Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.22 | 11.28 | 11.09 | 11.19 | 93,918,104 | +0.12(+1.12%) |
Oct 28, 2005 | 10.89 | 11.08 | 10.86 | 11.06 | 75,193,680 | +0.21(+1.90%) |
Oct 27, 2005 | 10.84 | 10.93 | 10.81 | 10.86 | 58,879,712 | +0.02(+0.19%) |
Oct 26, 2005 | 10.96 | 10.96 | 10.83 | 10.84 | 91,252,456 | -0.07(-0.66%) |
Oct 25, 2005 | 10.89 | 10.97 | 10.83 | 10.91 | 80,703,200 | +0.06(+0.52%) |
Oct 24, 2005 | 10.96 | 10.98 | 10.77 | 10.85 | 104,102,552 | -0.08(-0.75%) |
Oct 21, 2005 | 11.37 | 11.37 | 10.66 | 10.93 | 193,868,544 | -0.33(-2.97%) |
Oct 20, 2005 | 11.53 | 11.62 | 11.26 | 11.27 | 227,458,368 | -1.07(-8.64%) |
Oct 19, 2005 | 12.39 | 12.42 | 12.13 | 12.33 | 57,466,524 | -0.08(-0.66%) |
Oct 18, 2005 | 12.42 | 12.50 | 12.38 | 12.42 | 34,563,180 | +0.01(+0.04%) |
Oct 17, 2005 | 12.53 | 12.55 | 12.34 | 12.41 | 57,285,576 | -0.10(-0.82%) |
Oct 14, 2005 | 12.61 | 12.70 | 12.43 | 12.51 | 44,491,848 | -0.09(-0.73%) |
Oct 13, 2005 | 12.77 | 12.79 | 12.55 | 12.61 | 46,181,416 | -0.17(-1.37%) |
Oct 12, 2005 | 12.88 | 13.10 | 12.71 | 12.78 | 98,168,360 | +0.28(+2.22%) |
Oct 11, 2005 | 12.58 | 12.62 | 12.36 | 12.50 | 58,597,308 | -0.08(-0.61%) |
Oct 10, 2005 | 12.53 | 12.66 | 12.48 | 12.58 | 51,958,372 | +0.03(+0.25%) |
Oct 07, 2005 | 12.70 | 12.76 | 12.55 | 12.55 | 44,587,084 | -0.13(-1.05%) |
Oct 06, 2005 | 12.81 | 12.83 | 12.55 | 12.68 | 52,096,364 | -0.08(-0.60%) |
Oct 05, 2005 | 13.07 | 13.09 | 12.76 | 12.76 | 38,904,396 | -0.23(-1.74%) |
Oct 04, 2005 | 13.07 | 13.16 | 12.98 | 12.99 | 35,670,836 | -0.03(-0.20%) |
Oct 03, 2005 | 12.96 | 13.09 | 12.82 | 13.01 | 52,377,992 | +0.16(+1.28%) |
Sep 30, 2005 | 12.91 | 12.88 | 12.81 | 12.85 | 38,100,136 | -0.06(-0.48%) |
Sep 29, 2005 | 12.89 | 12.94 | 12.75 | 12.91 | 52,768,268 | +0.12(+0.93%) |
Sep 28, 2005 | 12.82 | 12.92 | 12.69 | 12.79 | 52,498,300 | +0.03(+0.24%) |
Sep 27, 2005 | 13.00 | 13.02 | 12.75 | 12.76 | 43,792,348 | -0.20(-1.55%) |
Sep 26, 2005 | 12.88 | 12.99 | 12.81 | 12.96 | 56,124,860 | +0.16(+1.29%) |
Sep 23, 2005 | 12.80 | 12.96 | 12.80 | 12.80 | 62,594,316 | -0.20(-1.50%) |
Sep 22, 2005 | 12.97 | 13.11 | 12.96 | 12.99 | 43,325,108 | -0.03(-0.24%) |
Sep 21, 2005 | 12.95 | 13.14 | 12.94 | 13.02 | 41,473,052 | -0.05(-0.36%) |
Sep 20, 2005 | 13.15 | 13.20 | 13.04 | 13.07 | 46,800,452 | -0.10(-0.78%) |
Sep 19, 2005 | 13.22 | 13.30 | 13.07 | 13.17 | 43,742,008 | -0.09(-0.66%) |
Sep 16, 2005 | 13.27 | 101.62 | 13.17 | 13.26 | 26,950,886 | +0.04(+0.27%) |
Sep 15, 2005 | 13.38 | 13.40 | 13.20 | 13.22 | 25,244,020 | -0.17(-1.27%) |
Sep 14, 2005 | 13.36 | 13.42 | 13.34 | 13.39 | 27,795,768 | +0.03(+0.19%) |
Sep 13, 2005 | 13.46 | 13.50 | 13.26 | 13.37 | 38,523,256 | -0.19(-1.37%) |
Sep 12, 2005 | 13.53 | 13.63 | 13.51 | 13.55 | 26,714,934 | +0.01(+0.04%) |
Sep 09, 2005 | 13.71 | 13.71 | 13.49 | 13.55 | 38,668,248 | -0.09(-0.68%) |
Sep 08, 2005 | 13.63 | 13.69 | 13.45 | 13.64 | 45,091,644 | +0.11(+0.80%) |
Sep 07, 2005 | 13.33 | 13.57 | 13.32 | 13.53 | 59,249,192 | +0.22(+1.66%) |
Sep 06, 2005 | 13.31 | 13.33 | 13.03 | 13.31 | 82,177,024 | +0.28(+2.13%) |
Sep 02, 2005 | 13.07 | 13.09 | 12.93 | 13.03 | 37,622,788 | +0.02(+0.12%) |
Sep 01, 2005 | 13.10 | 13.17 | 12.95 | 13.02 | 41,482,188 | -0.09(-0.71%) |
Aug 31, 2005 | 12.99 | 13.11 | 12.91 | 13.11 | 46,456,244 | +0.17(+1.35%) |
Aug 30, 2005 | 12.87 | 12.99 | 12.86 | 12.93 | 43,101,788 | +0.02(+0.16%) |
Aug 29, 2005 | 12.75 | 12.95 | 12.74 | 12.91 | 33,434,142 | +0.11(+0.84%) |
Aug 26, 2005 | 12.81 | 12.87 | 12.74 | 12.81 | 36,662,652 | +0.01(+0.08%) |
Aug 25, 2005 | 12.89 | 12.96 | 12.78 | 12.80 | 42,156,616 | -0.10(-0.76%) |
Aug 24, 2005 | 12.91 | 13.10 | 12.89 | 12.89 | 51,160,136 | -0.02(-0.12%) |
Aug 23, 2005 | 13.00 | 13.08 | 12.90 | 12.91 | 49,571,828 | -0.14(-1.06%) |
Aug 22, 2005 | 13.20 | 13.29 | 13.03 | 13.05 | 56,183,360 | -0.10(-0.74%) |
Aug 19, 2005 | 13.38 | 13.40 | 13.09 | 13.15 | 45,708,348 | -0.17(-1.28%) |
Aug 18, 2005 | 13.46 | 13.48 | 13.28 | 13.32 | 45,135,568 | -0.14(-1.07%) |
Aug 17, 2005 | 13.40 | 13.53 | 13.39 | 13.46 | 34,559,292 | +0.06(+0.42%) |
Aug 16, 2005 | 13.49 | 13.53 | 13.38 | 13.40 | 37,791,300 | -0.08(-0.57%) |
Aug 15, 2005 | 13.49 | 13.51 | 13.40 | 13.48 | 33,091,682 | +0.02(+0.15%) |
Aug 12, 2005 | 13.62 | 13.63 | 13.44 | 13.46 | 30,502,032 | -0.14(-1.06%) |
Aug 11, 2005 | 13.60 | 13.68 | 13.49 | 13.60 | 42,626,968 | +0.03(+0.19%) |
Aug 10, 2005 | 13.75 | 13.81 | 13.57 | 13.58 | 44,674,352 | -0.16(-1.16%) |
Aug 09, 2005 | 13.57 | 13.74 | 13.49 | 13.74 | 46,053,724 | +0.25(+1.87%) |
Aug 08, 2005 | 13.58 | 13.60 | 13.45 | 13.49 | 26,650,018 | -0.02(-0.15%) |
Aug 05, 2005 | 13.64 | 13.66 | 13.49 | 13.51 | 34,659,388 | -0.18(-1.32%) |
Aug 04, 2005 | 13.84 | 13.87 | 13.64 | 13.69 | 38,380,792 | -0.17(-1.23%) |
Aug 03, 2005 | 13.84 | 13.87 | 13.72 | 13.86 | 42,763,992 | -0.01(-0.04%) |
Aug 02, 2005 | 13.84 | 13.87 | 13.74 | 13.86 | 35,217,588 | +0.15(+1.13%) |
Aug 01, 2005 | 13.88 | 13.88 | 13.67 | 13.71 | 38,640,456 | +0.07(+0.53%) |
Jul 29, 2005 | 13.78 | 13.87 | 13.60 | 13.63 | 36,401,820 | -0.14(-1.01%) |
Jul 28, 2005 | 13.74 | 13.81 | 13.73 | 13.77 | 43,343,572 | +0.04(+0.26%) |
Jul 27, 2005 | 13.58 | 13.78 | 13.51 | 13.74 | 41,691,124 | +0.24(+1.75%) |
Jul 26, 2005 | 13.68 | 13.69 | 13.48 | 13.50 | 50,760,336 | -0.09(-0.68%) |
Jul 25, 2005 | 13.63 | 13.70 | 13.57 | 13.59 | 42,595,092 | -0.04(-0.30%) |
Jul 22, 2005 | 13.76 | 13.84 | 13.62 | 13.63 | 62,673,616 | -0.05(-0.34%) |
Jul 21, 2005 | 14.06 | 14.06 | 13.66 | 13.68 | 75,438,968 | -0.24(-1.74%) |
Jul 20, 2005 | 14.20 | 14.31 | 13.89 | 13.92 | 87,000,448 | -0.16(-1.17%) |
Jul 19, 2005 | 14.02 | 14.13 | 13.97 | 14.09 | 52,832,600 | +0.07(+0.48%) |
Jul 18, 2005 | 14.10 | 14.11 | 13.90 | 14.02 | 32,622,692 | -0.16(-1.16%) |
Jul 15, 2005 | 14.17 | 14.21 | 14.12 | 14.19 | 31,833,980 | -0.02(-0.11%) |
Jul 14, 2005 | 14.08 | 14.24 | 14.05 | 14.20 | 44,989,800 | +0.19(+1.36%) |
Jul 13, 2005 | 13.84 | 14.01 | 13.82 | 14.01 | 46,256,828 | +0.08(+0.59%) |
Jul 12, 2005 | 13.94 | 13.95 | 13.87 | 13.93 | 43,670,872 | -0.03(-0.18%) |
Jul 11, 2005 | 14.01 | 14.01 | 13.85 | 13.95 | 46,433,112 | -0.01(-0.07%) |
Jul 08, 2005 | 13.79 | 14.03 | 13.61 | 13.96 | 54,194,284 | +0.20(+1.46%) |
Jul 07, 2005 | 13.68 | 13.78 | 13.53 | 13.76 | 62,587,320 | -0.01(-0.07%) |
Jul 06, 2005 | 13.93 | 13.93 | 13.75 | 13.77 | 55,924,280 | -0.14(-1.04%) |
Jul 05, 2005 | 13.90 | 13.98 | 13.89 | 13.92 | 51,610,272 | -0.03(-0.18%) |
Jul 01, 2005 | 14.10 | 14.10 | 13.76 | 13.94 | 82,169,256 | -0.25(-1.74%) |
Jun 30, 2005 | 14.21 | 14.31 | 14.14 | 14.19 | 75,716,896 | -0.13(-0.93%) |
Jun 29, 2005 | 14.41 | 14.41 | 14.28 | 14.32 | 48,331,424 | -0.03(-0.21%) |
Jun 28, 2005 | 14.46 | 14.49 | 14.25 | 14.35 | 65,250,436 | -0.09(-0.64%) |
Jun 27, 2005 | 14.60 | 14.61 | 14.38 | 14.45 | 47,692,760 | -0.23(-1.54%) |
Jun 24, 2005 | 14.84 | 14.93 | 14.66 | 14.67 | 103,945,704 | -0.20(-1.31%) |
Jun 23, 2005 | 14.81 | 15.03 | 14.78 | 14.87 | 52,567,104 | +0.06(+0.38%) |
Jun 22, 2005 | 14.79 | 14.86 | 14.57 | 14.81 | 47,576,920 | +0.09(+0.63%) |
Jun 21, 2005 | 14.75 | 14.81 | 14.71 | 14.72 | 29,567,940 | -0.08(-0.52%) |
Jun 20, 2005 | 14.71 | 14.84 | 14.65 | 14.80 | 38,014,616 | -0.01(-0.07%) |
Jun 17, 2005 | 14.86 | 14.86 | 14.41 | 14.81 | 55,696,296 | +0.09(+0.63%) |
Jun 16, 2005 | 14.49 | 14.76 | 14.49 | 14.71 | 39,557,640 | +0.09(+0.60%) |
Jun 15, 2005 | 14.65 | 14.66 | 14.44 | 14.63 | 37,919,380 | +0.02(+0.14%) |
Jun 14, 2005 | 14.35 | 14.64 | 14.34 | 14.61 | 48,845,312 | +0.26(+1.79%) |
Jun 13, 2005 | 14.21 | 14.38 | 14.15 | 14.35 | 39,631,496 | +0.11(+0.76%) |
Jun 10, 2005 | 14.26 | 14.34 | 14.18 | 14.24 | 32,595,092 | +0.08(+0.54%) |
Jun 09, 2005 | 14.19 | 14.21 | 14.05 | 14.16 | 41,810,268 | -0.06(-0.43%) |
Jun 08, 2005 | 14.46 | 14.46 | 14.20 | 14.23 | 36,189,192 | -0.16(-1.11%) |
Jun 07, 2005 | 14.46 | 14.53 | 14.34 | 14.39 | 42,703,932 | -0.03(-0.18%) |
Jun 06, 2005 | 14.42 | 14.52 | 14.40 | 14.41 | 53,481,568 | +0.03(+0.18%) |
Jun 03, 2005 | 14.46 | 14.49 | 14.30 | 14.39 | 26,505,608 | -0.12(-0.85%) |
Jun 02, 2005 | 14.51 | 14.61 | 14.46 | 14.51 | 31,785,778 | +0.02(+0.11%) |
Jun 01, 2005 | 14.37 | 14.52 | 14.37 | 14.49 | 34,286,020 | +0.14(+0.97%) |
May 31, 2005 | 14.47 | 14.59 | 14.35 | 14.35 | 51,198,812 | -0.23(-1.59%) |
May 27, 2005 | 14.79 | 14.80 | 14.42 | 14.59 | 71,880,240 | -0.28(-1.90%) |
May 26, 2005 | 14.77 | 14.89 | 14.69 | 14.87 | 31,176,266 | +0.12(+0.80%) |
May 25, 2005 | 14.76 | 14.86 | 14.59 | 14.75 | 29,186,218 | -0.09(-0.59%) |
May 24, 2005 | 14.70 | 14.85 | 14.60 | 14.84 | 27,411,324 | +0.04(+0.28%) |
May 23, 2005 | 14.67 | 14.84 | 14.67 | 14.80 | 33,073,216 | +0.09(+0.63%) |
May 20, 2005 | 14.77 | 14.78 | 14.65 | 14.70 | 52,609,280 | -0.07(-0.49%) |
May 19, 2005 | 14.61 | 14.79 | 14.54 | 14.78 | 43,279,240 | +0.14(+0.98%) |
May 18, 2005 | 14.52 | 14.66 | 14.47 | 14.63 | 40,173,176 | +0.12(+0.85%) |
May 17, 2005 | 14.48 | 14.52 | 14.38 | 14.51 | 43,080,992 | -0.02(-0.11%) |
May 16, 2005 | 14.41 | 14.53 | 14.33 | 14.52 | 44,749,180 | +0.19(+1.33%) |
May 13, 2005 | 14.34 | 14.35 | 14.23 | 14.33 | 34,891,452 | +0.12(+0.83%) |
May 12, 2005 | 14.28 | 14.35 | 14.16 | 14.22 | 28,656,976 | -0.01(-0.07%) |
May 11, 2005 | 14.14 | 14.24 | 14.11 | 14.23 | 31,695,012 | -0.01(-0.04%) |
May 10, 2005 | 14.32 | 14.46 | 14.18 | 14.23 | 42,080,624 | -0.16(-1.11%) |
May 09, 2005 | 14.18 | 14.40 | 14.09 | 14.39 | 32,638,822 | +0.19(+1.30%) |
May 06, 2005 | 14.37 | 14.40 | 14.20 | 14.21 | 36,057,804 | -0.12(-0.86%) |
May 05, 2005 | 14.24 | 14.40 | 14.23 | 14.33 | 34,255,120 | +0.01(+0.07%) |
May 04, 2005 | 14.15 | 14.32 | 14.14 | 14.32 | 39,540,148 | +0.17(+1.20%) |
May 03, 2005 | 14.12 | 14.22 | 14.03 | 14.15 | 42,260,404 | +0.05(+0.33%) |
May 02, 2005 | 14.02 | 14.12 | 13.99 | 14.10 | 34,578,340 | +0.12(+0.88%) |
Apr 29, 2005 | 13.78 | 14.01 | 13.75 | 13.98 | 41,411,832 | +0.25(+1.80%) |
Apr 28, 2005 | 13.82 | 13.92 | 13.68 | 13.73 | 42,703,932 | -0.12(-0.85%) |
Apr 27, 2005 | 13.82 | 13.89 | 13.75 | 13.85 | 31,996,658 | +0.01(+0.04%) |
Apr 26, 2005 | 13.87 | 13.94 | 13.79 | 13.85 | 42,168,860 | -0.06(-0.44%) |
Apr 25, 2005 | 13.98 | 13.99 | 13.84 | 13.91 | 46,941,560 | -0.10(-0.70%) |
Apr 22, 2005 | 14.02 | 14.05 | 13.89 | 14.01 | 37,409,576 | -0.02(-0.11%) |
Apr 21, 2005 | 13.89 | 14.02 | 13.81 | 14.02 | 39,699,520 | +0.25(+1.83%) |
Apr 20, 2005 | 13.99 | 14.10 | 13.66 | 13.77 | 60,905,332 | -0.34(-2.41%) |
Apr 19, 2005 | 14.22 | 14.33 | 14.00 | 14.11 | 44,558,320 | -0.09(-0.65%) |
Apr 18, 2005 | 14.19 | 14.28 | 13.98 | 14.20 | 59,727,900 | -0.06(-0.40%) |
Apr 15, 2005 | 14.41 | 14.52 | 14.22 | 14.26 | 120,476,768 | +0.13(+0.95%) |
Apr 14, 2005 | 14.14 | 14.26 | 14.02 | 14.12 | 91,143,032 | +0.09(+0.62%) |
Apr 13, 2005 | 13.84 | 14.10 | 13.76 | 14.04 | 72,563,024 | +0.21(+1.49%) |
Apr 12, 2005 | 13.58 | 13.84 | 13.55 | 13.83 | 40,498,924 | +0.22(+1.59%) |
Apr 11, 2005 | 13.69 | 13.77 | 13.52 | 13.61 | 36,046,144 | -0.07(-0.53%) |
Apr 08, 2005 | 13.64 | 13.84 | 13.63 | 13.69 | 42,687,804 | -0.15(-1.11%) |
Apr 07, 2005 | 13.40 | 13.85 | 13.25 | 13.84 | 125,289,504 | +0.02(+0.15%) |
Apr 06, 2005 | 13.94 | 13.97 | 13.79 | 13.82 | 73,997,400 | -0.02(-0.15%) |
Apr 05, 2005 | 13.75 | 13.92 | 13.69 | 13.84 | 104,270,864 | +0.50(+3.74%) |
Apr 04, 2005 | 13.45 | 13.45 | 13.27 | 13.34 | 45,969,956 | -0.11(-0.84%) |
Apr 01, 2005 | 13.57 | 13.66 | 13.34 | 13.45 | 46,798,508 | -0.06(-0.46%) |
Mar 31, 2005 | 13.59 | 13.59 | 13.40 | 13.52 | 41,529,808 | -0.01(-0.08%) |
Mar 30, 2005 | 13.33 | 13.55 | 13.26 | 13.53 | 42,072,848 | +0.33(+2.54%) |
Mar 29, 2005 | 13.38 | 13.42 | 13.19 | 13.19 | 53,387,888 | -0.30(-2.25%) |
Mar 28, 2005 | 13.53 | 13.69 | 13.45 | 13.50 | 30,753,728 | +0.03(+0.23%) |
Mar 24, 2005 | 13.51 | 13.65 | 13.27 | 13.46 | 42,967,680 | +0.07(+0.50%) |
Mar 23, 2005 | 13.08 | 13.42 | 13.08 | 13.40 | 63,349,208 | +0.32(+2.44%) |
Mar 22, 2005 | 13.32 | 13.39 | 13.07 | 13.08 | 48,024,920 | -0.15(-1.13%) |
Mar 21, 2005 | 13.27 | 13.33 | 13.07 | 13.23 | 33,814,312 | -0.06(-0.46%) |
Mar 18, 2005 | 13.38 | 13.43 | 13.16 | 13.29 | 57,879,732 | -0.09(-0.69%) |
Mar 17, 2005 | 13.35 | 13.45 | 13.27 | 13.38 | 33,233,370 | -0.02(-0.15%) |
Mar 16, 2005 | 13.52 | 13.59 | 13.35 | 13.40 | 38,903,424 | -0.12(-0.91%) |
Mar 15, 2005 | 13.76 | 13.80 | 13.52 | 13.53 | 38,479,720 | -0.12(-0.90%) |
Mar 14, 2005 | 13.65 | 13.68 | 13.52 | 13.65 | 39,491,944 | +0.09(+0.65%) |
Mar 11, 2005 | 13.81 | 13.81 | 13.52 | 13.56 | 32,460,790 | -0.20(-1.46%) |
Mar 10, 2005 | 13.80 | 13.85 | 13.71 | 13.76 | 36,449,244 | +0.01(+0.04%) |
Mar 09, 2005 | 13.79 | 13.81 | 13.67 | 13.76 | 42,292,864 | -0.01(-0.07%) |
Mar 08, 2005 | 14.03 | 14.07 | 13.76 | 13.77 | 43,825,780 | -0.22(-1.55%) |
Mar 07, 2005 | 13.88 | 14.02 | 13.84 | 13.98 | 44,426,544 | +0.17(+1.23%) |
Mar 04, 2005 | 13.84 | 13.90 | 13.74 | 13.81 | 36,488,504 | +0.13(+0.98%) |
Mar 03, 2005 | 13.82 | 13.82 | 13.63 | 13.68 | 41,050,516 | -0.01(-0.08%) |
Mar 02, 2005 | 13.74 | 13.79 | 13.59 | 13.69 | 45,209,232 | +0.00(+0.00%) |
Mar 01, 2005 | 13.65 | 13.78 | 13.61 | 13.69 | 49,973,960 | +0.16(+1.22%) |
Feb 28, 2005 | 13.86 | 13.97 | 13.52 | 13.53 | 57,242,428 | -0.29(-2.12%) |
Feb 25, 2005 | 13.63 | 13.84 | 13.55 | 13.82 | 46,255,856 | +0.24(+1.74%) |
Feb 24, 2005 | 13.58 | 13.63 | 13.32 | 13.58 | 57,112,400 | +0.05(+0.34%) |
Feb 23, 2005 | 13.71 | 13.77 | 13.54 | 13.54 | 84,106,048 | -0.14(-1.05%) |
Feb 22, 2005 | 13.89 | 13.99 | 13.53 | 13.68 | 120,354,128 | -0.11(-0.78%) |
Feb 18, 2005 | 12.89 | 13.81 | 12.66 | 13.79 | 178,290,416 | +0.90(+6.94%) |
Feb 17, 2005 | 12.86 | 12.89 | 12.72 | 12.89 | 51,272,476 | +0.06(+0.44%) |
Feb 16, 2005 | 12.86 | 12.89 | 12.72 | 12.84 | 71,312,512 | -0.14(-1.07%) |
Feb 15, 2005 | 13.10 | 13.14 | 12.96 | 12.98 | 43,522,384 | -0.13(-1.02%) |
Feb 14, 2005 | 12.97 | 13.13 | 12.55 | 13.11 | 46,522,520 | +0.17(+1.31%) |
Feb 11, 2005 | 13.02 | 13.13 | 12.80 | 12.94 | 48,103,440 | +0.05(+0.40%) |
Feb 10, 2005 | 12.94 | 12.96 | 12.70 | 12.89 | 48,225,888 | +0.00(+0.00%) |
Feb 09, 2005 | 13.19 | 13.32 | 12.89 | 12.89 | 81,018,640 | -0.26(-1.96%) |
Feb 08, 2005 | 13.04 | 13.31 | 12.92 | 13.15 | 92,274,208 | +0.33(+2.57%) |
Feb 07, 2005 | 12.65 | 12.87 | 12.63 | 12.82 | 82,659,232 | +0.35(+2.81%) |
Feb 04, 2005 | 12.35 | 12.56 | 12.31 | 12.47 | 58,264,372 | +0.16(+1.34%) |
Feb 03, 2005 | 12.42 | 12.45 | 12.25 | 12.30 | 52,991,780 | -0.08(-0.67%) |
Feb 02, 2005 | 12.37 | 12.46 | 12.31 | 12.38 | 66,044,008 | +0.11(+0.88%) |
Feb 01, 2005 | 12.42 | 12.43 | 12.25 | 12.28 | 95,967,432 | -0.15(-1.24%) |
Jan 31, 2005 | 12.67 | 12.70 | 12.34 | 12.43 | 84,285,440 | -0.10(-0.78%) |
Jan 28, 2005 | 12.68 | 12.71 | 12.44 | 12.53 | 55,715,536 | -0.17(-1.34%) |
Jan 27, 2005 | 12.68 | 12.72 | 12.63 | 12.70 | 51,127,872 | +0.05(+0.37%) |
Jan 26, 2005 | 12.72 | 12.78 | 12.65 | 12.65 | 53,936,368 | +0.00(+0.00%) |
Jan 25, 2005 | 12.56 | 12.72 | 12.50 | 12.65 | 62,603,840 | +0.17(+1.36%) |
Jan 24, 2005 | 12.73 | 12.73 | 12.48 | 12.48 | 57,672,156 | -0.11(-0.90%) |
Jan 21, 2005 | 12.86 | 12.89 | 12.60 | 12.60 | 89,950,832 | -0.26(-2.00%) |
Jan 20, 2005 | 12.80 | 12.86 | 12.74 | 12.85 | 65,543,140 | +0.05(+0.40%) |
Jan 19, 2005 | 13.12 | 13.23 | 12.77 | 12.80 | 85,117,104 | -0.22(-1.66%) |
Jan 18, 2005 | 13.00 | 13.04 | 12.92 | 13.02 | 66,070,440 | +0.03(+0.20%) |
Jan 14, 2005 | 13.04 | 13.13 | 12.99 | 12.99 | 50,326,136 | -0.04(-0.32%) |
Jan 13, 2005 | 13.30 | 13.32 | 13.00 | 13.03 | 63,626,560 | -0.36(-2.69%) |
Jan 12, 2005 | 13.47 | 13.51 | 13.34 | 13.39 | 52,088,592 | -0.06(-0.46%) |
Jan 11, 2005 | 13.51 | 13.60 | 13.38 | 13.45 | 41,522,420 | -0.15(-1.10%) |
Jan 10, 2005 | 13.55 | 13.64 | 13.51 | 13.60 | 38,668,056 | +0.07(+0.53%) |
Jan 07, 2005 | 13.66 | 13.69 | 13.52 | 13.53 | 43,386,136 | +0.01(+0.04%) |
Jan 06, 2005 | 13.58 | 13.64 | 13.52 | 13.53 | 40,754,700 | +0.01(+0.08%) |
Jan 05, 2005 | 13.62 | 13.64 | 13.45 | 13.52 | 53,396,048 | -0.09(-0.68%) |
Jan 04, 2005 | 13.59 | 13.69 | 13.39 | 13.61 | 80,510,392 | +0.00(+0.00%) |
Jan 03, 2005 | 14.05 | 14.07 | 13.61 | 13.61 | 89,709,824 | -0.23(-1.64%) |
Dec 31, 2004 | 14.02 | 14.02 | 13.80 | 13.84 | 46,204,548 | -0.06(-0.44%) |
Dec 30, 2004 | 13.89 | 13.99 | 13.76 | 13.90 | 65,422,248 | -0.13(-0.92%) |
Dec 29, 2004 | 13.87 | 14.05 | 13.84 | 14.03 | 59,604,092 | +0.16(+1.19%) |
Dec 28, 2004 | 13.72 | 13.94 | 13.70 | 13.86 | 83,299,840 | +0.23(+1.66%) |
Dec 27, 2004 | 13.53 | 13.71 | 13.53 | 13.63 | 68,360,384 | +0.22(+1.65%) |
Dec 23, 2004 | 13.54 | 13.68 | 13.37 | 13.41 | 100,945,568 | +0.06(+0.46%) |
Dec 22, 2004 | 13.04 | 13.37 | 13.04 | 13.35 | 136,350,320 | +0.50(+3.92%) |
Dec 21, 2004 | 12.76 | 12.96 | 12.71 | 12.85 | 183,715,184 | +0.35(+2.80%) |
Dec 20, 2004 | 13.09 | 13.17 | 12.45 | 12.50 | 257,677,408 | -0.75(-5.67%) |
Dec 17, 2004 | 12.91 | 13.35 | 11.31 | 13.25 | 563,129,792 | -1.66(-11.15%) |
Dec 16, 2004 | 14.53 | 14.97 | 14.53 | 14.91 | 104,328,784 | +0.34(+2.33%) |
Dec 15, 2004 | 14.12 | 14.60 | 14.10 | 14.57 | 80,960,528 | +0.51(+3.62%) |
Dec 14, 2004 | 14.01 | 14.11 | 13.98 | 14.06 | 64,470,472 | +0.09(+0.63%) |
Dec 13, 2004 | 13.93 | 14.06 | 13.91 | 13.97 | 71,386,760 | +0.04(+0.26%) |
Dec 10, 2004 | 14.00 | 14.07 | 13.92 | 13.94 | 55,402,036 | -0.14(-1.02%) |
Dec 09, 2004 | 14.16 | 14.19 | 13.97 | 14.08 | 56,906,380 | -0.07(-0.47%) |
Dec 08, 2004 | 13.99 | 14.17 | 13.92 | 14.15 | 52,950,188 | +0.15(+1.10%) |
Dec 07, 2004 | 14.08 | 14.25 | 13.99 | 13.99 | 68,762,712 | -0.01(-0.04%) |
Dec 06, 2004 | 14.09 | 14.09 | 13.92 | 14.00 | 93,998,760 | -0.35(-2.44%) |
Dec 03, 2004 | 14.71 | 14.71 | 14.30 | 14.35 | 74,403,808 | -0.29(-2.00%) |
Dec 02, 2004 | 14.63 | 14.67 | 14.52 | 14.64 | 60,214,188 | +0.12(+0.82%) |
Dec 01, 2004 | 14.41 | 14.65 | 14.37 | 14.52 | 63,180,892 | +0.24(+1.66%) |
Nov 30, 2004 | 14.23 | 14.45 | 14.12 | 14.29 | 94,581,064 | +0.23(+1.61%) |
Nov 29, 2004 | 14.06 | 14.23 | 14.03 | 14.06 | 59,738,784 | +0.09(+0.63%) |
Nov 26, 2004 | 13.77 | 14.05 | 13.77 | 13.97 | 25,575,598 | +0.19(+1.38%) |
Nov 24, 2004 | 13.92 | 13.98 | 13.66 | 13.78 | 67,310,256 | -0.06(-0.41%) |
Nov 23, 2004 | 13.95 | 13.99 | 13.71 | 13.84 | 62,113,080 | -0.09(-0.63%) |
Nov 22, 2004 | 14.07 | 14.12 | 13.92 | 13.93 | 45,723,700 | -0.08(-0.59%) |
Nov 19, 2004 | 14.29 | 14.33 | 13.97 | 14.01 | 58,028,028 | -0.28(-1.94%) |
Nov 18, 2004 | 14.47 | 14.62 | 14.29 | 14.29 | 59,485,340 | -0.11(-0.79%) |
Nov 17, 2004 | 14.06 | 14.43 | 14.05 | 14.40 | 75,284,840 | +0.34(+2.45%) |
Nov 16, 2004 | 14.23 | 14.28 | 14.05 | 14.06 | 43,698,280 | -0.15(-1.09%) |
Nov 15, 2004 | 14.14 | 14.34 | 14.03 | 14.21 | 58,134,344 | +0.09(+0.62%) |
Nov 12, 2004 | 13.99 | 14.15 | 13.90 | 14.12 | 62,787,316 | +0.15(+1.11%) |
Nov 11, 2004 | 14.02 | 14.17 | 13.96 | 13.97 | 66,436,224 | -0.16(-1.17%) |
Nov 10, 2004 | 14.07 | 14.25 | 13.96 | 14.13 | 91,943,408 | -0.27(-1.86%) |
Nov 09, 2004 | 14.44 | 14.62 | 14.40 | 14.40 | 50,439,644 | -0.22(-1.48%) |
Nov 08, 2004 | 14.46 | 14.65 | 14.33 | 14.62 | 77,384,312 | -0.20(-1.32%) |
Nov 05, 2004 | 15.00 | 15.06 | 14.72 | 14.81 | 75,164,720 | -0.14(-0.93%) |
Nov 04, 2004 | 15.44 | 15.44 | 13.99 | 14.95 | 156,552,256 | -0.20(-1.32%) |
Nov 03, 2004 | 15.64 | 15.69 | 15.08 | 15.15 | 94,247,344 | +0.39(+2.61%) |
Nov 02, 2004 | 14.87 | 15.09 | 14.57 | 14.77 | 55,645,568 | -0.05(-0.35%) |