Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.65 | 49.73 | 48.61 | 49.12 | 10,167,488 | +0.99(+2.05%) |
Apr 27, 2006 | 48.13 | 49.50 | 46.94 | 48.13 | 14,585,247 | -0.58(-1.20%) |
Apr 26, 2006 | 49.02 | 50.19 | 48.55 | 48.72 | 16,101,468 | -0.13(-0.26%) |
Apr 25, 2006 | 49.19 | 49.72 | 47.69 | 48.84 | 14,674,486 | +0.06(+0.12%) |
Apr 24, 2006 | 48.77 | 48.91 | 48.10 | 48.79 | 11,696,940 | +0.11(+0.23%) |
Apr 21, 2006 | 49.31 | 49.31 | 47.93 | 48.67 | 15,916,233 | +0.31(+0.65%) |
Apr 20, 2006 | 48.52 | 48.85 | 47.10 | 48.36 | 23,643,722 | +0.23(+0.47%) |
Apr 19, 2006 | 45.81 | 48.13 | 45.69 | 48.13 | 16,742,891 | +2.32(+5.07%) |
Apr 18, 2006 | 44.48 | 45.94 | 44.84 | 45.81 | 15,003,151 | +1.34(+3.00%) |
Apr 17, 2006 | 44.67 | 44.92 | 44.30 | 44.47 | 9,442,174 | +0.39(+0.89%) |
Apr 13, 2006 | 43.84 | 44.18 | 42.91 | 44.08 | 11,581,802 | +0.24(+0.55%) |
Apr 12, 2006 | 44.72 | 44.76 | 43.74 | 43.84 | 11,570,823 | -0.70(-1.58%) |
Apr 11, 2006 | 46.25 | 46.26 | 44.36 | 44.55 | 14,541,754 | -1.39(-3.03%) |
Apr 10, 2006 | 46.67 | 46.89 | 45.54 | 45.94 | 12,267,141 | +23.02(+100.42%) |
Apr 07, 2006 | 23.53 | 23.62 | 22.84 | 22.92 | 17,672,442 | -0.63(-2.68%) |
Apr 06, 2006 | 23.66 | 23.78 | 23.25 | 23.55 | 17,454,552 | -0.07(-0.30%) |
Apr 05, 2006 | 23.27 | 23.62 | 22.97 | 23.62 | 15,921,159 | +0.43(+1.84%) |
Apr 04, 2006 | 22.86 | 23.21 | 22.49 | 23.20 | 15,621,631 | +0.59(+2.59%) |
Apr 03, 2006 | 22.78 | 23.44 | 22.56 | 22.61 | 18,915,878 | +0.13(+0.58%) |
Mar 31, 2006 | 22.60 | 22.64 | 22.19 | 22.48 | 14,717,417 | -0.29(-1.29%) |
Mar 30, 2006 | 22.56 | 22.79 | 22.45 | 22.78 | 13,483,271 | +0.25(+1.13%) |
Mar 29, 2006 | 22.17 | 22.53 | 22.12 | 22.52 | 14,864,366 | +0.39(+1.78%) |
Mar 28, 2006 | 22.06 | 22.33 | 21.99 | 22.13 | 15,118,007 | +0.29(+1.33%) |
Mar 27, 2006 | 21.70 | 21.95 | 21.47 | 21.84 | 12,344,275 | +0.14(+0.63%) |
Mar 24, 2006 | 21.87 | 21.94 | 21.54 | 21.70 | 11,778,719 | -0.15(-0.68%) |
Mar 23, 2006 | 21.40 | 21.95 | 21.39 | 21.85 | 14,761,895 | +0.52(+2.43%) |
Mar 22, 2006 | 21.44 | 21.86 | 21.14 | 21.33 | 14,890,546 | -0.11(-0.51%) |
Mar 21, 2006 | 21.32 | 21.84 | 21.21 | 21.44 | 16,758,093 | +0.02(+0.07%) |
Mar 20, 2006 | 21.85 | 22.26 | 21.34 | 21.42 | 18,107,940 | -0.47(-2.13%) |
Mar 17, 2006 | 21.85 | 22.17 | 21.74 | 21.89 | 17,265,094 | -0.10(-0.44%) |
Mar 16, 2006 | 21.38 | 22.11 | 21.31 | 21.99 | 17,077,608 | +0.58(+2.70%) |
Mar 15, 2006 | 21.31 | 21.49 | 21.06 | 21.41 | 13,169,667 | +0.02(+0.07%) |
Mar 14, 2006 | 20.83 | 21.41 | 20.62 | 21.39 | 13,874,853 | +0.60(+2.89%) |
Mar 13, 2006 | 20.86 | 20.92 | 20.57 | 20.79 | 16,538,233 | +0.04(+0.17%) |
Mar 10, 2006 | 20.37 | 20.91 | 20.21 | 20.76 | 14,208,726 | +0.38(+1.85%) |
Mar 09, 2006 | 20.75 | 20.83 | 20.32 | 20.38 | 14,216,045 | -0.23(-1.12%) |
Mar 08, 2006 | 20.40 | 20.74 | 20.14 | 20.61 | 20,118,214 | +0.21(+1.05%) |
Mar 07, 2006 | 20.78 | 20.80 | 20.28 | 20.40 | 20,771,320 | -0.50(-2.41%) |
Mar 06, 2006 | 21.62 | 21.63 | 20.87 | 20.90 | 15,838,958 | -0.80(-3.71%) |
Mar 03, 2006 | 21.48 | 21.89 | 21.42 | 21.71 | 11,515,787 | +0.14(+0.66%) |
Mar 02, 2006 | 21.22 | 21.64 | 21.06 | 21.57 | 18,943,748 | +0.60(+2.85%) |
Mar 01, 2006 | 20.63 | 20.97 | 20.54 | 20.97 | 13,240,608 | +0.54(+2.66%) |
Feb 28, 2006 | 20.49 | 20.63 | 20.30 | 20.43 | 15,775,055 | -0.07(-0.33%) |
Feb 27, 2006 | 20.95 | 20.98 | 20.46 | 20.49 | 12,175,087 | -0.53(-2.54%) |
Feb 24, 2006 | 21.09 | 21.33 | 20.96 | 21.03 | 12,651,967 | +0.26(+1.27%) |
Feb 23, 2006 | 20.09 | 21.01 | 20.09 | 20.76 | 14,381,855 | -0.02(-0.10%) |
Feb 22, 2006 | 20.96 | 20.96 | 20.62 | 20.78 | 12,966,697 | -0.26(-1.26%) |
Feb 21, 2006 | 20.60 | 21.13 | 20.60 | 21.05 | 19,686,374 | +0.72(+3.52%) |
Feb 17, 2006 | 20.36 | 20.60 | 20.02 | 20.33 | 21,286,768 | +0.08(+0.39%) |
Feb 16, 2006 | 20.25 | 20.72 | 20.21 | 20.25 | 25,488,324 | +0.25(+1.23%) |
Feb 15, 2006 | 20.48 | 20.58 | 19.72 | 20.01 | 26,830,290 | -0.39(-1.93%) |
Feb 14, 2006 | 20.50 | 20.83 | 20.40 | 20.40 | 26,076,966 | -0.54(-2.57%) |
Feb 13, 2006 | 21.28 | 21.38 | 20.77 | 20.94 | 17,990,268 | -0.25(-1.17%) |
Feb 10, 2006 | 20.66 | 21.32 | 20.20 | 21.19 | 25,670,744 | +0.56(+2.74%) |
Feb 09, 2006 | 21.32 | 21.45 | 20.52 | 20.62 | 19,457,224 | -0.55(-2.60%) |
Feb 08, 2006 | 20.99 | 21.31 | 20.56 | 21.18 | 24,994,272 | +0.31(+1.46%) |
Feb 07, 2006 | 21.98 | 21.98 | 20.75 | 20.87 | 22,982,310 | -1.28(-5.79%) |
Feb 06, 2006 | 22.10 | 22.41 | 21.77 | 22.15 | 16,865,630 | +0.41(+1.89%) |
Feb 03, 2006 | 21.73 | 22.15 | 21.22 | 21.74 | 17,703,408 | +0.05(+0.24%) |
Feb 02, 2006 | 21.89 | 22.17 | 21.32 | 21.69 | 20,924,462 | -0.19(-0.88%) |
Feb 01, 2006 | 22.73 | 22.93 | 21.82 | 21.88 | 17,863,870 | -0.75(-3.33%) |
Jan 31, 2006 | 23.09 | 23.09 | 22.58 | 22.64 | 21,568,278 | -0.57(-2.45%) |
Jan 30, 2006 | 22.64 | 23.40 | 22.64 | 23.21 | 22,937,832 | +0.58(+2.58%) |
Jan 27, 2006 | 22.09 | 22.70 | 22.04 | 22.62 | 23,001,734 | +0.54(+2.44%) |
Jan 26, 2006 | 21.36 | 22.11 | 20.98 | 22.08 | 19,784,340 | +0.65(+3.02%) |
Jan 25, 2006 | 22.16 | 22.16 | 21.14 | 21.44 | 26,073,588 | -0.51(-2.34%) |
Jan 24, 2006 | 22.25 | 22.25 | 21.88 | 21.95 | 26,733,450 | -0.43(-1.91%) |
Jan 23, 2006 | 21.84 | 22.53 | 21.52 | 22.38 | 30,297,666 | +0.67(+3.07%) |
Jan 20, 2006 | 20.84 | 21.75 | 20.80 | 21.71 | 46,731,456 | +1.31(+6.42%) |
Jan 19, 2006 | 19.38 | 20.49 | 19.20 | 20.40 | 26,683,060 | +1.02(+5.28%) |
Jan 18, 2006 | 19.43 | 19.43 | 19.10 | 19.38 | 15,043,688 | +0.11(+0.56%) |
Jan 17, 2006 | 19.40 | 19.49 | 19.27 | 19.27 | 12,453,220 | +0.22(+1.14%) |
Jan 13, 2006 | 18.72 | 19.15 | 18.69 | 19.05 | 11,428,800 | +0.33(+1.77%) |
Jan 12, 2006 | 19.11 | 19.27 | 18.66 | 18.72 | 16,360,880 | -0.33(-1.72%) |
Jan 11, 2006 | 19.03 | 19.22 | 18.60 | 19.05 | 14,125,398 | +0.02(+0.08%) |
Jan 10, 2006 | 18.96 | 19.41 | 18.84 | 19.03 | 15,575,182 | +0.21(+1.09%) |
Jan 09, 2006 | 19.06 | 19.16 | 18.73 | 18.83 | 12,159,041 | -0.26(-1.38%) |
Jan 06, 2006 | 18.65 | 19.09 | 18.60 | 19.09 | 12,119,348 | +0.58(+3.15%) |
Jan 05, 2006 | 18.60 | 18.69 | 18.28 | 18.51 | 20,767,660 | -0.10(-0.52%) |
Jan 04, 2006 | 18.36 | 18.65 | 18.18 | 18.60 | 18,093,020 | +0.25(+1.34%) |
Jan 03, 2006 | 17.56 | 18.36 | 17.48 | 18.36 | 18,050,230 | +1.10(+6.39%) |
Dec 30, 2005 | 17.15 | 17.49 | 17.01 | 17.26 | 7,311,696 | +0.04(+0.26%) |
Dec 29, 2005 | 17.43 | 17.57 | 17.19 | 17.21 | 8,580,749 | -0.25(-1.44%) |
Dec 28, 2005 | 17.29 | 17.62 | 17.25 | 17.46 | 8,907,866 | +0.22(+1.26%) |
Dec 27, 2005 | 17.58 | 17.63 | 17.02 | 17.25 | 11,674,278 | -0.54(-3.05%) |
Dec 23, 2005 | 17.52 | 17.82 | 17.37 | 17.79 | 6,695,186 | +0.11(+0.62%) |
Dec 22, 2005 | 17.85 | 17.86 | 17.56 | 17.68 | 7,877,815 | -0.07(-0.42%) |
Dec 21, 2005 | 17.66 | 17.82 | 17.63 | 17.75 | 8,343,154 | +0.14(+0.80%) |
Dec 20, 2005 | 17.40 | 17.76 | 17.40 | 17.61 | 8,762,606 | +0.21(+1.24%) |
Dec 19, 2005 | 17.75 | 17.80 | 17.35 | 17.40 | 14,051,924 | -0.35(-1.97%) |
Dec 16, 2005 | 17.97 | 18.06 | 17.73 | 17.75 | 13,629,375 | -0.22(-1.21%) |
Dec 15, 2005 | 18.27 | 18.25 | 17.81 | 17.96 | 13,039,046 | -0.31(-1.69%) |
Dec 14, 2005 | 17.78 | 18.29 | 17.74 | 18.27 | 15,919,189 | +0.49(+2.78%) |
Dec 13, 2005 | 17.90 | 18.27 | 17.76 | 17.78 | 14,257,146 | -0.07(-0.41%) |
Dec 12, 2005 | 17.81 | 17.89 | 17.60 | 17.85 | 8,751,345 | +0.12(+0.68%) |
Dec 09, 2005 | 17.72 | 17.81 | 17.49 | 17.73 | 12,296,982 | -0.15(-0.81%) |
Dec 08, 2005 | 17.45 | 17.92 | 17.41 | 17.88 | 15,359,826 | +0.57(+3.29%) |
Dec 07, 2005 | 17.50 | 17.56 | 17.13 | 17.31 | 15,634,299 | -0.14(-0.80%) |
Dec 06, 2005 | 17.37 | 17.68 | 17.29 | 17.45 | 11,605,027 | -0.00(-0.01%) |
Dec 05, 2005 | 17.65 | 17.71 | 17.33 | 17.45 | 11,460,048 | -0.13(-0.76%) |
Dec 02, 2005 | 17.47 | 17.68 | 17.33 | 17.58 | 13,014,554 | +0.18(+1.06%) |
Dec 01, 2005 | 17.15 | 17.43 | 16.94 | 17.40 | 13,896,529 | +0.39(+2.32%) |
Nov 30, 2005 | 16.90 | 17.22 | 16.76 | 17.00 | 12,340,334 | +0.23(+1.36%) |
Nov 29, 2005 | 16.71 | 16.95 | 16.62 | 16.78 | 13,486,649 | +0.11(+0.68%) |
Nov 28, 2005 | 17.10 | 17.15 | 16.66 | 16.66 | 13,654,711 | -0.57(-3.32%) |
Nov 25, 2005 | 17.26 | 17.33 | 17.12 | 17.23 | 3,216,268 | -0.04(-0.23%) |
Nov 23, 2005 | 17.14 | 17.51 | 16.88 | 17.27 | 14,131,028 | -0.07(-0.39%) |
Nov 22, 2005 | 17.05 | 17.41 | 16.94 | 17.34 | 16,057,130 | +0.25(+1.47%) |
Nov 21, 2005 | 16.91 | 17.09 | 16.84 | 17.09 | 15,170,932 | +0.21(+1.23%) |
Nov 18, 2005 | 16.94 | 16.94 | 16.70 | 16.88 | 13,704,539 | -0.01(-0.08%) |
Nov 17, 2005 | 16.94 | 16.98 | 16.65 | 16.90 | 15,601,926 | +0.05(+0.28%) |
Nov 16, 2005 | 16.59 | 16.92 | 16.57 | 16.85 | 18,469,120 | +0.33(+2.00%) |
Nov 15, 2005 | 16.64 | 17.06 | 16.47 | 16.52 | 21,491,426 | -0.14(-0.83%) |
Nov 14, 2005 | 16.40 | 16.71 | 16.39 | 16.66 | 15,936,924 | +0.31(+1.89%) |
Nov 11, 2005 | 16.12 | 16.45 | 16.01 | 16.35 | 13,207,952 | +0.18(+1.14%) |
Nov 10, 2005 | 16.42 | 16.48 | 16.08 | 16.16 | 28,587,484 | -0.36(-2.16%) |
Nov 09, 2005 | 16.54 | 16.86 | 16.38 | 16.52 | 20,301,758 | -0.02(-0.10%) |
Nov 08, 2005 | 16.36 | 16.74 | 16.29 | 16.54 | 13,364,473 | +0.05(+0.28%) |
Nov 07, 2005 | 16.38 | 16.61 | 16.27 | 16.49 | 17,987,172 | +0.11(+0.69%) |
Nov 04, 2005 | 16.81 | 16.81 | 16.31 | 16.38 | 21,497,056 | -0.44(-2.59%) |
Nov 03, 2005 | 16.66 | 17.02 | 16.66 | 16.81 | 21,964,366 | +0.16(+0.97%) |
Nov 02, 2005 | 16.10 | 16.71 | 16.07 | 16.65 | 20,601,568 | +0.50(+3.12%) |
Nov 01, 2005 | 16.12 | 16.20 | 15.95 | 16.14 | 20,524,152 | +0.02(+0.14%) |
Oct 31, 2005 | 15.83 | 16.22 | 15.75 | 16.12 | 22,626,198 | +0.25(+1.56%) |
Oct 28, 2005 | 15.35 | 15.96 | 15.20 | 15.88 | 22,121,448 | +0.57(+3.70%) |
Oct 27, 2005 | 15.52 | 15.62 | 15.23 | 15.31 | 20,007,860 | -0.17(-1.10%) |
Oct 26, 2005 | 15.23 | 15.81 | 15.15 | 15.48 | 30,035,578 | +0.26(+1.73%) |
Oct 25, 2005 | 14.60 | 15.26 | 14.51 | 15.22 | 21,944,940 | +0.63(+4.30%) |
Oct 24, 2005 | 14.21 | 14.65 | 14.17 | 14.59 | 13,538,728 | +0.38(+2.66%) |
Oct 21, 2005 | 14.12 | 14.35 | 13.96 | 14.21 | 31,709,446 | -0.10(-0.71%) |
Oct 20, 2005 | 14.53 | 14.61 | 14.13 | 14.31 | 21,041,852 | -0.26(-1.76%) |
Oct 19, 2005 | 14.17 | 14.58 | 13.84 | 14.57 | 22,056,982 | +0.43(+3.05%) |
Oct 18, 2005 | 14.56 | 14.75 | 14.11 | 14.14 | 22,361,860 | -0.48(-3.28%) |
Oct 17, 2005 | 14.82 | 14.90 | 14.61 | 14.62 | 15,074,936 | -0.09(-0.63%) |
Oct 14, 2005 | 14.08 | 14.72 | 14.03 | 14.71 | 19,650,342 | +0.63(+4.44%) |
Oct 13, 2005 | 14.21 | 14.24 | 13.73 | 14.08 | 17,901,310 | -0.22(-1.54%) |
Oct 12, 2005 | 14.32 | 14.50 | 14.19 | 14.30 | 13,703,413 | -0.06(-0.44%) |
Oct 11, 2005 | 14.34 | 14.59 | 14.33 | 14.37 | 11,136,592 | +0.16(+1.11%) |
Oct 10, 2005 | 14.23 | 14.30 | 14.04 | 14.21 | 14,095,276 | +0.02(+0.16%) |
Oct 07, 2005 | 14.03 | 14.22 | 14.07 | 14.19 | 21,234,688 | +0.23(+1.68%) |
Oct 06, 2005 | 13.94 | 14.19 | 13.73 | 13.95 | 30,885,462 | +0.01(+0.09%) |
Oct 05, 2005 | 14.37 | 14.41 | 13.89 | 13.94 | 19,460,040 | -0.43(-3.02%) |
Oct 04, 2005 | 14.82 | 14.84 | 14.37 | 14.37 | 15,123,919 | -0.45(-3.01%) |
Oct 03, 2005 | 14.99 | 15.15 | 14.78 | 14.82 | 9,873,731 | -0.17(-1.13%) |
Sep 30, 2005 | 15.11 | 15.18 | 14.93 | 14.99 | 8,344,561 | -0.15(-1.01%) |
Sep 29, 2005 | 15.07 | 15.15 | 14.91 | 15.14 | 9,248,494 | +0.08(+0.52%) |
Sep 28, 2005 | 15.01 | 15.09 | 14.87 | 15.06 | 10,781,043 | +0.09(+0.61%) |
Sep 27, 2005 | 14.87 | 14.97 | 14.72 | 14.97 | 10,162,844 | +0.06(+0.43%) |
Sep 26, 2005 | 14.66 | 14.96 | 14.64 | 14.91 | 13,134,197 | +0.17(+1.18%) |
Sep 23, 2005 | 14.73 | 15.01 | 14.67 | 14.73 | 12,560,195 | -0.26(-1.75%) |
Sep 22, 2005 | 15.12 | 15.23 | 14.85 | 15.00 | 17,608,820 | -0.01(-0.06%) |
Sep 21, 2005 | 15.19 | 15.19 | 14.89 | 15.00 | 12,443,086 | -0.02(-0.11%) |
Sep 20, 2005 | 15.16 | 15.23 | 14.90 | 15.02 | 10,622,552 | -0.14(-0.94%) |
Sep 19, 2005 | 14.92 | 15.30 | 14.90 | 15.16 | 13,514,237 | +0.39(+2.66%) |
Sep 16, 2005 | 14.78 | 14.82 | 14.60 | 14.77 | 14,115,545 | +0.03(+0.23%) |
Sep 15, 2005 | 14.75 | 14.86 | 14.46 | 14.74 | 9,951,428 | +0.02(+0.14%) |
Sep 14, 2005 | 14.69 | 14.84 | 14.58 | 14.72 | 9,492,565 | +0.11(+0.77%) |
Sep 13, 2005 | 14.79 | 14.88 | 14.60 | 14.60 | 10,794,274 | -0.17(-1.18%) |
Sep 12, 2005 | 15.09 | 15.09 | 14.73 | 14.78 | 15,413,313 | -0.36(-2.35%) |
Sep 09, 2005 | 14.90 | 15.18 | 14.85 | 15.13 | 11,072,970 | +0.34(+2.28%) |
Sep 08, 2005 | 14.97 | 15.06 | 14.76 | 14.80 | 10,053,899 | -0.17(-1.14%) |
Sep 07, 2005 | 15.12 | 15.15 | 14.87 | 14.97 | 9,302,263 | -0.15(-1.00%) |
Sep 06, 2005 | 15.05 | 15.21 | 14.80 | 15.12 | 12,258,696 | +0.23(+1.53%) |
Sep 02, 2005 | 15.39 | 15.39 | 14.89 | 14.89 | 11,543,939 | -0.54(-3.49%) |
Sep 01, 2005 | 15.32 | 15.57 | 15.11 | 15.43 | 13,520,430 | +0.11(+0.73%) |
Aug 31, 2005 | 14.96 | 15.50 | 14.92 | 15.32 | 18,947,970 | +0.42(+2.85%) |
Aug 30, 2005 | 14.90 | 15.21 | 14.88 | 14.89 | 19,203,020 | +0.14(+0.96%) |
Aug 29, 2005 | 14.82 | 14.93 | 14.67 | 14.75 | 16,332,448 | +0.17(+1.17%) |
Aug 26, 2005 | 14.62 | 14.71 | 14.51 | 14.58 | 10,911,664 | -0.04(-0.27%) |
Aug 25, 2005 | 14.64 | 14.65 | 14.46 | 14.62 | 9,466,384 | -0.07(-0.46%) |
Aug 24, 2005 | 14.64 | 14.87 | 14.55 | 14.69 | 10,595,527 | +0.09(+0.64%) |
Aug 23, 2005 | 14.64 | 14.69 | 14.36 | 14.59 | 9,932,849 | +0.05(+0.33%) |
Aug 22, 2005 | 14.72 | 14.81 | 14.40 | 14.54 | 8,747,123 | -0.11(-0.78%) |
Aug 19, 2005 | 14.68 | 14.73 | 14.53 | 14.66 | 8,727,980 | +0.16(+1.11%) |
Aug 18, 2005 | 14.43 | 14.64 | 14.37 | 14.49 | 13,255,528 | -0.02(-0.16%) |
Aug 17, 2005 | 14.86 | 14.95 | 14.47 | 14.52 | 14,141,444 | -0.32(-2.17%) |
Aug 16, 2005 | 15.13 | 15.21 | 14.83 | 14.84 | 9,631,068 | -0.29(-1.90%) |
Aug 15, 2005 | 15.28 | 15.31 | 15.05 | 15.13 | 8,157,637 | -0.15(-0.99%) |
Aug 12, 2005 | 15.51 | 15.55 | 15.17 | 15.28 | 8,645,497 | -0.21(-1.39%) |
Aug 11, 2005 | 15.51 | 15.59 | 15.35 | 15.49 | 10,026,311 | +0.04(+0.24%) |
Aug 10, 2005 | 15.28 | 15.59 | 15.17 | 15.46 | 11,652,039 | +0.21(+1.40%) |
Aug 09, 2005 | 15.32 | 15.35 | 15.19 | 15.24 | 6,409,452 | -0.07(-0.48%) |
Aug 08, 2005 | 15.34 | 15.43 | 15.22 | 15.32 | 12,277,276 | +0.08(+0.52%) |
Aug 05, 2005 | 15.38 | 15.45 | 15.11 | 15.24 | 10,641,694 | -0.10(-0.67%) |
Aug 04, 2005 | 15.30 | 15.49 | 15.30 | 15.34 | 11,954,945 | -0.07(-0.45%) |
Aug 03, 2005 | 15.49 | 15.49 | 15.31 | 15.41 | 11,832,206 | +0.01(+0.03%) |
Aug 02, 2005 | 15.16 | 15.40 | 15.11 | 15.40 | 12,969,231 | +0.36(+2.36%) |
Aug 01, 2005 | 14.95 | 15.19 | 14.95 | 15.05 | 9,872,324 | +0.17(+1.17%) |
Jul 29, 2005 | 15.10 | 15.11 | 14.85 | 14.87 | 9,131,386 | -0.17(-1.13%) |
Jul 28, 2005 | 15.15 | 15.19 | 14.90 | 15.04 | 12,398,326 | -0.05(-0.32%) |
Jul 27, 2005 | 15.12 | 15.17 | 14.92 | 15.09 | 10,923,487 | -0.03(-0.19%) |
Jul 26, 2005 | 14.90 | 15.23 | 14.90 | 15.12 | 14,331,465 | +0.04(+0.29%) |
Jul 25, 2005 | 14.61 | 15.21 | 14.58 | 15.08 | 22,618,316 | +0.46(+3.16%) |
Jul 22, 2005 | 14.20 | 14.63 | 14.16 | 14.61 | 25,169,936 | +0.77(+5.54%) |
Jul 21, 2005 | 13.93 | 14.02 | 13.72 | 13.85 | 14,039,256 | -0.09(-0.62%) |
Jul 20, 2005 | 13.85 | 14.01 | 13.75 | 13.93 | 11,277,066 | +0.05(+0.34%) |
Jul 19, 2005 | 13.47 | 13.91 | 13.47 | 13.89 | 12,784,278 | +0.42(+3.11%) |
Jul 18, 2005 | 13.46 | 13.56 | 13.29 | 13.47 | 9,608,548 | +0.00(+0.01%) |
Jul 15, 2005 | 13.62 | 13.65 | 13.41 | 13.46 | 9,938,760 | -0.09(-0.64%) |
Jul 14, 2005 | 13.96 | 14.03 | 13.38 | 13.55 | 22,269,242 | -0.41(-2.91%) |
Jul 13, 2005 | 14.02 | 14.11 | 13.85 | 13.96 | 8,778,370 | -0.06(-0.41%) |
Jul 12, 2005 | 13.97 | 14.08 | 13.87 | 14.02 | 9,597,287 | +0.06(+0.43%) |
Jul 11, 2005 | 13.76 | 13.98 | 13.59 | 13.96 | 8,874,929 | +0.20(+1.42%) |
Jul 08, 2005 | 13.85 | 14.05 | 13.70 | 13.76 | 9,774,358 | -0.12(-0.88%) |
Jul 07, 2005 | 13.77 | 13.88 | 13.62 | 13.88 | 11,706,089 | +0.08(+0.58%) |
Jul 06, 2005 | 14.03 | 14.12 | 13.75 | 13.80 | 9,606,858 | -0.20(-1.41%) |
Jul 05, 2005 | 13.65 | 14.01 | 13.65 | 14.00 | 10,392,557 | +0.39(+2.88%) |
Jul 01, 2005 | 13.51 | 13.63 | 13.45 | 13.61 | 7,786,324 | +0.12(+0.88%) |
Jun 30, 2005 | 13.50 | 13.76 | 13.47 | 13.49 | 10,317,393 | -0.14(-1.03%) |
Jun 29, 2005 | 13.57 | 13.74 | 13.46 | 13.63 | 12,200,423 | +0.03(+0.23%) |
Jun 28, 2005 | 13.71 | 13.82 | 13.60 | 13.60 | 16,727,690 | -0.29(-2.08%) |
Jun 27, 2005 | 13.69 | 13.93 | 13.69 | 13.89 | 14,323,582 | +0.31(+2.25%) |
Jun 24, 2005 | 13.68 | 13.71 | 13.52 | 13.58 | 10,864,088 | +0.03(+0.22%) |
Jun 23, 2005 | 13.58 | 13.85 | 13.49 | 13.55 | 11,512,409 | -0.03(-0.22%) |
Jun 22, 2005 | 13.42 | 13.58 | 13.37 | 13.58 | 11,239,343 | +0.19(+1.45%) |
Jun 21, 2005 | 13.58 | 13.58 | 13.37 | 13.39 | 10,807,223 | -0.19(-1.40%) |
Jun 20, 2005 | 13.58 | 13.66 | 13.49 | 13.58 | 11,486,792 | -0.00(-0.01%) |
Jun 17, 2005 | 13.61 | 13.62 | 13.30 | 13.58 | 16,618,745 | +0.14(+1.03%) |
Jun 16, 2005 | 13.32 | 13.44 | 13.29 | 13.44 | 10,810,601 | +0.17(+1.31%) |
Jun 15, 2005 | 13.14 | 13.27 | 13.05 | 13.27 | 9,499,040 | +0.17(+1.27%) |
Jun 14, 2005 | 13.10 | 13.19 | 13.02 | 13.10 | 8,347,376 | +0.02(+0.14%) |
Jun 13, 2005 | 13.00 | 13.10 | 12.89 | 13.08 | 7,335,624 | +0.07(+0.55%) |
Jun 10, 2005 | 12.86 | 13.09 | 12.86 | 13.01 | 9,309,864 | +0.02(+0.12%) |
Jun 09, 2005 | 12.69 | 13.03 | 12.63 | 12.99 | 11,366,868 | +0.38(+3.00%) |
Jun 08, 2005 | 12.42 | 12.77 | 12.42 | 12.62 | 12,446,464 | +0.10(+0.84%) |
Jun 07, 2005 | 12.57 | 12.67 | 12.49 | 12.51 | 7,517,481 | -0.07(-0.59%) |
Jun 06, 2005 | 12.66 | 12.70 | 12.44 | 12.59 | 7,180,230 | -0.05(-0.37%) |
Jun 03, 2005 | 12.61 | 12.73 | 12.56 | 12.63 | 10,983,449 | +0.21(+1.73%) |
Jun 02, 2005 | 12.40 | 12.52 | 12.26 | 12.42 | 9,495,098 | +0.10(+0.82%) |
Jun 01, 2005 | 12.19 | 12.50 | 12.19 | 12.32 | 13,270,448 | +0.17(+1.42%) |
May 31, 2005 | 12.20 | 12.23 | 11.99 | 12.14 | 7,765,492 | -0.06(-0.49%) |
May 27, 2005 | 12.08 | 12.24 | 12.05 | 12.20 | 7,537,468 | +0.15(+1.28%) |
May 26, 2005 | 12.11 | 12.11 | 11.94 | 12.05 | 9,093,945 | +0.01(+0.06%) |
May 25, 2005 | 11.86 | 12.11 | 11.73 | 12.04 | 11,066,777 | +0.16(+1.38%) |
May 24, 2005 | 11.90 | 11.97 | 11.82 | 11.88 | 8,666,610 | +0.01(+0.12%) |
May 23, 2005 | 11.90 | 11.93 | 11.75 | 11.86 | 9,859,374 | +0.15(+1.26%) |
May 20, 2005 | 11.87 | 12.01 | 11.72 | 11.72 | 11,132,369 | -0.18(-1.54%) |
May 19, 2005 | 11.65 | 11.90 | 11.59 | 11.90 | 10,018,428 | +0.28(+2.42%) |
May 18, 2005 | 11.66 | 11.82 | 11.54 | 11.62 | 16,279,524 | -0.02(-0.20%) |
May 17, 2005 | 11.57 | 11.67 | 11.55 | 11.64 | 16,832,974 | +0.07(+0.61%) |
May 16, 2005 | 11.61 | 11.72 | 11.48 | 11.57 | 24,735,564 | -0.06(-0.55%) |
May 13, 2005 | 11.67 | 11.75 | 11.53 | 11.64 | 19,204,990 | -0.00(-0.03%) |
May 12, 2005 | 12.21 | 12.21 | 11.54 | 11.64 | 21,942,970 | -0.60(-4.89%) |
May 11, 2005 | 12.21 | 12.32 | 12.07 | 12.24 | 9,855,152 | -0.00(-0.03%) |
May 10, 2005 | 12.45 | 12.51 | 12.24 | 12.24 | 10,107,386 | -0.28(-2.20%) |
May 09, 2005 | 12.31 | 12.52 | 12.26 | 12.52 | 8,130,049 | +0.24(+1.98%) |
May 06, 2005 | 12.40 | 12.51 | 12.27 | 12.27 | 7,788,295 | -0.04(-0.29%) |
May 05, 2005 | 12.23 | 12.43 | 12.19 | 12.31 | 12,010,966 | +0.15(+1.21%) |
May 04, 2005 | 12.07 | 12.17 | 11.86 | 12.16 | 19,471,582 | +0.16(+1.32%) |
May 03, 2005 | 12.32 | 12.32 | 11.97 | 12.00 | 11,512,128 | -0.37(-3.01%) |