Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.39 | 14.51 | 14.24 | 14.33 | 43,906,168 | -0.06(-0.43%) |
Feb 27, 2006 | 14.50 | 14.53 | 14.27 | 14.39 | 55,152,208 | -0.31(-2.13%) |
Feb 24, 2006 | 14.92 | 14.95 | 14.62 | 14.71 | 34,584,444 | -0.20(-1.36%) |
Feb 23, 2006 | 15.03 | 15.24 | 14.86 | 14.91 | 29,137,924 | -0.13(-0.88%) |
Feb 22, 2006 | 15.03 | 15.32 | 14.89 | 15.04 | 39,560,716 | -0.05(-0.31%) |
Feb 21, 2006 | 15.43 | 15.48 | 14.92 | 15.09 | 43,407,632 | -0.34(-2.18%) |
Feb 17, 2006 | 15.57 | 15.64 | 15.28 | 15.43 | 53,841,512 | -0.19(-1.20%) |
Feb 16, 2006 | 16.28 | 16.35 | 15.50 | 15.61 | 74,658,168 | -0.39(-2.44%) |
Feb 15, 2006 | 15.87 | 16.04 | 15.71 | 16.00 | 38,102,944 | +0.16(+0.99%) |
Feb 14, 2006 | 15.64 | 15.86 | 15.49 | 15.85 | 32,564,996 | +0.31(+2.01%) |
Feb 13, 2006 | 15.48 | 15.68 | 15.30 | 15.53 | 29,313,740 | -0.08(-0.50%) |
Feb 10, 2006 | 15.68 | 15.73 | 15.45 | 15.61 | 34,080,756 | -0.09(-0.60%) |
Feb 09, 2006 | 15.79 | 16.18 | 15.65 | 15.71 | 54,660,876 | -0.02(-0.10%) |
Feb 08, 2006 | 15.57 | 15.72 | 15.41 | 15.72 | 46,948,160 | +0.47(+3.08%) |
Feb 07, 2006 | 14.96 | 15.28 | 14.90 | 15.25 | 43,236,300 | +0.33(+2.20%) |
Feb 06, 2006 | 14.58 | 14.99 | 14.54 | 14.92 | 34,623,372 | +0.31(+2.14%) |
Feb 03, 2006 | 14.78 | 14.83 | 14.29 | 14.61 | 38,575,264 | -0.14(-0.95%) |
Feb 02, 2006 | 15.05 | 15.28 | 14.72 | 14.75 | 33,213,094 | -0.37(-2.43%) |
Feb 01, 2006 | 14.83 | 15.21 | 14.74 | 15.12 | 45,929,424 | +0.22(+1.47%) |
Jan 31, 2006 | 15.24 | 15.25 | 14.77 | 14.90 | 47,190,920 | -0.41(-2.71%) |
Jan 30, 2006 | 15.53 | 15.57 | 15.21 | 15.32 | 21,017,110 | -0.13(-0.86%) |
Jan 27, 2006 | 15.62 | 15.64 | 15.25 | 15.45 | 38,833,716 | +0.02(+0.10%) |
Jan 26, 2006 | 14.84 | 15.45 | 14.89 | 15.43 | 53,145,912 | +0.59(+4.01%) |
Jan 25, 2006 | 15.00 | 15.03 | 14.70 | 14.84 | 33,454,678 | -0.01(-0.05%) |
Jan 24, 2006 | 14.88 | 15.13 | 14.67 | 14.85 | 40,624,012 | +0.00(+0.00%) |
Jan 23, 2006 | 15.02 | 15.10 | 14.79 | 14.85 | 33,091,614 | -0.07(-0.47%) |
Jan 20, 2006 | 15.56 | 15.64 | 14.86 | 14.92 | 47,112,896 | -0.72(-4.60%) |
Jan 19, 2006 | 15.86 | 15.99 | 15.50 | 15.64 | 58,098,376 | +0.20(+1.27%) |
Jan 18, 2006 | 15.43 | 15.80 | 15.28 | 15.44 | 58,103,620 | -0.02(-0.10%) |
Jan 17, 2006 | 15.41 | 15.46 | 15.18 | 15.46 | 43,363,328 | -0.31(-1.94%) |
Jan 13, 2006 | 15.96 | 15.96 | 15.59 | 15.76 | 55,685,204 | -0.52(-3.22%) |
Jan 12, 2006 | 16.08 | 16.48 | 15.85 | 16.29 | 62,735,512 | +0.13(+0.82%) |
Jan 11, 2006 | 15.56 | 16.25 | 15.39 | 16.15 | 60,897,264 | +0.67(+4.35%) |
Jan 10, 2006 | 15.25 | 15.52 | 15.20 | 15.48 | 34,000,920 | +0.21(+1.38%) |
Jan 09, 2006 | 15.15 | 15.32 | 15.11 | 15.27 | 23,907,254 | +0.12(+0.77%) |
Jan 06, 2006 | 14.77 | 15.21 | 14.70 | 15.15 | 34,960,596 | +0.52(+3.58%) |
Jan 05, 2006 | 14.44 | 14.67 | 14.44 | 14.63 | 23,500,416 | +0.16(+1.14%) |
Jan 04, 2006 | 14.35 | 14.54 | 14.24 | 14.46 | 21,775,170 | +0.13(+0.87%) |
Jan 03, 2006 | 14.11 | 14.38 | 13.80 | 14.34 | 21,899,542 | +0.30(+2.17%) |
Dec 30, 2005 | 14.08 | 14.19 | 13.98 | 14.03 | 13,307,977 | -0.09(-0.66%) |
Dec 29, 2005 | 14.24 | 14.35 | 14.10 | 14.13 | 10,122,078 | -0.12(-0.82%) |
Dec 28, 2005 | 14.22 | 14.31 | 14.09 | 14.24 | 17,113,404 | +0.02(+0.11%) |
Dec 27, 2005 | 14.45 | 14.52 | 14.20 | 14.23 | 9,161,854 | -0.16(-1.14%) |
Dec 23, 2005 | 14.39 | 14.56 | 14.33 | 14.39 | 9,093,539 | +0.05(+0.38%) |
Dec 22, 2005 | 14.19 | 14.40 | 14.19 | 14.34 | 17,597,410 | +0.14(+0.99%) |
Dec 21, 2005 | 14.21 | 14.48 | 14.13 | 14.20 | 23,488,476 | -0.12(-0.82%) |
Dec 20, 2005 | 14.42 | 14.49 | 14.17 | 14.31 | 25,184,636 | -0.10(-0.70%) |
Dec 19, 2005 | 14.84 | 14.91 | 14.38 | 14.42 | 26,454,338 | -0.39(-2.64%) |
Dec 16, 2005 | 14.88 | 14.96 | 14.81 | 14.81 | 31,394,836 | -0.07(-0.47%) |
Dec 15, 2005 | 14.85 | 14.92 | 14.78 | 14.88 | 19,362,624 | +0.02(+0.16%) |
Dec 14, 2005 | 14.94 | 14.98 | 14.78 | 14.85 | 27,746,378 | -0.16(-1.09%) |
Dec 13, 2005 | 14.89 | 15.23 | 14.86 | 15.02 | 27,209,588 | +0.07(+0.47%) |
Dec 12, 2005 | 14.71 | 15.01 | 14.72 | 14.95 | 24,393,442 | +0.24(+1.65%) |
Dec 09, 2005 | 14.52 | 14.72 | 14.40 | 14.71 | 25,859,314 | +0.05(+0.37%) |
Dec 08, 2005 | 14.91 | 15.03 | 14.53 | 14.65 | 41,037,364 | -0.20(-1.37%) |
Dec 07, 2005 | 14.78 | 14.97 | 14.78 | 14.85 | 30,736,852 | +0.03(+0.21%) |
Dec 06, 2005 | 14.58 | 15.01 | 14.56 | 14.82 | 39,124,520 | +0.32(+2.21%) |
Dec 05, 2005 | 14.64 | 14.78 | 14.39 | 14.50 | 25,432,230 | -0.23(-1.54%) |
Dec 02, 2005 | 14.60 | 14.85 | 14.56 | 14.73 | 27,789,244 | +0.15(+1.02%) |
Dec 01, 2005 | 14.24 | 14.70 | 14.21 | 14.58 | 41,068,148 | +0.41(+2.93%) |
Nov 30, 2005 | 14.24 | 14.30 | 14.11 | 14.17 | 18,385,552 | -0.04(-0.28%) |
Nov 29, 2005 | 14.20 | 14.36 | 14.13 | 14.20 | 21,186,736 | +0.05(+0.33%) |
Nov 28, 2005 | 14.35 | 14.37 | 14.11 | 14.16 | 23,951,882 | -0.16(-1.09%) |
Nov 25, 2005 | 14.00 | 14.47 | 14.00 | 14.31 | 19,334,688 | +0.27(+1.95%) |
Nov 23, 2005 | 13.73 | 14.13 | 13.69 | 14.04 | 28,860,690 | +0.32(+2.34%) |
Nov 22, 2005 | 13.62 | 14.05 | 13.59 | 13.72 | 27,977,392 | +0.10(+0.75%) |
Nov 21, 2005 | 13.47 | 13.72 | 12.84 | 13.62 | 18,832,032 | +0.13(+0.99%) |
Nov 18, 2005 | 13.70 | 13.82 | 13.38 | 13.49 | 31,745,176 | -0.08(-0.58%) |
Nov 17, 2005 | 13.45 | 13.59 | 13.31 | 13.56 | 62,919,408 | -0.34(-2.42%) |
Nov 16, 2005 | 13.91 | 14.00 | 13.74 | 13.90 | 23,742,656 | +0.02(+0.17%) |
Nov 15, 2005 | 14.02 | 14.09 | 13.81 | 13.88 | 21,281,790 | -0.14(-1.00%) |
Nov 14, 2005 | 14.03 | 14.20 | 13.99 | 14.02 | 19,748,930 | -0.03(-0.22%) |
Nov 11, 2005 | 14.04 | 14.16 | 13.87 | 14.05 | 22,044,758 | +0.02(+0.17%) |
Nov 10, 2005 | 13.97 | 14.09 | 13.77 | 14.02 | 20,147,806 | +0.01(+0.06%) |
Nov 09, 2005 | 13.71 | 14.05 | 13.60 | 14.02 | 37,069,400 | +0.34(+2.46%) |
Nov 08, 2005 | 13.39 | 13.88 | 13.38 | 13.68 | 43,167,164 | +0.29(+2.16%) |
Nov 07, 2005 | 13.28 | 13.46 | 13.22 | 13.39 | 22,901,194 | +0.21(+1.60%) |
Nov 04, 2005 | 13.23 | 13.37 | 13.11 | 13.18 | 23,576,812 | -0.03(-0.24%) |
Nov 03, 2005 | 13.05 | 13.38 | 12.96 | 13.21 | 41,333,752 | +0.39(+3.05%) |
Nov 02, 2005 | 12.57 | 12.88 | 12.56 | 12.82 | 43,100,084 | +0.28(+2.25%) |
Nov 01, 2005 | 12.74 | 12.77 | 12.48 | 12.54 | 31,163,308 | -0.26(-2.02%) |
Oct 31, 2005 | 12.81 | 12.95 | 12.80 | 12.80 | 25,678,250 | +0.00(+0.00%) |
Oct 28, 2005 | 12.90 | 12.91 | 12.62 | 12.80 | 41,278,072 | -0.27(-2.09%) |
Oct 27, 2005 | 13.19 | 13.28 | 13.07 | 13.07 | 19,362,476 | -0.17(-1.30%) |
Oct 26, 2005 | 13.39 | 13.45 | 13.20 | 13.24 | 21,305,102 | -0.20(-1.51%) |
Oct 25, 2005 | 13.29 | 13.53 | 13.29 | 13.45 | 19,926,526 | +0.11(+0.82%) |
Oct 24, 2005 | 13.30 | 13.34 | 13.08 | 13.34 | 15,874,853 | +0.09(+0.71%) |
Oct 21, 2005 | 13.46 | 13.46 | 13.16 | 13.24 | 28,237,210 | -0.05(-0.41%) |
Oct 20, 2005 | 13.38 | 13.51 | 13.20 | 13.30 | 25,686,748 | -0.08(-0.58%) |
Oct 19, 2005 | 13.30 | 13.38 | 13.00 | 13.38 | 29,596,488 | -0.10(-0.75%) |
Oct 18, 2005 | 13.41 | 13.52 | 13.33 | 13.48 | 20,217,692 | -0.11(-0.81%) |
Oct 17, 2005 | 13.56 | 13.61 | 13.43 | 13.59 | 16,266,417 | +0.03(+0.23%) |
Oct 14, 2005 | 13.58 | 13.66 | 13.41 | 13.56 | 22,650,148 | -0.02(-0.17%) |
Oct 13, 2005 | 13.43 | 13.69 | 13.33 | 13.58 | 33,041,116 | +0.32(+2.42%) |
Oct 12, 2005 | 13.15 | 13.32 | 13.09 | 13.26 | 31,757,510 | +0.09(+0.71%) |
Oct 11, 2005 | 13.23 | 13.38 | 13.05 | 13.16 | 28,008,258 | -0.02(-0.12%) |
Oct 10, 2005 | 13.18 | 13.32 | 13.02 | 13.18 | 26,605,296 | -0.02(-0.18%) |
Oct 07, 2005 | 13.08 | 13.29 | 13.05 | 13.20 | 25,899,014 | +0.16(+1.26%) |
Oct 06, 2005 | 13.06 | 13.22 | 12.95 | 13.04 | 41,849,212 | +0.01(+0.06%) |
Oct 05, 2005 | 13.23 | 13.30 | 13.03 | 13.03 | 17,294,164 | -0.20(-1.54%) |
Oct 04, 2005 | 13.31 | 13.55 | 13.21 | 13.23 | 16,166,239 | -0.05(-0.35%) |
Oct 03, 2005 | 13.38 | 13.49 | 13.28 | 13.28 | 20,540,548 | +0.02(+0.12%) |
Sep 30, 2005 | 13.23 | 13.35 | 13.14 | 13.27 | 23,148,180 | +0.05(+0.35%) |
Sep 29, 2005 | 13.05 | 13.29 | 12.94 | 13.22 | 18,512,354 | +0.14(+1.08%) |
Sep 28, 2005 | 13.13 | 13.22 | 12.97 | 13.08 | 17,766,784 | +0.03(+0.24%) |
Sep 27, 2005 | 13.20 | 13.25 | 12.92 | 13.05 | 21,894,142 | -0.15(-1.13%) |
Sep 26, 2005 | 13.37 | 13.44 | 13.11 | 13.20 | 20,679,612 | -0.05(-0.41%) |
Sep 23, 2005 | 13.25 | 13.38 | 13.09 | 13.25 | 15,601,106 | +0.03(+0.24%) |
Sep 22, 2005 | 13.22 | 13.40 | 13.06 | 13.22 | 19,828,834 | +0.06(+0.48%) |
Sep 21, 2005 | 13.38 | 13.41 | 13.14 | 13.16 | 21,015,230 | -0.20(-1.52%) |
Sep 20, 2005 | 13.63 | 13.71 | 13.32 | 13.36 | 25,642,172 | -0.30(-2.23%) |
Sep 19, 2005 | 13.99 | 14.01 | 13.45 | 13.66 | 25,872,052 | -0.35(-2.51%) |
Sep 16, 2005 | 14.12 | 14.13 | 13.85 | 14.02 | 26,514,266 | -0.08(-0.55%) |
Sep 15, 2005 | 14.01 | 14.13 | 13.88 | 14.10 | 29,199,440 | +0.15(+1.07%) |
Sep 14, 2005 | 14.17 | 14.23 | 13.88 | 13.95 | 23,184,998 | -0.20(-1.44%) |
Sep 13, 2005 | 14.02 | 14.31 | 13.95 | 14.15 | 30,696,164 | +0.24(+1.74%) |
Sep 12, 2005 | 14.04 | 14.05 | 13.90 | 13.91 | 14,026,153 | -0.15(-1.06%) |
Sep 09, 2005 | 13.95 | 14.10 | 13.84 | 14.06 | 21,704,200 | +0.16(+1.13%) |
Sep 08, 2005 | 13.82 | 14.06 | 13.77 | 13.90 | 28,728,748 | +0.13(+0.91%) |
Sep 07, 2005 | 13.84 | 13.86 | 13.62 | 13.77 | 26,187,766 | -0.13(-0.96%) |
Sep 06, 2005 | 13.91 | 13.95 | 13.81 | 13.91 | 22,567,166 | +0.06(+0.45%) |
Sep 02, 2005 | 13.95 | 14.01 | 13.75 | 13.84 | 15,373,394 | -0.02(-0.17%) |
Sep 01, 2005 | 14.27 | 14.28 | 13.80 | 13.87 | 40,644,724 | -0.46(-3.22%) |
Aug 31, 2005 | 14.07 | 14.33 | 14.04 | 14.33 | 21,366,152 | +0.17(+1.22%) |
Aug 30, 2005 | 14.06 | 14.16 | 14.02 | 14.16 | 18,258,248 | -0.02(-0.11%) |
Aug 29, 2005 | 13.99 | 14.24 | 13.96 | 14.17 | 16,794,446 | +0.13(+0.89%) |
Aug 26, 2005 | 14.10 | 14.15 | 13.93 | 14.05 | 21,741,428 | -0.02(-0.17%) |
Aug 25, 2005 | 14.16 | 14.24 | 14.06 | 14.07 | 17,615,236 | -0.02(-0.17%) |
Aug 24, 2005 | 14.29 | 14.48 | 14.09 | 14.10 | 28,278,394 | -0.29(-2.01%) |
Aug 23, 2005 | 14.44 | 14.47 | 14.34 | 14.38 | 23,306,650 | -0.10(-0.70%) |
Aug 22, 2005 | 14.25 | 14.49 | 14.24 | 14.49 | 31,987,472 | +0.27(+1.93%) |
Aug 19, 2005 | 14.17 | 14.30 | 14.13 | 14.21 | 31,524,802 | +0.04(+0.28%) |
Aug 18, 2005 | 14.16 | 14.31 | 14.10 | 14.17 | 33,103,212 | -0.08(-0.55%) |
Aug 17, 2005 | 13.99 | 14.38 | 13.99 | 14.25 | 76,898,104 | +0.82(+6.12%) |
Aug 16, 2005 | 13.60 | 13.65 | 13.40 | 13.43 | 31,436,154 | -0.37(-2.66%) |
Aug 15, 2005 | 13.66 | 13.92 | 13.59 | 13.80 | 20,776,122 | +0.17(+1.26%) |
Aug 12, 2005 | 13.77 | 13.90 | 13.54 | 13.63 | 28,990,258 | -0.29(-2.08%) |
Aug 11, 2005 | 13.59 | 13.94 | 13.47 | 13.92 | 28,584,428 | +0.30(+2.24%) |
Aug 10, 2005 | 13.99 | 14.17 | 13.58 | 13.61 | 31,339,402 | -0.30(-2.14%) |
Aug 09, 2005 | 13.88 | 14.01 | 13.81 | 13.91 | 16,113,456 | +0.12(+0.85%) |
Aug 08, 2005 | 14.03 | 14.04 | 13.71 | 13.79 | 19,949,046 | -0.17(-1.23%) |
Aug 05, 2005 | 14.00 | 14.16 | 13.89 | 13.96 | 21,441,876 | -0.08(-0.56%) |
Aug 04, 2005 | 14.31 | 14.32 | 14.02 | 14.04 | 18,734,964 | -0.36(-2.50%) |
Aug 03, 2005 | 14.42 | 14.46 | 14.31 | 14.40 | 15,440,276 | -0.13(-0.92%) |
Aug 02, 2005 | 14.24 | 14.55 | 14.19 | 14.53 | 28,761,560 | +0.27(+1.86%) |
Aug 01, 2005 | 14.52 | 14.54 | 14.11 | 14.27 | 29,173,938 | -0.19(-1.30%) |
Jul 29, 2005 | 14.31 | 14.50 | 14.18 | 14.46 | 29,767,038 | +0.16(+1.09%) |
Jul 28, 2005 | 14.14 | 14.46 | 14.10 | 14.30 | 18,425,384 | +0.13(+0.94%) |
Jul 27, 2005 | 14.26 | 14.28 | 13.93 | 14.17 | 24,835,728 | -0.12(-0.82%) |
Jul 26, 2005 | 14.18 | 14.31 | 14.10 | 14.28 | 20,108,718 | +0.06(+0.44%) |
Jul 25, 2005 | 14.21 | 14.48 | 14.20 | 14.22 | 19,648,886 | -0.09(-0.66%) |
Jul 22, 2005 | 14.29 | 14.42 | 14.03 | 14.31 | 18,356,406 | +0.09(+0.61%) |
Jul 21, 2005 | 14.29 | 14.47 | 14.12 | 14.23 | 35,064,440 | -0.16(-1.09%) |
Jul 20, 2005 | 13.57 | 14.46 | 13.55 | 14.38 | 75,006,040 | +0.55(+3.96%) |
Jul 19, 2005 | 13.53 | 13.84 | 13.40 | 13.84 | 28,707,504 | +0.37(+2.73%) |
Jul 18, 2005 | 13.49 | 13.52 | 13.34 | 13.47 | 14,882,171 | -0.10(-0.75%) |
Jul 15, 2005 | 13.57 | 13.61 | 13.39 | 13.57 | 22,006,334 | -0.03(-0.23%) |
Jul 14, 2005 | 13.50 | 13.69 | 13.40 | 13.60 | 28,209,058 | +0.20(+1.52%) |
Jul 13, 2005 | 13.29 | 13.41 | 13.18 | 13.40 | 26,968,410 | +0.02(+0.18%) |
Jul 12, 2005 | 13.41 | 13.59 | 13.31 | 13.38 | 32,651,272 | -0.08(-0.58%) |
Jul 11, 2005 | 13.10 | 13.45 | 13.09 | 13.45 | 33,986,900 | +0.42(+3.24%) |
Jul 08, 2005 | 12.82 | 13.08 | 12.73 | 13.03 | 26,408,974 | +0.25(+1.96%) |
Jul 07, 2005 | 12.52 | 12.80 | 12.51 | 12.78 | 30,268,760 | +0.17(+1.36%) |
Jul 06, 2005 | 12.70 | 12.74 | 12.59 | 12.61 | 21,202,170 | -0.12(-0.92%) |
Jul 05, 2005 | 12.58 | 12.80 | 12.52 | 12.73 | 21,425,730 | +0.10(+0.81%) |
Jul 01, 2005 | 12.71 | 12.80 | 12.59 | 12.62 | 17,325,882 | -0.03(-0.25%) |
Jun 30, 2005 | 12.62 | 12.84 | 12.60 | 12.66 | 25,880,190 | -0.02(-0.12%) |
Jun 29, 2005 | 12.80 | 12.91 | 12.60 | 12.67 | 20,837,470 | -0.09(-0.67%) |
Jun 28, 2005 | 12.77 | 12.84 | 12.70 | 12.76 | 20,916,230 | +0.06(+0.49%) |
Jun 27, 2005 | 12.88 | 12.90 | 12.68 | 12.70 | 22,231,692 | -0.17(-1.34%) |
Jun 24, 2005 | 13.20 | 13.28 | 12.87 | 12.87 | 23,212,454 | -0.36(-2.72%) |
Jun 23, 2005 | 13.24 | 13.51 | 13.17 | 13.23 | 45,778,768 | +0.02(+0.12%) |
Jun 22, 2005 | 13.16 | 13.22 | 13.05 | 13.21 | 21,365,062 | +0.16(+1.20%) |
Jun 21, 2005 | 13.03 | 13.16 | 12.99 | 13.05 | 23,771,426 | +0.02(+0.12%) |
Jun 20, 2005 | 13.09 | 13.16 | 12.99 | 13.04 | 23,379,082 | -0.18(-1.36%) |
Jun 17, 2005 | 13.38 | 13.40 | 13.10 | 13.22 | 34,903,704 | +0.02(+0.18%) |
Jun 16, 2005 | 13.21 | 13.43 | 13.10 | 13.20 | 35,422,756 | -0.01(-0.06%) |
Jun 15, 2005 | 13.27 | 13.31 | 12.91 | 13.20 | 30,743,670 | -0.02(-0.12%) |
Jun 14, 2005 | 13.25 | 13.37 | 13.16 | 13.22 | 21,080,162 | -0.06(-0.47%) |
Jun 13, 2005 | 13.28 | 13.45 | 13.23 | 13.28 | 25,944,358 | -0.13(-0.99%) |
Jun 10, 2005 | 13.55 | 13.57 | 13.26 | 13.41 | 32,688,044 | -0.20(-1.44%) |
Jun 09, 2005 | 13.16 | 13.63 | 13.16 | 13.61 | 45,831,548 | +0.40(+3.02%) |
Jun 08, 2005 | 13.06 | 13.27 | 12.97 | 13.21 | 32,630,690 | +0.24(+1.87%) |
Jun 07, 2005 | 13.20 | 13.33 | 12.95 | 12.97 | 33,032,218 | -0.19(-1.43%) |
Jun 06, 2005 | 13.18 | 13.20 | 12.99 | 13.16 | 31,614,580 | -0.04(-0.30%) |
Jun 03, 2005 | 13.20 | 13.24 | 13.07 | 13.20 | 26,891,012 | +0.01(+0.06%) |
Jun 02, 2005 | 12.97 | 13.19 | 12.95 | 13.19 | 31,751,138 | +0.19(+1.44%) |
Jun 01, 2005 | 12.84 | 13.15 | 12.84 | 13.00 | 32,035,450 | +0.16(+1.22%) |
May 31, 2005 | 13.12 | 13.14 | 12.84 | 12.84 | 34,430,580 | -0.18(-1.38%) |
May 27, 2005 | 13.02 | 13.05 | 12.79 | 13.02 | 22,158,796 | -0.03(-0.24%) |
May 26, 2005 | 12.89 | 13.10 | 12.88 | 13.05 | 38,619,648 | +0.23(+1.77%) |
May 25, 2005 | 12.81 | 12.89 | 12.70 | 12.83 | 26,379,592 | -0.06(-0.49%) |
May 24, 2005 | 12.45 | 12.91 | 12.44 | 12.89 | 43,316,812 | +0.35(+2.81%) |
May 23, 2005 | 12.40 | 12.59 | 12.36 | 12.54 | 43,909,388 | +0.14(+1.14%) |
May 20, 2005 | 12.36 | 12.44 | 12.23 | 12.40 | 35,130,148 | +0.10(+0.83%) |
May 19, 2005 | 12.37 | 12.52 | 12.19 | 12.30 | 46,076,828 | -0.17(-1.38%) |
May 18, 2005 | 12.32 | 12.58 | 12.09 | 12.47 | 101,091,312 | -0.08(-0.62%) |
May 17, 2005 | 12.56 | 12.63 | 12.45 | 12.55 | 38,134,732 | -0.02(-0.19%) |
May 16, 2005 | 12.53 | 12.63 | 12.49 | 12.57 | 20,930,088 | -0.07(-0.56%) |
May 13, 2005 | 12.32 | 12.77 | 12.29 | 12.64 | 44,495,436 | +0.37(+3.00%) |
May 12, 2005 | 12.30 | 12.48 | 12.22 | 12.27 | 28,846,364 | -0.05(-0.38%) |
May 11, 2005 | 12.37 | 12.39 | 12.18 | 12.32 | 25,287,310 | -0.05(-0.38%) |
May 10, 2005 | 12.18 | 12.42 | 12.13 | 12.37 | 33,703,440 | +0.10(+0.83%) |
May 09, 2005 | 12.22 | 12.29 | 12.12 | 12.26 | 19,978,002 | +0.04(+0.32%) |
May 06, 2005 | 12.17 | 12.25 | 11.99 | 12.23 | 26,564,560 | +0.13(+1.03%) |
May 05, 2005 | 12.02 | 12.20 | 11.90 | 12.10 | 39,249,412 | +0.05(+0.39%) |
May 04, 2005 | 11.83 | 12.08 | 11.82 | 12.05 | 27,133,212 | +0.25(+2.12%) |
May 03, 2005 | 11.76 | 11.97 | 11.76 | 11.80 | 28,474,464 | +0.01(+0.07%) |
May 02, 2005 | 11.70 | 11.86 | 11.65 | 11.80 | 25,519,788 | +0.16(+1.41%) |
Apr 29, 2005 | 11.68 | 11.72 | 11.32 | 11.63 | 38,078,628 | -0.01(-0.07%) |
Apr 28, 2005 | 11.58 | 11.84 | 11.56 | 11.64 | 32,817,484 | -0.04(-0.33%) |
Apr 27, 2005 | 11.62 | 11.83 | 11.54 | 11.68 | 27,600,382 | -0.05(-0.47%) |
Apr 26, 2005 | 11.66 | 12.01 | 11.64 | 11.73 | 29,946,830 | +0.01(+0.07%) |
Apr 25, 2005 | 11.77 | 11.85 | 11.64 | 11.73 | 25,788,870 | +0.02(+0.20%) |
Apr 22, 2005 | 11.80 | 11.85 | 11.57 | 11.70 | 29,002,282 | -0.13(-1.12%) |
Apr 21, 2005 | 11.75 | 11.89 | 11.60 | 11.83 | 39,291,816 | +0.29(+2.51%) |
Apr 20, 2005 | 12.02 | 12.15 | 11.52 | 11.55 | 51,668,556 | -0.19(-1.60%) |
Apr 19, 2005 | 11.77 | 11.79 | 11.51 | 11.73 | 51,679,280 | +0.11(+0.94%) |
Apr 18, 2005 | 11.52 | 11.75 | 11.43 | 11.62 | 43,903,352 | +0.28(+2.48%) |
Apr 15, 2005 | 11.80 | 11.87 | 11.21 | 11.34 | 91,534,096 | -0.59(-4.98%) |
Apr 14, 2005 | 12.16 | 12.23 | 11.91 | 11.94 | 42,368,148 | -0.15(-1.23%) |
Apr 13, 2005 | 12.38 | 12.40 | 12.07 | 12.09 | 53,194,828 | -0.37(-2.95%) |
Apr 12, 2005 | 12.50 | 12.55 | 12.22 | 12.45 | 41,772,404 | -0.06(-0.50%) |
Apr 11, 2005 | 12.59 | 12.63 | 12.50 | 12.52 | 15,235,267 | -0.05(-0.44%) |
Apr 08, 2005 | 12.66 | 12.70 | 12.55 | 12.57 | 18,896,758 | -0.06(-0.50%) |
Apr 07, 2005 | 12.52 | 12.66 | 12.51 | 12.63 | 23,856,614 | +0.12(+0.94%) |
Apr 06, 2005 | 12.66 | 12.74 | 12.50 | 12.52 | 26,338,896 | -0.02(-0.12%) |
Apr 05, 2005 | 12.62 | 12.66 | 12.48 | 12.53 | 33,155,042 | -0.02(-0.19%) |
Apr 04, 2005 | 12.52 | 12.66 | 12.47 | 12.55 | 30,700,430 | +0.03(+0.25%) |
Apr 01, 2005 | 12.87 | 12.88 | 12.48 | 12.52 | 36,011,440 | -0.19(-1.48%) |
Mar 31, 2005 | 13.03 | 13.03 | 12.69 | 12.71 | 33,827,484 | -0.30(-2.34%) |
Mar 30, 2005 | 12.81 | 13.05 | 12.79 | 13.02 | 40,633,236 | +0.26(+2.02%) |
Mar 29, 2005 | 12.83 | 12.93 | 12.71 | 12.76 | 31,817,330 | -0.11(-0.85%) |
Mar 28, 2005 | 13.05 | 13.14 | 12.85 | 12.87 | 27,232,486 | -0.14(-1.08%) |
Mar 24, 2005 | 12.79 | 13.07 | 12.72 | 13.01 | 53,972,240 | +0.33(+2.59%) |
Mar 23, 2005 | 12.37 | 12.83 | 12.37 | 12.68 | 47,119,892 | +0.31(+2.53%) |
Mar 22, 2005 | 12.59 | 12.66 | 12.37 | 12.37 | 31,781,034 | -0.16(-1.25%) |
Mar 21, 2005 | 12.55 | 12.65 | 12.38 | 12.52 | 28,596,448 | +0.02(+0.12%) |
Mar 18, 2005 | 12.62 | 12.70 | 12.49 | 12.51 | 27,760,184 | -0.14(-1.11%) |
Mar 17, 2005 | 12.56 | 12.71 | 12.52 | 12.65 | 25,550,740 | +0.11(+0.87%) |
Mar 16, 2005 | 12.59 | 12.80 | 12.50 | 12.54 | 33,433,392 | -0.13(-1.05%) |
Mar 15, 2005 | 12.96 | 12.96 | 12.62 | 12.67 | 33,191,052 | -0.26(-2.00%) |
Mar 14, 2005 | 12.89 | 12.95 | 12.76 | 12.93 | 24,583,172 | +0.10(+0.79%) |
Mar 11, 2005 | 13.20 | 13.23 | 12.83 | 12.83 | 44,121,160 | -0.34(-2.55%) |
Mar 10, 2005 | 13.06 | 13.18 | 12.91 | 13.16 | 30,279,118 | +0.13(+1.02%) |
Mar 09, 2005 | 13.14 | 13.26 | 12.99 | 13.03 | 35,743,656 | -0.13(-0.95%) |
Mar 08, 2005 | 13.34 | 13.45 | 13.12 | 13.16 | 47,165,456 | -0.26(-1.92%) |
Mar 07, 2005 | 13.20 | 13.52 | 13.16 | 13.41 | 39,649,716 | +0.21(+1.60%) |
Mar 04, 2005 | 13.48 | 13.50 | 13.13 | 13.20 | 45,937,760 | -0.17(-1.29%) |
Mar 03, 2005 | 13.52 | 13.52 | 13.13 | 13.38 | 57,746,376 | -0.09(-0.70%) |
Mar 02, 2005 | 13.56 | 13.70 | 13.37 | 13.47 | 42,922,648 | -0.35(-2.55%) |