.03 | 26,414,114 | +0.25(+1.96%) |
Jul 07, 2005 | 12.52 | 12.80 | 12.50 | 12.78 | 30,274,652 | +0.17(+1.37%) |
Jul 06, 2005 | 12.70 | 12.74 | 12.59 | 12.61 | 21,206,298 | -0.12(-0.92%) |
Jul 05, 2005 | 12.58 | 12.80 | 12.52 | 12.72 | 21,429,900 | +0.10(+0.81%) |
Jul 01, 2005 | 12.71 | 12.79 | 12.59 | 12.62 | 17,329,254 | -0.03(-0.25%) |
Jun 30, 2005 | 12.62 | 12.84 | 12.60 | 12.65 | 25,885,228 | -0.02(-0.12%) |
Jun 29, 2005 | 12.80 | 12.90 | 12.60 | 12.67 | 20,841,526 | -0.09(-0.67%) |
Jun 28, 2005 | 12.77 | 12.84 | 12.70 | 12.76 | 20,920,302 | +0.06(+0.49%) |
Jun 27, 2005 | 12.88 | 12.90 | 12.68 | 12.69 | 22,236,020 | -0.17(-1.34%) |
Jun 24, 2005 | 13.20 | 13.28 | 12.86 | 12.86 | 23,216,974 | -0.36(-2.72%) |
Jun 23, 2005 | 13.24 | 13.51 | 13.17 | 13.22 | 45,787,680 | +0.02(+0.12%) |
Jun 22, 2005 | 13.15 | 13.22 | 13.04 | 13.21 | 21,369,220 | +0.16(+1.20%) |
Jun 21, 2005 | 13.03 | 13.16 | 12.99 | 13.05 | 23,776,054 | +0.02(+0.12%) |
Jun 20, 2005 | 13.09 | 13.16 | 12.99 | 13.04 | 23,383,634 | -0.18(-1.36%) |
Jun 17, 2005 | 13.38 | 13.40 | 13.10 | 13.22 | 34,910,496 | +0.02(+0.18%) |
Jun 16, 2005 | 13.21 | 13.43 | 13.10 | 13.19 | 35,429,652 | -0.01(-0.06%) |
Jun 15, 2005 | 13.26 | 13.31 | 12.91 | 13.20 | 30,749,654 | -0.02(-0.12%) |
Jun 14, 2005 | 13.25 | 13.37 | 13.15 | 13.22 | 21,084,266 | -0.06(-0.47%) |
Jun 13, 2005 | 13.28 | 13.45 | 13.22 | 13.28 | 25,949,408 | -0.13(-0.99%) |
Jun 10, 2005 | 13.55 | 13.57 | 13.26 | 13.41 | 32,694,408 | -0.20(-1.44%) |
Jun 09, 2005 | 13.16 | 13.63 | 13.16 | 13.61 | 45,840,468 | +0.40(+3.02%) |
Jun 08, 2005 | 13.06 | 13.27 | 12.97 | 13.21 | 32,637,042 | +0.24(+1.87%) |
Jun 07, 2005 | 13.20 | 13.33 | 12.95 | 12.97 | 33,038,648 | -0.19(-1.43%) |
Jun 06, 2005 | 13.18 | 13.19 | 12.99 | 13.15 | 31,620,734 | -0.04(-0.30%) |
Jun 03, 2005 | 13.19 | 13.24 | 13.07 | 13.19 | 26,896,246 | +0.01(+0.06%) |
Jun 02, 2005 | 12.97 | 13.19 | 12.95 | 13.19 | 31,757,318 | +0.19(+1.44%) |
Jun 01, 2005 | 12.84 | 13.15 | 12.83 | 13.00 | 32,041,686 | +0.16(+1.22%) |
May 31, 2005 | 13.11 | 13.14 | 12.83 | 12.84 | 34,437,280 | -0.18(-1.38%) |
May 27, 2005 | 13.02 | 13.04 | 12.79 | 13.02 | 22,163,108 | -0.03(-0.24%) |
May 26, 2005 | 12.89 | 13.10 | 12.88 | 13.05 | 38,627,164 | +0.23(+1.77%) |
May 25, 2005 | 12.81 | 12.89 | 12.69 | 12.83 | 26,384,726 | -0.06(-0.48%) |
May 24, 2005 | 12.45 | 12.90 | 12.44 | 12.89 | 43,325,244 | +0.35(+2.81%) |
May 23, 2005 | 12.40 | 12.58 | 12.36 | 12.54 | 43,917,936 | +0.14(+1.14%) |
May 20, 2005 | 12.36 | 12.43 | 12.23 | 12.40 | 35,136,984 | +0.10(+0.83%) |
May 19, 2005 | 12.36 | 12.52 | 12.19 | 12.29 | 46,085,800 | -0.17(-1.38%) |
May 18, 2005 | 12.32 | 12.58 | 12.09 | 12.47 | 101,110,992 | -0.08(-0.62%) |
May 17, 2005 | 12.56 | 12.63 | 12.45 | 12.54 | 38,142,152 | -0.02(-0.19%) |
May 16, 2005 | 12.53 | 12.63 | 12.49 | 12.57 | 20,934,162 | -0.07(-0.56%) |
May 13, 2005 | 12.32 | 12.77 | 12.29 | 12.64 | 44,504,100 | +0.37(+3.00%) |
May 12, 2005 | 12.30 | 12.47 | 12.22 | 12.27 | 28,851,978 | -0.05(-0.38%) |
May 11, 2005 | 12.36 | 12.39 | 12.18 | 12.32 | 25,292,234 | -0.05(-0.38%) |
May 10, 2005 | 12.18 | 12.42 | 12.13 | 12.36 | 33,710,000 | +0.10(+0.83%) |
May 09, 2005 | 12.22 | 12.29 | 12.11 | 12.26 | 19,981,890 | +0.04(+0.32%) |
May 06, 2005 | 12.17 | 12.25 | 11.99 | 12.22 | 26,569,732 | +0.13(+1.03%) |
May 05, 2005 | 12.02 | 12.20 | 11.89 | 12.10 | 39,257,052 | +0.05(+0.39%) |
May 04, 2005 | 11.82 | 12.07 | 11.82 | 12.05 | 27,138,494 | +0.25(+2.12%) |
May 03, 2005 | 11.75 | 11.97 | 11.75 | 11.80 | 28,480,006 | +0.01(+0.07%) |
May 02, 2005 | 11.70 | 11.86 | 11.65 | 11.79 | 25,524,756 | +0.16(+1.41%) |
Apr 29, 2005 | 11.68 | 11.72 | 11.32 | 11.63 | 38,086,040 | -0.01(-0.07%) |
Apr 28, 2005 | 11.57 | 11.84 | 11.56 | 11.64 | 32,823,872 | -0.04(-0.33%) |
Apr 27, 2005 | 11.62 | 11.82 | 11.54 | 11.68 | 27,605,756 | -0.05(-0.47%) |
Apr 26, 2005 | 11.66 | 12.00 | 11.64 | 11.73 | 29,952,658 | +0.01(+0.07%) |
Apr 25, 2005 | 11.77 | 11.85 | 11.64 | 11.72 | 25,793,890 | +0.02(+0.20%) |
Apr 22, 2005 | 11.80 | 11.85 | 11.57 | 11.70 | 29,007,928 | -0.13(-1.12%) |
Apr 21, 2005 | 11.75 | 11.89 | 11.60 | 11.83 | 39,299,464 | +0.29(+2.51%) |
Apr 20, 2005 | 12.02 | 12.15 | 11.52 | 11.54 | 51,678,616 | -0.19(-1.60%) |
Apr 19, 2005 | 11.77 | 11.79 | 11.50 | 11.73 | 51,689,340 | +0.11(+0.94%) |
Apr 18, 2005 | 11.52 | 11.75 | 11.43 | 11.62 | 43,911,900 | +0.28(+2.48%) |
Apr 15, 2005 | 11.80 | 11.87 | 11.21 | 11.34 | 91,551,912 | -0.59(-4.98%) |
Apr 14, 2005 | 12.16 | 12.22 | 11.91 | 11.93 | 42,376,396 | -0.15(-1.23%) |
Apr 13, 2005 | 12.38 | 12.40 | 12.07 | 12.08 | 53,205,180 | -0.37(-2.95%) |
Apr 12, 2005 | 12.50 | 12.54 | 12.22 | 12.45 | 41,780,536 | -0.06(-0.50%) |
Apr 11, 2005 | 12.59 | 12.63 | 12.50 | 12.51 | 15,238,233 | -0.05(-0.44%) |
Apr 08, 2005 | 12.65 | 12.70 | 12.54 | 12.57 | 18,900,436 | -0.06(-0.50%) |
Apr 07, 2005 | 12.52 | 12.66 | 12.50 | 12.63 | 23,861,258 | +0.12(+0.94%) |
Apr 06, 2005 | 12.65 | 12.74 | 12.50 | 12.51 | 26,344,024 | -0.02(-0.12%) |
Apr 05, 2005 | 12.61 | 12.65 | 12.47 | 12.53 | 33,161,496 | -0.02(-0.19%) |
Apr 04, 2005 | 12.51 | 12.65 | 12.47 | 12.55 | 30,706,406 | +0.03(+0.25%) |
Apr 01, 2005 | 12.86 | 12.88 | 12.47 | 12.52 | 36,018,448 | -0.19(-1.48%) |
Mar 31, 2005 | 13.03 | 13.03 | 12.68 | 12.71 | 33,834,068 | -0.30(-2.34%) |
Mar 30, 2005 | 12.81 | 13.05 | 12.79 | 13.01 | 40,641,148 | +0.26(+2.02%) |
Mar 29, 2005 | 12.83 | 12.93 | 12.71 | 12.76 | 31,823,524 | -0.11(-0.85%) |
Mar 28, 2005 | 13.05 | 13.14 | 12.85 | 12.86 | 27,237,788 | -0.14(-1.08%) |
Mar 24, 2005 | 12.79 | 13.07 | 12.72 | 13.01 | 53,982,744 | +0.33(+2.59%) |
Mar 23, 2005 | 12.36 | 12.83 | 12.36 | 12.68 | 47,129,064 | +0.31(+2.53%) |
Mar 22, 2005 | 12.59 | 12.66 | 12.36 | 12.36 | 31,787,220 | -0.16(-1.25%) |
Mar 21, 2005 | 12.54 | 12.65 | 12.38 | 12.52 | 28,602,014 | +0.02(+0.13%) |
Mar 18, 2005 | 12.62 | 12.69 | 12.49 | 12.50 | 27,765,586 | -0.14(-1.11%) |
Mar 17, 2005 | 12.56 | 12.71 | 12.51 | 12.65 | 25,555,714 | +0.11(+0.87%) |
Mar 16, 2005 | 12.58 | 12.80 | 12.50 | 12.54 | 33,439,900 | -0.13(-1.05%) |
Mar 15, 2005 | 12.96 | 12.96 | 12.61 | 12.67 | 33,197,512 | -0.26(-2.00%) |
Mar 14, 2005 | 12.89 | 12.95 | 12.76 | 12.93 | 24,587,956 | +0.10(+0.79%) |
Mar 11, 2005 | 13.20 | 13.23 | 12.83 | 12.83 | 44,129,748 | -0.34(-2.56%) |
Mar 10, 2005 | 13.06 | 13.18 | 12.90 | 13.16 | 30,285,012 | +0.13(+1.02%) |
Mar 09, 2005 | 13.14 | 13.26 | 12.99 | 13.03 | 35,750,616 | -0.13(-0.95%) |
Mar 08, 2005 | 13.34 | 13.44 | 13.11 | 13.15 | 47,174,636 | -0.26(-1.92%) |
Mar 07, 2005 | 13.19 | 13.52 | 13.16 | 13.41 | 39,657,432 | +0.21(+1.60%) |
Mar 04, 2005 | 13.47 | 13.50 | 13.13 | 13.20 | 45,946,704 | -0.17(-1.29%) |
Mar 03, 2005 | 13.51 | 13.52 | 13.13 | 13.37 | 57,757,616 | -0.09(-0.70%) |
Mar 02, 2005 | 13.56 | 13.69 | 13.37 | 13.47 | 42,931,004 | -0.35(-2.55%) |
Mar 01, 2005 | 13.80 | 13.93 | 13.62 | 13.82 | 40,969,148 | +0.17(+1.26%) |
Feb 28, 2005 | 13.98 | 14.19 | 13.57 | 13.65 | 44,821,040 | -0.37(-2.62%) |
Feb 25, 2005 | 13.69 | 14.06 | 13.69 | 14.01 | 39,849,756 | +0.27(+1.93%) |
Feb 24, 2005 | 13.49 | 13.76 | 13.39 | 13.75 | 48,503,560 | +0.26(+1.91%) |
Feb 23, 2005 | 13.72 | 13.80 | 13.38 | 13.49 | 32,505,770 | -0.16(-1.20%) |
Feb 22, 2005 | 13.37 | 13.88 | 13.37 | 13.65 | 47,613,588 | +0.05(+0.34%) |
Feb 18, 2005 | 13.49 | 13.69 | 13.44 | 13.61 | 33,569,460 | +0.05(+0.40%) |
Feb 17, 2005 | 13.69 | 13.83 | 13.44 | 13.55 | 52,160,172 | -0.13(-0.97%) |
Feb 16, 2005 | 13.65 | 13.89 | 13.45 | 13.69 | 74,902,464 | +0.01(+0.06%) |
Feb 15, 2005 | 13.40 | 13.76 | 13.38 | 13.68 | 75,116,200 | +0.28(+2.10%) |
Feb 14, 2005 | 13.40 | 13.47 | 13.27 | 13.40 | 41,903,112 | -0.01(-0.06%) |
Feb 11, 2005 | 13.00 | 13.56 | 12.97 | 13.40 | 54,646,292 | +0.38(+2.88%) |
Feb 10, 2005 | 13.00 | 13.15 | 12.88 | 13.03 | 42,801,288 | +0.12(+0.91%) |
Feb 09, 2005 | 13.19 | 13.21 | 12.83 | 12.91 | 51,700,040 | -0.28(-2.13%) |
Feb 08, 2005 | 13.11 | 13.44 | 13.11 | 13.19 | 55,078,836 | +0.12(+0.90%) |
Feb 07, 2005 | 13.10 | 13.22 | 12.93 | 13.08 | 37,745,140 | -0.05(-0.42%) |
Feb 04, 2005 | 12.63 | 13.14 | 12.61 | 13.13 | 58,737,248 | +0.49(+3.90%) |
Feb 03, 2005 | 12.64 | 12.68 | 12.52 | 12.64 | 41,288,040 | -0.08(-0.61%) |
Feb 02, 2005 | 12.90 | 12.94 | 12.57 | 12.72 | 47,128,828 | -0.11(-0.85%) |