Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.33 | 15.65 | 15.33 | 15.50 | 21,231,176 | +0.19(+1.23%) |
Oct 28, 2005 | 14.96 | 15.31 | 14.95 | 15.31 | 31,446,158 | +0.39(+2.59%) |
Oct 27, 2005 | 14.90 | 15.08 | 14.90 | 14.92 | 18,357,044 | +0.01(+0.07%) |
Oct 26, 2005 | 15.08 | 15.12 | 14.90 | 14.91 | 24,888,804 | -0.21(-1.41%) |
Oct 25, 2005 | 15.31 | 15.32 | 15.01 | 15.13 | 29,560,254 | -0.28(-1.79%) |
Oct 24, 2005 | 15.35 | 15.54 | 15.28 | 15.40 | 18,735,012 | +0.15(+0.99%) |
Oct 21, 2005 | 15.27 | 15.35 | 15.10 | 15.25 | 20,044,120 | -0.06(-0.40%) |
Oct 20, 2005 | 15.41 | 15.60 | 15.24 | 15.31 | 21,431,972 | -0.16(-1.05%) |
Oct 19, 2005 | 15.38 | 15.52 | 15.30 | 15.48 | 14,299,793 | -0.00(-0.01%) |
Oct 18, 2005 | 15.38 | 15.50 | 15.34 | 15.48 | 23,823,802 | +0.13(+0.86%) |
Oct 17, 2005 | 15.22 | 15.38 | 15.21 | 15.35 | 22,439,886 | +0.14(+0.95%) |
Oct 14, 2005 | 15.18 | 15.24 | 15.04 | 15.20 | 16,284,125 | -0.01(-0.09%) |
Oct 13, 2005 | 15.16 | 15.27 | 15.16 | 15.21 | 13,591,103 | +0.02(+0.16%) |
Oct 12, 2005 | 15.16 | 15.25 | 15.15 | 15.19 | 26,627,064 | +0.06(+0.42%) |
Oct 11, 2005 | 15.27 | 15.32 | 15.12 | 15.13 | 17,154,240 | -0.12(-0.77%) |
Oct 10, 2005 | 15.48 | 15.50 | 15.23 | 15.25 | 11,461,095 | -0.19(-1.25%) |
Oct 07, 2005 | 15.54 | 15.58 | 15.32 | 15.44 | 13,390,307 | +0.02(+0.11%) |
Oct 06, 2005 | 15.46 | 15.61 | 15.28 | 15.42 | 36,438,484 | +0.00(+0.00%) |
Oct 05, 2005 | 15.89 | 15.97 | 15.40 | 15.42 | 18,351,138 | -0.40(-2.53%) |
Oct 04, 2005 | 15.77 | 15.94 | 15.76 | 15.82 | 16,234,911 | +0.06(+0.40%) |
Oct 03, 2005 | 15.75 | 15.85 | 15.69 | 15.76 | 13,262,349 | +0.05(+0.34%) |
Sep 30, 2005 | 15.65 | 15.81 | 15.65 | 15.71 | 16,156,167 | +0.02(+0.10%) |
Sep 29, 2005 | 15.77 | 15.77 | 15.53 | 15.69 | 15,961,277 | -0.08(-0.49%) |
Sep 28, 2005 | 16.06 | 16.06 | 15.72 | 15.77 | 15,351,016 | +0.10(+0.65%) |
Sep 27, 2005 | 15.67 | 15.71 | 15.52 | 15.67 | 18,150,342 | -0.01(-0.05%) |
Sep 26, 2005 | 15.65 | 15.77 | 15.60 | 15.67 | 12,789,889 | +0.01(+0.05%) |
Sep 23, 2005 | 15.70 | 15.73 | 15.64 | 15.67 | 20,725,250 | -0.10(-0.64%) |
Sep 22, 2005 | 15.85 | 15.87 | 15.69 | 15.77 | 17,921,986 | -0.09(-0.56%) |
Sep 21, 2005 | 15.82 | 15.97 | 15.45 | 15.86 | 20,770,528 | +0.01(+0.05%) |
Sep 20, 2005 | 15.80 | 16.00 | 15.79 | 15.85 | 18,049,944 | +0.08(+0.50%) |
Sep 19, 2005 | 15.73 | 15.80 | 15.67 | 15.77 | 18,494,844 | -0.12(-0.78%) |
Sep 16, 2005 | 15.99 | 15.99 | 15.86 | 15.89 | 17,821,590 | -0.04(-0.27%) |
Sep 15, 2005 | 15.51 | 16.00 | 15.51 | 15.94 | 28,070,036 | +0.52(+3.36%) |
Sep 14, 2005 | 15.46 | 15.64 | 15.39 | 15.42 | 39,046,860 | +0.10(+0.65%) |
Sep 13, 2005 | 15.34 | 15.36 | 15.25 | 15.32 | 18,664,142 | +0.03(+0.20%) |
Sep 12, 2005 | 15.18 | 15.40 | 15.14 | 15.29 | 15,223,058 | +0.06(+0.39%) |
Sep 09, 2005 | 15.18 | 15.30 | 15.15 | 15.23 | 10,679,567 | +0.09(+0.60%) |
Sep 08, 2005 | 15.24 | 15.30 | 15.10 | 15.14 | 15,532,126 | -0.10(-0.67%) |
Sep 07, 2005 | 15.08 | 15.25 | 15.03 | 15.24 | 21,109,124 | +0.18(+1.21%) |
Sep 06, 2005 | 15.05 | 15.19 | 14.93 | 15.06 | 15,158,095 | +0.05(+0.37%) |
Sep 02, 2005 | 15.16 | 15.21 | 14.99 | 15.00 | 7,014,064 | -0.15(-0.97%) |
Sep 01, 2005 | 15.15 | 15.21 | 15.03 | 15.15 | 10,770,122 | -0.02(-0.16%) |
Aug 31, 2005 | 15.16 | 15.24 | 15.05 | 15.17 | 18,670,048 | -0.03(-0.23%) |
Aug 30, 2005 | 15.05 | 15.27 | 15.00 | 15.21 | 20,739,030 | +0.13(+0.88%) |
Aug 29, 2005 | 14.75 | 15.09 | 14.72 | 15.07 | 16,571,538 | +0.30(+2.06%) |
Aug 26, 2005 | 14.78 | 14.85 | 14.64 | 14.77 | 11,815,440 | -0.01(-0.07%) |
Aug 25, 2005 | 14.37 | 14.83 | 14.37 | 14.78 | 17,760,562 | +0.49(+3.41%) |
Aug 24, 2005 | 14.32 | 14.47 | 14.22 | 14.29 | 18,353,106 | -0.08(-0.54%) |
Aug 23, 2005 | 14.75 | 14.78 | 14.35 | 14.37 | 20,380,748 | -0.40(-2.68%) |
Aug 22, 2005 | 14.63 | 14.79 | 14.59 | 14.77 | 10,136,238 | +0.16(+1.08%) |
Aug 19, 2005 | 14.82 | 14.82 | 14.60 | 14.61 | 11,071,315 | -0.16(-1.07%) |
Aug 18, 2005 | 14.68 | 14.81 | 14.63 | 14.77 | 7,895,989 | -0.01(-0.06%) |
Aug 17, 2005 | 14.71 | 14.87 | 14.71 | 14.77 | 9,403,925 | +0.06(+0.43%) |
Aug 16, 2005 | 14.80 | 14.82 | 14.71 | 14.71 | 8,086,942 | -0.09(-0.59%) |
Aug 15, 2005 | 14.79 | 14.89 | 14.74 | 14.80 | 9,053,517 | -0.03(-0.23%) |
Aug 12, 2005 | 14.81 | 14.87 | 14.67 | 14.83 | 9,309,433 | -0.09(-0.60%) |
Aug 11, 2005 | 14.73 | 14.92 | 14.71 | 14.92 | 10,911,860 | +0.22(+1.51%) |
Aug 10, 2005 | 14.85 | 14.91 | 14.67 | 14.70 | 15,711,267 | -0.14(-0.97%) |
Aug 09, 2005 | 14.78 | 14.86 | 14.75 | 14.85 | 11,781,974 | +0.11(+0.72%) |
Aug 08, 2005 | 14.69 | 14.78 | 14.63 | 14.74 | 16,130,576 | +0.10(+0.68%) |
Aug 05, 2005 | 14.58 | 14.68 | 14.51 | 14.64 | 15,236,839 | +0.04(+0.25%) |
Aug 04, 2005 | 14.62 | 14.67 | 14.51 | 14.60 | 15,404,168 | -0.03(-0.24%) |
Aug 03, 2005 | 14.59 | 14.66 | 14.53 | 14.64 | 9,061,391 | -0.00(-0.01%) |
Aug 02, 2005 | 14.53 | 14.68 | 14.52 | 14.64 | 14,384,442 | +0.10(+0.68%) |
Aug 01, 2005 | 14.59 | 14.64 | 14.51 | 14.54 | 15,701,424 | -0.05(-0.32%) |
Jul 29, 2005 | 14.57 | 14.61 | 14.50 | 14.59 | 11,957,178 | -0.03(-0.22%) |
Jul 28, 2005 | 14.34 | 14.69 | 14.34 | 14.62 | 25,465,600 | +0.28(+1.93%) |
Jul 27, 2005 | 14.27 | 14.36 | 14.22 | 14.34 | 23,247,006 | +0.07(+0.51%) |
Jul 26, 2005 | 14.12 | 14.34 | 14.11 | 14.27 | 19,091,326 | +0.21(+1.49%) |
Jul 25, 2005 | 14.13 | 14.17 | 14.04 | 14.06 | 21,987,112 | -0.02(-0.16%) |
Jul 22, 2005 | 14.40 | 14.41 | 13.97 | 14.08 | 34,123,432 | -0.32(-2.24%) |
Jul 21, 2005 | 14.58 | 14.63 | 14.25 | 14.41 | 49,515,788 | +0.05(+0.34%) |
Jul 20, 2005 | 14.09 | 14.46 | 14.09 | 14.36 | 41,481,996 | +0.12(+0.87%) |
Jul 19, 2005 | 14.36 | 14.40 | 14.21 | 14.23 | 21,678,044 | -0.13(-0.91%) |
Jul 18, 2005 | 14.30 | 14.41 | 14.30 | 14.36 | 15,803,791 | -0.03(-0.18%) |
Jul 15, 2005 | 14.40 | 14.43 | 14.34 | 14.39 | 16,187,665 | +0.04(+0.31%) |
Jul 14, 2005 | 14.27 | 14.40 | 14.27 | 14.35 | 21,424,098 | +0.12(+0.87%) |
Jul 13, 2005 | 14.27 | 14.40 | 14.19 | 14.22 | 25,638,836 | -0.09(-0.60%) |
Jul 12, 2005 | 14.35 | 14.48 | 14.30 | 14.31 | 18,254,678 | -0.03(-0.21%) |
Jul 11, 2005 | 14.43 | 14.46 | 14.22 | 14.34 | 12,976,904 | -0.07(-0.47%) |
Jul 08, 2005 | 14.25 | 14.40 | 14.14 | 14.40 | 21,567,804 | +0.17(+1.20%) |
Jul 07, 2005 | 13.93 | 14.23 | 13.93 | 14.23 | 13,112,737 | +0.14(+1.01%) |
Jul 06, 2005 | 14.14 | 14.22 | 14.04 | 14.09 | 12,937,533 | -0.04(-0.32%) |
Jul 05, 2005 | 14.12 | 14.25 | 14.09 | 14.14 | 22,101,290 | +0.04(+0.32%) |
Jul 01, 2005 | 14.12 | 14.17 | 14.03 | 14.09 | 13,571,417 | +0.04(+0.29%) |
Jun 30, 2005 | 13.97 | 14.11 | 13.94 | 14.05 | 21,046,130 | +0.11(+0.80%) |
Jun 29, 2005 | 13.83 | 14.05 | 13.80 | 13.94 | 17,376,690 | +0.12(+0.85%) |
Jun 28, 2005 | 13.61 | 13.82 | 13.61 | 13.82 | 24,250,984 | +0.25(+1.81%) |
Jun 27, 2005 | 13.47 | 13.62 | 13.41 | 13.58 | 34,180,520 | -0.05(-0.36%) |
Jun 24, 2005 | 13.62 | 13.69 | 13.58 | 13.62 | 17,945,610 | +0.02(+0.15%) |
Jun 23, 2005 | 13.69 | 13.78 | 13.58 | 13.60 | 20,658,318 | -0.08(-0.59%) |
Jun 22, 2005 | 13.79 | 13.79 | 13.66 | 13.69 | 22,538,316 | -0.11(-0.77%) |
Jun 21, 2005 | 13.94 | 13.96 | 13.76 | 13.79 | 22,652,494 | -0.15(-1.09%) |
Jun 20, 2005 | 13.80 | 13.99 | 13.80 | 13.94 | 12,884,381 | +0.09(+0.66%) |
Jun 17, 2005 | 13.88 | 13.89 | 13.78 | 13.85 | 17,547,956 | +0.03(+0.22%) |
Jun 16, 2005 | 13.65 | 13.88 | 13.64 | 13.82 | 17,453,464 | +0.16(+1.21%) |
Jun 15, 2005 | 13.65 | 13.67 | 13.51 | 13.66 | 16,839,266 | +0.01(+0.04%) |
Jun 14, 2005 | 13.35 | 13.69 | 13.34 | 13.65 | 24,333,664 | +0.33(+2.46%) |
Jun 13, 2005 | 13.09 | 13.35 | 13.07 | 13.32 | 20,618,946 | +0.21(+1.56%) |
Jun 10, 2005 | 13.11 | 13.13 | 13.04 | 13.12 | 27,253,074 | +0.05(+0.39%) |
Jun 09, 2005 | 13.11 | 13.16 | 12.98 | 13.07 | 30,249,258 | -0.10(-0.73%) |
Jun 08, 2005 | 13.23 | 13.24 | 13.16 | 13.16 | 29,127,166 | -0.06(-0.46%) |
Jun 07, 2005 | 13.30 | 13.34 | 13.21 | 13.22 | 24,089,560 | -0.07(-0.53%) |
Jun 06, 2005 | 13.19 | 13.31 | 13.19 | 13.29 | 14,681,698 | +0.07(+0.51%) |
Jun 03, 2005 | 13.28 | 13.29 | 13.19 | 13.23 | 17,587,328 | -0.08(-0.58%) |
Jun 02, 2005 | 13.21 | 13.31 | 13.17 | 13.30 | 19,095,262 | +0.06(+0.43%) |
Jun 01, 2005 | 13.15 | 13.28 | 13.07 | 13.25 | 19,203,534 | +0.13(+0.98%) |
May 31, 2005 | 13.25 | 13.29 | 13.08 | 13.12 | 40,084,304 | -0.09(-0.69%) |
May 27, 2005 | 13.30 | 13.30 | 13.19 | 13.21 | 16,398,303 | -0.10(-0.72%) |
May 26, 2005 | 13.22 | 13.36 | 13.15 | 13.31 | 25,359,296 | -0.09(-0.67%) |
May 25, 2005 | 13.36 | 13.46 | 13.33 | 13.40 | 10,563,421 | -0.01(-0.08%) |
May 24, 2005 | 13.35 | 13.44 | 13.27 | 13.41 | 24,172,240 | -0.00(-0.03%) |
May 23, 2005 | 13.35 | 13.44 | 13.35 | 13.41 | 20,427,994 | +0.01(+0.05%) |
May 20, 2005 | 13.41 | 13.44 | 13.32 | 13.40 | 14,882,493 | -0.02(-0.14%) |
May 19, 2005 | 13.47 | 13.53 | 13.39 | 13.42 | 14,545,866 | -0.05(-0.35%) |
May 18, 2005 | 13.40 | 13.55 | 13.39 | 13.47 | 23,709,624 | +0.09(+0.68%) |
May 17, 2005 | 13.15 | 13.40 | 13.13 | 13.38 | 19,240,938 | +0.20(+1.54%) |
May 16, 2005 | 12.99 | 13.21 | 12.99 | 13.18 | 17,465,276 | +0.19(+1.44%) |
May 13, 2005 | 13.07 | 13.13 | 12.95 | 12.99 | 23,270,630 | +0.02(+0.16%) |
May 12, 2005 | 12.92 | 13.15 | 12.92 | 12.97 | 21,904,432 | +0.05(+0.38%) |
May 11, 2005 | 12.94 | 12.95 | 12.75 | 12.92 | 13,083,208 | -0.02(-0.14%) |
May 10, 2005 | 12.91 | 13.00 | 12.87 | 12.94 | 10,266,164 | -0.06(-0.50%) |
May 09, 2005 | 12.79 | 13.00 | 12.79 | 13.00 | 20,587,450 | +0.20(+1.59%) |
May 06, 2005 | 12.70 | 12.89 | 12.66 | 12.80 | 20,709,502 | +0.14(+1.11%) |
May 05, 2005 | 12.60 | 12.71 | 12.52 | 12.66 | 22,089,478 | +0.05(+0.42%) |
May 04, 2005 | 12.52 | 12.61 | 12.46 | 12.61 | 19,044,080 | +0.11(+0.84%) |
May 03, 2005 | 12.59 | 12.68 | 12.40 | 12.50 | 20,933,920 | -0.11(-0.85%) |
May 02, 2005 | 12.43 | 12.64 | 12.36 | 12.61 | 19,681,900 | +0.16(+1.26%) |
Apr 29, 2005 | 12.33 | 12.48 | 12.20 | 12.45 | 35,625,460 | +0.19(+1.54%) |
Apr 28, 2005 | 12.27 | 12.40 | 12.21 | 12.26 | 19,435,828 | -0.01(-0.07%) |
Apr 27, 2005 | 12.17 | 12.28 | 12.15 | 12.27 | 25,054,166 | +0.11(+0.87%) |
Apr 26, 2005 | 12.17 | 12.26 | 12.17 | 12.17 | 34,910,864 | -0.01(-0.05%) |
Apr 25, 2005 | 12.19 | 12.27 | 12.14 | 12.17 | 38,489,752 | -0.02(-0.17%) |
Apr 22, 2005 | 12.16 | 12.56 | 12.14 | 12.19 | 24,443,904 | +0.03(+0.25%) |
Apr 21, 2005 | 12.19 | 12.44 | 12.10 | 12.16 | 41,178,836 | +0.11(+0.93%) |
Apr 20, 2005 | 12.13 | 12.16 | 11.91 | 12.05 | 49,791,388 | -0.10(-0.85%) |
Apr 19, 2005 | 12.02 | 12.18 | 12.02 | 12.15 | 41,887,524 | +0.10(+0.83%) |
Apr 18, 2005 | 12.30 | 12.31 | 11.94 | 12.05 | 76,111,352 | -0.24(-1.95%) |
Apr 15, 2005 | 12.11 | 12.51 | 12.09 | 12.29 | 52,763,952 | +0.18(+1.51%) |
Apr 14, 2005 | 11.98 | 12.20 | 11.95 | 12.11 | 32,396,984 | +0.16(+1.36%) |
Apr 13, 2005 | 11.92 | 12.02 | 11.89 | 11.95 | 35,932,560 | -0.04(-0.36%) |
Apr 12, 2005 | 11.88 | 12.04 | 11.76 | 11.99 | 25,280,554 | +0.11(+0.91%) |
Apr 11, 2005 | 11.75 | 11.93 | 11.75 | 11.88 | 22,396,578 | +0.13(+1.12%) |
Apr 08, 2005 | 11.87 | 12.09 | 11.72 | 11.75 | 40,852,052 | -0.28(-2.31%) |
Apr 07, 2005 | 11.96 | 12.07 | 11.95 | 12.03 | 32,782,826 | +0.12(+1.04%) |
Apr 06, 2005 | 12.00 | 12.08 | 11.86 | 11.90 | 28,048,382 | -0.07(-0.59%) |
Apr 05, 2005 | 11.71 | 11.98 | 11.69 | 11.98 | 27,713,722 | +0.25(+2.13%) |
Apr 04, 2005 | 11.52 | 11.78 | 11.52 | 11.73 | 22,556,034 | +0.27(+2.40%) |
Apr 01, 2005 | 11.61 | 11.71 | 11.39 | 11.45 | 31,274,890 | -0.19(-1.62%) |
Mar 31, 2005 | 11.51 | 11.79 | 11.45 | 11.64 | 47,572,796 | +0.30(+2.67%) |
Mar 30, 2005 | 11.05 | 11.36 | 11.02 | 11.34 | 36,440,456 | +0.34(+3.12%) |
Mar 29, 2005 | 10.95 | 11.12 | 10.76 | 10.99 | 51,277,672 | +0.02(+0.15%) |
Mar 28, 2005 | 11.22 | 11.26 | 10.83 | 10.98 | 124,705,848 | -1.44(-11.58%) |
Mar 24, 2005 | 12.52 | 12.56 | 12.31 | 12.42 | 11,309,514 | -0.08(-0.65%) |
Mar 23, 2005 | 12.32 | 12.55 | 12.25 | 12.50 | 13,823,395 | +0.22(+1.82%) |
Mar 22, 2005 | 12.35 | 12.41 | 12.27 | 12.27 | 8,155,842 | -0.08(-0.66%) |
Mar 21, 2005 | 12.33 | 12.41 | 12.31 | 12.36 | 8,626,334 | -0.01(-0.08%) |
Mar 18, 2005 | 12.35 | 12.50 | 12.26 | 12.37 | 17,872,772 | +0.01(+0.12%) |
Mar 17, 2005 | 12.19 | 12.39 | 12.19 | 12.35 | 16,195,539 | +0.24(+1.96%) |
Mar 16, 2005 | 12.22 | 12.24 | 12.03 | 12.11 | 21,404,412 | -0.10(-0.85%) |
Mar 15, 2005 | 12.41 | 12.47 | 12.22 | 12.22 | 13,669,846 | -0.19(-1.52%) |
Mar 14, 2005 | 12.29 | 12.50 | 12.27 | 12.41 | 21,900,494 | +0.15(+1.24%) |
Mar 11, 2005 | 12.31 | 12.37 | 12.21 | 12.25 | 14,660,044 | -0.02(-0.17%) |
Mar 10, 2005 | 12.32 | 12.44 | 12.25 | 12.27 | 19,922,068 | -0.02(-0.17%) |
Mar 09, 2005 | 12.76 | 12.77 | 12.25 | 12.30 | 32,257,214 | -0.46(-3.62%) |
Mar 08, 2005 | 12.76 | 12.88 | 12.75 | 12.76 | 20,132,706 | +0.03(+0.24%) |
Mar 07, 2005 | 12.70 | 12.84 | 12.70 | 12.73 | 15,132,504 | -0.00(-0.03%) |
Mar 04, 2005 | 12.68 | 12.78 | 12.64 | 12.73 | 12,506,413 | +0.11(+0.84%) |
Mar 03, 2005 | 12.60 | 12.70 | 12.54 | 12.62 | 20,473,272 | +0.08(+0.63%) |
Mar 02, 2005 | 12.47 | 12.56 | 12.38 | 12.55 | 15,715,204 | +0.05(+0.37%) |
Mar 01, 2005 | 12.20 | 12.65 | 12.19 | 12.50 | 35,062,444 | +0.33(+2.69%) |
Feb 28, 2005 | 12.19 | 12.20 | 12.14 | 12.17 | 18,032,228 | -0.02(-0.17%) |
Feb 25, 2005 | 12.21 | 12.28 | 12.16 | 12.19 | 26,953,850 | +0.00(+0.00%) |
Feb 24, 2005 | 12.00 | 12.23 | 11.95 | 12.19 | 20,825,648 | +0.16(+1.37%) |
Feb 23, 2005 | 12.12 | 12.15 | 11.96 | 12.03 | 27,613,324 | +0.08(+0.65%) |
Feb 22, 2005 | 12.10 | 12.19 | 11.90 | 11.95 | 33,273,004 | -0.24(-1.98%) |
Feb 18, 2005 | 12.15 | 12.20 | 12.09 | 12.19 | 39,749,644 | +0.06(+0.52%) |
Feb 17, 2005 | 12.41 | 12.46 | 12.13 | 12.13 | 47,100,336 | -0.31(-2.51%) |
Feb 16, 2005 | 12.54 | 12.58 | 12.39 | 12.44 | 34,810,468 | -0.10(-0.78%) |
Feb 15, 2005 | 12.27 | 12.57 | 12.21 | 12.54 | 23,256,848 | +0.30(+2.49%) |
Feb 14, 2005 | 12.25 | 12.30 | 12.20 | 12.23 | 18,321,610 | -0.03(-0.22%) |
Feb 11, 2005 | 12.09 | 12.30 | 12.08 | 12.26 | 12,622,559 | +0.17(+1.41%) |
Feb 10, 2005 | 12.06 | 12.10 | 12.03 | 12.09 | 17,927,892 | +0.08(+0.64%) |
Feb 09, 2005 | 12.17 | 12.26 | 11.99 | 12.01 | 27,107,398 | -0.21(-1.68%) |
Feb 08, 2005 | 12.10 | 12.27 | 12.01 | 12.22 | 23,294,252 | +0.14(+1.14%) |
Feb 07, 2005 | 12.11 | 12.18 | 12.07 | 12.08 | 9,903,945 | -0.03(-0.25%) |
Feb 04, 2005 | 11.94 | 12.35 | 11.89 | 12.11 | 41,629,640 | -0.08(-0.63%) |
Feb 03, 2005 | 11.99 | 12.19 | 11.99 | 12.19 | 26,211,694 | +0.23(+1.94%) |
Feb 02, 2005 | 12.02 | 12.02 | 11.90 | 11.96 | 27,814,120 | -0.02(-0.20%) |
Feb 01, 2005 | 11.82 | 12.02 | 11.80 | 11.98 | 25,603,400 | +0.14(+1.17%) |
Jan 31, 2005 | 11.89 | 11.90 | 11.79 | 11.84 | 16,516,418 | -0.02(-0.15%) |
Jan 28, 2005 | 11.82 | 11.95 | 11.79 | 11.86 | 29,867,354 | +0.18(+1.58%) |
Jan 27, 2005 | 11.80 | 11.85 | 11.63 | 11.68 | 21,221,334 | -0.09(-0.73%) |
Jan 26, 2005 | 11.56 | 11.76 | 11.54 | 11.76 | 25,784,510 | +0.28(+2.41%) |
Jan 25, 2005 | 11.66 | 11.74 | 11.36 | 11.48 | 56,675,528 | -0.21(-1.82%) |
Jan 24, 2005 | 11.59 | 11.82 | 11.51 | 11.70 | 35,723,892 | +0.11(+0.98%) |
Jan 21, 2005 | 11.77 | 11.83 | 11.55 | 11.58 | 23,256,848 | -0.20(-1.72%) |
Jan 20, 2005 | 11.68 | 11.83 | 11.68 | 11.79 | 16,650,282 | +0.10(+0.89%) |
Jan 19, 2005 | 11.80 | 11.87 | 11.67 | 11.68 | 27,532,612 | -0.09(-0.78%) |
Jan 18, 2005 | 11.64 | 11.79 | 11.60 | 11.78 | 31,276,860 | +0.14(+1.19%) |
Jan 14, 2005 | 11.65 | 11.69 | 11.57 | 11.64 | 18,512,562 | +0.03(+0.30%) |
Jan 13, 2005 | 11.85 | 11.86 | 11.59 | 11.60 | 22,778,484 | -0.20(-1.65%) |
Jan 12, 2005 | 11.84 | 11.90 | 11.76 | 11.80 | 34,139,180 | +0.00(+0.03%) |
Jan 11, 2005 | 11.88 | 11.98 | 11.75 | 11.79 | 29,093,700 | +0.03(+0.24%) |
Jan 10, 2005 | 11.76 | 11.93 | 11.69 | 11.76 | 23,402,524 | +0.00(+0.00%) |
Jan 07, 2005 | 11.80 | 11.82 | 11.65 | 11.76 | 15,071,478 | -0.03(-0.29%) |
Jan 06, 2005 | 11.79 | 11.86 | 11.72 | 11.80 | 20,587,450 | +0.10(+0.85%) |
Jan 05, 2005 | 11.74 | 11.76 | 11.65 | 11.70 | 25,158,500 | -0.02(-0.19%) |
Jan 04, 2005 | 11.85 | 11.88 | 11.61 | 11.72 | 36,619,596 | -0.09(-0.79%) |
Jan 03, 2005 | 11.92 | 11.94 | 11.79 | 11.82 | 33,771,056 | -0.11(-0.90%) |
Dec 31, 2004 | 11.92 | 12.01 | 11.90 | 11.92 | 19,083,452 | +0.03(+0.24%) |
Dec 30, 2004 | 11.79 | 11.99 | 11.71 | 11.89 | 30,896,922 | +0.11(+0.93%) |
Dec 29, 2004 | 11.66 | 11.79 | 11.65 | 11.79 | 30,495,332 | +0.10(+0.87%) |
Dec 28, 2004 | 11.52 | 11.70 | 11.50 | 11.68 | 30,371,310 | +0.19(+1.63%) |
Dec 27, 2004 | 11.57 | 11.61 | 11.43 | 11.50 | 21,898,526 | -0.05(-0.46%) |
Dec 23, 2004 | 11.65 | 11.68 | 11.50 | 11.55 | 30,428,400 | -0.05(-0.44%) |
Dec 22, 2004 | 11.90 | 11.90 | 11.50 | 11.60 | 111,412,000 | -1.00(-7.93%) |
Dec 21, 2004 | 12.59 | 12.61 | 12.40 | 12.60 | 16,847,140 | +0.01(+0.05%) |
Dec 20, 2004 | 12.55 | 12.70 | 12.46 | 12.59 | 17,925,924 | +0.06(+0.50%) |
Dec 17, 2004 | 12.60 | 12.66 | 12.30 | 12.53 | 41,035,128 | -0.26(-2.02%) |
Dec 16, 2004 | 12.81 | 12.81 | 12.66 | 12.79 | 18,154,280 | -0.02(-0.17%) |
Dec 15, 2004 | 12.84 | 12.85 | 12.70 | 12.81 | 30,589,824 | -0.05(-0.41%) |
Dec 14, 2004 | 12.80 | 12.86 | 12.75 | 12.86 | 16,262,471 | +0.03(+0.22%) |
Dec 13, 2004 | 12.76 | 12.90 | 12.72 | 12.84 | 25,495,128 | -0.10(-0.80%) |
Dec 10, 2004 | 12.86 | 13.01 | 12.80 | 12.94 | 11,342,980 | +0.01(+0.11%) |
Dec 09, 2004 | 12.78 | 12.95 | 12.75 | 12.93 | 27,260,948 | +0.16(+1.22%) |
Dec 08, 2004 | 12.50 | 12.82 | 12.48 | 12.77 | 42,084,384 | +0.30(+2.43%) |
Dec 07, 2004 | 12.56 | 12.56 | 12.45 | 12.47 | 20,481,146 | -0.05(-0.42%) |
Dec 06, 2004 | 12.20 | 12.56 | 12.20 | 12.52 | 42,639,524 | +0.36(+2.97%) |
Dec 03, 2004 | 12.14 | 12.33 | 12.07 | 12.16 | 42,263,524 | +0.05(+0.42%) |
Dec 02, 2004 | 12.15 | 12.15 | 11.89 | 12.11 | 107,882,328 | -0.04(-0.33%) |
Dec 01, 2004 | 12.03 | 12.16 | 11.98 | 12.15 | 27,839,712 | +0.17(+1.43%) |
Nov 30, 2004 | 11.85 | 12.05 | 11.80 | 11.98 | 28,451,942 | +0.12(+1.05%) |
Nov 29, 2004 | 11.82 | 11.88 | 11.78 | 11.85 | 22,057,982 | +0.08(+0.71%) |
Nov 26, 2004 | 11.78 | 11.80 | 11.76 | 11.77 | 4,600,580 | +0.02(+0.14%) |
Nov 24, 2004 | 11.82 | 11.84 | 11.67 | 11.75 | 11,067,378 | -0.06(-0.52%) |
Nov 23, 2004 | 11.74 | 11.88 | 11.71 | 11.81 | 16,542,010 | +0.07(+0.62%) |
Nov 22, 2004 | 11.60 | 11.76 | 11.60 | 11.74 | 33,292,690 | +0.10(+0.84%) |
Nov 19, 2004 | 11.83 | 11.83 | 11.61 | 11.64 | 16,354,994 | -0.17(-1.44%) |
Nov 18, 2004 | 11.82 | 11.87 | 11.77 | 11.81 | 24,441,936 | +0.03(+0.28%) |
Nov 17, 2004 | 11.91 | 11.94 | 11.77 | 11.78 | 16,795,956 | -0.08(-0.65%) |
Nov 16, 2004 | 12.00 | 12.01 | 11.85 | 11.86 | 19,175,974 | -0.14(-1.18%) |
Nov 15, 2004 | 12.01 | 12.01 | 11.88 | 12.00 | 19,004,708 | +0.01(+0.10%) |
Nov 12, 2004 | 12.00 | 12.04 | 11.86 | 11.99 | 14,799,813 | -0.01(-0.09%) |
Nov 11, 2004 | 12.09 | 12.09 | 11.97 | 12.00 | 24,888,804 | -0.07(-0.59%) |
Nov 10, 2004 | 12.02 | 12.08 | 11.95 | 12.07 | 34,969,924 | +0.10(+0.80%) |
Nov 09, 2004 | 11.92 | 12.03 | 11.86 | 11.97 | 31,032,754 | +0.06(+0.55%) |
Nov 08, 2004 | 11.78 | 11.92 | 11.73 | 11.91 | 36,521,168 | +0.22(+1.88%) |
Nov 05, 2004 | 11.55 | 11.69 | 11.51 | 11.69 | 29,223,626 | +0.21(+1.82%) |
Nov 04, 2004 | 11.46 | 11.55 | 11.37 | 11.48 | 17,309,758 | +0.03(+0.25%) |
Nov 03, 2004 | 11.45 | 11.73 | 11.38 | 11.45 | 59,153,976 | +0.03(+0.30%) |
Nov 02, 2004 | 11.27 | 11.62 | 11.27 | 11.42 | 103,612,472 | +0.32(+2.91%) |