Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.27 | 14.32 | 14.14 | 14.19 | 18,352,094 | -0.04(-0.27%) |
Nov 29, 2005 | 14.22 | 14.39 | 14.16 | 14.23 | 21,148,182 | +0.05(+0.33%) |
Nov 28, 2005 | 14.37 | 14.40 | 14.14 | 14.18 | 23,908,294 | -0.16(-1.09%) |
Nov 25, 2005 | 14.03 | 14.50 | 14.03 | 14.34 | 19,299,502 | +0.27(+1.95%) |
Nov 23, 2005 | 13.75 | 14.15 | 13.71 | 14.07 | 28,808,170 | +0.32(+2.34%) |
Nov 22, 2005 | 13.64 | 14.07 | 13.61 | 13.74 | 27,926,478 | +0.10(+0.75%) |
Nov 21, 2005 | 13.49 | 13.74 | 12.87 | 13.64 | 18,797,762 | +0.13(+0.99%) |
Nov 18, 2005 | 13.73 | 13.85 | 13.41 | 13.51 | 31,687,406 | -0.08(-0.58%) |
Nov 17, 2005 | 13.48 | 13.61 | 13.34 | 13.59 | 62,804,908 | -0.34(-2.42%) |
Nov 16, 2005 | 13.93 | 14.03 | 13.77 | 13.93 | 23,699,450 | +0.02(+0.17%) |
Nov 15, 2005 | 14.04 | 14.11 | 13.83 | 13.90 | 21,243,062 | -0.14(-1.00%) |
Nov 14, 2005 | 14.06 | 14.22 | 14.01 | 14.04 | 19,712,992 | -0.03(-0.22%) |
Nov 11, 2005 | 14.07 | 14.18 | 13.90 | 14.07 | 22,004,640 | +0.02(+0.17%) |
Nov 10, 2005 | 14.00 | 14.11 | 13.79 | 14.05 | 20,111,142 | +0.01(+0.06%) |
Nov 09, 2005 | 13.74 | 14.07 | 13.63 | 14.04 | 37,001,944 | +0.34(+2.46%) |
Nov 08, 2005 | 13.42 | 13.90 | 13.40 | 13.71 | 43,088,608 | +0.29(+2.16%) |
Nov 07, 2005 | 13.31 | 13.49 | 13.24 | 13.42 | 22,859,518 | +0.21(+1.60%) |
Nov 04, 2005 | 13.26 | 13.39 | 13.13 | 13.20 | 23,533,906 | -0.03(-0.24%) |
Nov 03, 2005 | 13.07 | 13.40 | 12.98 | 13.24 | 41,258,532 | +0.39(+3.05%) |
Nov 02, 2005 | 12.59 | 12.91 | 12.59 | 12.84 | 43,021,652 | +0.28(+2.25%) |
Nov 01, 2005 | 12.77 | 12.79 | 12.51 | 12.56 | 31,106,598 | -0.26(-2.02%) |
Oct 31, 2005 | 12.84 | 12.98 | 12.82 | 12.82 | 25,631,520 | +0.00(+0.00%) |
Oct 28, 2005 | 12.92 | 12.93 | 12.65 | 12.82 | 41,202,952 | -0.27(-2.09%) |
Oct 27, 2005 | 13.21 | 13.31 | 13.09 | 13.09 | 19,327,240 | -0.17(-1.30%) |
Oct 26, 2005 | 13.42 | 13.47 | 13.22 | 13.27 | 21,266,330 | -0.20(-1.51%) |
Oct 25, 2005 | 13.31 | 13.56 | 13.31 | 13.47 | 19,890,264 | +0.11(+0.82%) |
Oct 24, 2005 | 13.32 | 13.36 | 13.10 | 13.36 | 15,845,964 | +0.09(+0.71%) |
Oct 21, 2005 | 13.49 | 13.49 | 13.19 | 13.27 | 28,185,824 | -0.05(-0.41%) |
Oct 20, 2005 | 13.40 | 13.53 | 13.22 | 13.32 | 25,640,004 | -0.08(-0.59%) |
Oct 19, 2005 | 13.32 | 13.40 | 13.02 | 13.40 | 29,542,630 | -0.10(-0.75%) |
Oct 18, 2005 | 13.44 | 13.55 | 13.35 | 13.50 | 20,180,900 | -0.11(-0.81%) |
Oct 17, 2005 | 13.58 | 13.64 | 13.45 | 13.61 | 16,236,815 | +0.03(+0.23%) |
Oct 14, 2005 | 13.60 | 13.68 | 13.44 | 13.58 | 22,608,930 | -0.02(-0.17%) |
Oct 13, 2005 | 13.45 | 13.71 | 13.35 | 13.60 | 32,980,988 | +0.32(+2.42%) |
Oct 12, 2005 | 13.17 | 13.35 | 13.12 | 13.28 | 31,699,718 | +0.09(+0.71%) |
Oct 11, 2005 | 13.26 | 13.40 | 13.08 | 13.19 | 27,957,288 | -0.02(-0.12%) |
Oct 10, 2005 | 13.20 | 13.35 | 13.05 | 13.20 | 26,556,880 | -0.02(-0.18%) |
Oct 07, 2005 | 13.10 | 13.31 | 13.08 | 13.23 | 25,851,882 | +0.16(+1.26%) |
Oct 06, 2005 | 13.09 | 13.24 | 12.97 | 13.06 | 41,773,056 | +0.01(+0.06%) |
Oct 05, 2005 | 13.26 | 13.32 | 13.06 | 13.06 | 17,262,692 | -0.20(-1.54%) |
Oct 04, 2005 | 13.33 | 13.57 | 13.24 | 13.26 | 16,136,820 | -0.05(-0.35%) |
Oct 03, 2005 | 13.40 | 13.52 | 13.31 | 13.31 | 20,503,170 | +0.02(+0.12%) |
Sep 30, 2005 | 13.26 | 13.38 | 13.16 | 13.29 | 23,106,054 | +0.05(+0.35%) |
Sep 29, 2005 | 13.08 | 13.31 | 12.96 | 13.24 | 18,478,666 | +0.14(+1.08%) |
Sep 28, 2005 | 13.16 | 13.24 | 12.99 | 13.10 | 17,734,452 | +0.03(+0.24%) |
Sep 27, 2005 | 13.22 | 13.27 | 12.95 | 13.07 | 21,854,298 | -0.15(-1.13%) |
Sep 26, 2005 | 13.39 | 13.46 | 13.13 | 13.22 | 20,641,980 | -0.05(-0.41%) |
Sep 23, 2005 | 13.27 | 13.41 | 13.11 | 13.27 | 15,572,715 | +0.03(+0.24%) |
Sep 22, 2005 | 13.24 | 13.42 | 13.09 | 13.24 | 19,792,750 | +0.06(+0.48%) |
Sep 21, 2005 | 13.41 | 13.43 | 13.16 | 13.18 | 20,976,988 | -0.20(-1.52%) |
Sep 20, 2005 | 13.66 | 13.74 | 13.35 | 13.38 | 25,595,508 | -0.31(-2.23%) |
Sep 19, 2005 | 14.01 | 14.03 | 13.48 | 13.69 | 25,824,970 | -0.35(-2.51%) |
Sep 16, 2005 | 14.14 | 14.15 | 13.88 | 14.04 | 26,466,016 | -0.08(-0.55%) |
Sep 15, 2005 | 14.03 | 14.16 | 13.91 | 14.12 | 29,146,302 | +0.15(+1.07%) |
Sep 14, 2005 | 14.20 | 14.25 | 13.90 | 13.97 | 23,142,806 | -0.20(-1.44%) |
Sep 13, 2005 | 14.05 | 14.33 | 13.98 | 14.18 | 30,640,304 | +0.24(+1.74%) |
Sep 12, 2005 | 14.07 | 14.07 | 13.93 | 13.93 | 14,000,628 | -0.15(-1.06%) |
Sep 09, 2005 | 13.98 | 14.13 | 13.87 | 14.08 | 21,664,704 | +0.16(+1.13%) |
Sep 08, 2005 | 13.85 | 14.09 | 13.80 | 13.93 | 28,676,468 | +0.13(+0.91%) |
Sep 07, 2005 | 13.87 | 13.89 | 13.64 | 13.80 | 26,140,110 | -0.13(-0.96%) |
Sep 06, 2005 | 13.93 | 13.98 | 13.83 | 13.93 | 22,526,100 | +0.06(+0.45%) |
Sep 02, 2005 | 13.97 | 14.03 | 13.78 | 13.87 | 15,345,418 | -0.02(-0.17%) |
Sep 01, 2005 | 14.29 | 14.30 | 13.82 | 13.89 | 40,570,760 | -0.46(-3.22%) |
Aug 31, 2005 | 14.10 | 14.36 | 14.07 | 14.36 | 21,327,270 | +0.17(+1.22%) |
Aug 30, 2005 | 14.09 | 14.18 | 14.05 | 14.18 | 18,225,022 | -0.02(-0.11%) |
Aug 29, 2005 | 14.01 | 14.26 | 13.99 | 14.20 | 16,763,884 | +0.13(+0.89%) |
Aug 26, 2005 | 14.12 | 14.18 | 13.96 | 14.07 | 21,701,864 | -0.02(-0.17%) |
Aug 25, 2005 | 14.18 | 14.26 | 14.08 | 14.10 | 17,583,180 | -0.02(-0.17%) |
Aug 24, 2005 | 14.32 | 14.50 | 14.11 | 14.12 | 28,226,932 | -0.29(-2.01%) |
Aug 23, 2005 | 14.47 | 14.50 | 14.36 | 14.41 | 23,264,238 | -0.10(-0.70%) |
Aug 22, 2005 | 14.28 | 14.51 | 14.27 | 14.51 | 31,929,260 | +0.27(+1.93%) |
Aug 19, 2005 | 14.20 | 14.32 | 14.16 | 14.24 | 31,467,434 | +0.04(+0.28%) |
Aug 18, 2005 | 14.18 | 14.33 | 14.12 | 14.20 | 33,042,972 | -0.08(-0.55%) |
Aug 17, 2005 | 14.02 | 14.41 | 14.02 | 14.28 | 76,758,168 | +0.82(+6.12%) |
Aug 16, 2005 | 13.63 | 13.67 | 13.42 | 13.45 | 31,378,948 | -0.37(-2.66%) |
Aug 15, 2005 | 13.69 | 13.94 | 13.61 | 13.82 | 20,738,314 | +0.17(+1.26%) |
Aug 12, 2005 | 13.79 | 13.93 | 13.56 | 13.65 | 28,937,502 | -0.29(-2.08%) |
Aug 11, 2005 | 13.62 | 13.96 | 13.49 | 13.94 | 28,532,410 | +0.31(+2.24%) |
Aug 10, 2005 | 14.02 | 14.20 | 13.60 | 13.64 | 31,282,370 | -0.30(-2.14%) |
Aug 09, 2005 | 13.91 | 14.03 | 13.84 | 13.93 | 16,084,133 | +0.12(+0.85%) |
Aug 08, 2005 | 14.06 | 14.07 | 13.74 | 13.82 | 19,912,742 | -0.17(-1.23%) |
Aug 05, 2005 | 14.03 | 14.18 | 13.92 | 13.99 | 21,402,856 | -0.08(-0.56%) |
Aug 04, 2005 | 14.33 | 14.35 | 14.04 | 14.07 | 18,700,870 | -0.36(-2.50%) |
Aug 03, 2005 | 14.44 | 14.49 | 14.33 | 14.43 | 15,412,178 | -0.13(-0.91%) |
Aug 02, 2005 | 14.26 | 14.58 | 14.21 | 14.56 | 28,709,218 | +0.27(+1.86%) |
Aug 01, 2005 | 14.54 | 14.57 | 14.14 | 14.29 | 29,120,846 | -0.19(-1.30%) |
Jul 29, 2005 | 14.33 | 14.53 | 14.21 | 14.48 | 29,712,868 | +0.16(+1.09%) |
Jul 28, 2005 | 14.17 | 14.48 | 14.12 | 14.32 | 18,391,852 | +0.13(+0.94%) |
Jul 27, 2005 | 14.29 | 14.30 | 13.96 | 14.19 | 24,790,532 | -0.12(-0.82%) |
Jul 26, 2005 | 14.21 | 14.34 | 14.13 | 14.31 | 20,072,124 | +0.06(+0.44%) |
Jul 25, 2005 | 14.24 | 14.50 | 14.22 | 14.25 | 19,613,128 | -0.09(-0.66%) |
Jul 22, 2005 | 14.32 | 14.45 | 14.06 | 14.34 | 18,323,002 | +0.09(+0.60%) |
Jul 21, 2005 | 14.32 | 14.50 | 14.14 | 14.25 | 35,000,628 | -0.16(-1.09%) |
Jul 20, 2005 | 13.60 | 14.48 | 13.57 | 14.41 | 74,869,544 | +0.55(+3.96%) |
Jul 19, 2005 | 13.56 | 13.87 | 13.42 | 13.86 | 28,655,262 | +0.37(+2.73%) |
Jul 18, 2005 | 13.52 | 13.54 | 13.37 | 13.49 | 14,855,088 | -0.10(-0.75%) |
Jul 15, 2005 | 13.60 | 13.64 | 13.42 | 13.60 | 21,966,286 | -0.03(-0.23%) |
Jul 14, 2005 | 13.53 | 13.71 | 13.42 | 13.63 | 28,157,724 | +0.20(+1.52%) |
Jul 13, 2005 | 13.31 | 13.44 | 13.20 | 13.42 | 26,919,334 | +0.02(+0.18%) |
Jul 12, 2005 | 13.43 | 13.62 | 13.33 | 13.40 | 32,591,852 | -0.08(-0.58%) |
Jul 11, 2005 | 13.13 | 13.48 | 13.12 | 13.48 | 33,925,052 | +0.42(+3.24%) |
Jul 08, 2005 | 12.84 | 13.10 | 12.76 | 13.06 | 26,360,914 | +0.25(+1.96%) |
Jul 07, 2005 | 12.55 | 12.83 | 12.53 | 12.80 | 30,213,676 | +0.17(+1.36%) |
Jul 06, 2005 | 12.73 | 12.77 | 12.62 | 12.63 | 21,163,586 | -0.12(-0.92%) |
Jul 05, 2005 | 12.60 | 12.83 | 12.55 | 12.75 | 21,386,738 | +0.10(+0.81%) |
Jul 01, 2005 | 12.73 | 12.82 | 12.62 | 12.65 | 17,294,352 | -0.03(-0.25%) |
Jun 30, 2005 | 12.65 | 12.87 | 12.62 | 12.68 | 25,833,094 | -0.02(-0.12%) |
Jun 29, 2005 | 12.83 | 12.93 | 12.62 | 12.69 | 20,799,550 | -0.09(-0.67%) |
Jun 28, 2005 | 12.80 | 12.87 | 12.73 | 12.78 | 20,878,168 | +0.06(+0.49%) |
Jun 27, 2005 | 12.91 | 12.92 | 12.70 | 12.72 | 22,191,236 | -0.17(-1.34%) |
Jun 24, 2005 | 13.23 | 13.31 | 12.89 | 12.89 | 23,170,212 | -0.36(-2.72%) |
Jun 23, 2005 | 13.27 | 13.53 | 13.20 | 13.25 | 45,695,460 | +0.02(+0.12%) |
Jun 22, 2005 | 13.18 | 13.24 | 13.07 | 13.24 | 21,326,182 | +0.16(+1.20%) |
Jun 21, 2005 | 13.06 | 13.19 | 13.02 | 13.08 | 23,728,168 | +0.02(+0.12%) |
Jun 20, 2005 | 13.12 | 13.19 | 13.02 | 13.06 | 23,336,536 | -0.18(-1.36%) |
Jun 17, 2005 | 13.41 | 13.42 | 13.13 | 13.24 | 34,840,188 | +0.02(+0.18%) |
Jun 16, 2005 | 13.24 | 13.45 | 13.13 | 13.22 | 35,358,292 | -0.01(-0.06%) |
Jun 15, 2005 | 13.29 | 13.34 | 12.94 | 13.23 | 30,687,722 | -0.02(-0.12%) |
Jun 14, 2005 | 13.27 | 13.39 | 13.18 | 13.24 | 21,041,800 | -0.06(-0.47%) |
Jun 13, 2005 | 13.31 | 13.48 | 13.25 | 13.31 | 25,897,144 | -0.13(-0.99%) |
Jun 10, 2005 | 13.57 | 13.60 | 13.28 | 13.44 | 32,628,558 | -0.20(-1.44%) |
Jun 09, 2005 | 13.19 | 13.66 | 13.19 | 13.64 | 45,748,144 | +0.40(+3.02%) |
Jun 08, 2005 | 13.09 | 13.30 | 12.99 | 13.24 | 32,571,310 | +0.24(+1.87%) |
Jun 07, 2005 | 13.23 | 13.35 | 12.98 | 12.99 | 32,972,106 | -0.19(-1.43%) |
Jun 06, 2005 | 13.20 | 13.22 | 13.02 | 13.18 | 31,557,048 | -0.04(-0.30%) |
Jun 03, 2005 | 13.22 | 13.27 | 13.09 | 13.22 | 26,842,076 | +0.01(+0.06%) |
Jun 02, 2005 | 12.99 | 13.21 | 12.98 | 13.21 | 31,693,358 | +0.19(+1.44%) |
Jun 01, 2005 | 12.87 | 13.17 | 12.86 | 13.02 | 31,977,152 | +0.16(+1.22%) |
May 31, 2005 | 13.14 | 13.16 | 12.86 | 12.87 | 34,367,924 | -0.18(-1.38%) |
May 27, 2005 | 13.05 | 13.07 | 12.81 | 13.05 | 22,118,470 | -0.03(-0.24%) |
May 26, 2005 | 12.91 | 13.13 | 12.91 | 13.08 | 38,549,368 | +0.23(+1.77%) |
May 25, 2005 | 12.84 | 12.91 | 12.72 | 12.85 | 26,331,586 | -0.06(-0.49%) |
May 24, 2005 | 12.48 | 12.93 | 12.47 | 12.91 | 43,237,984 | +0.35(+2.81%) |
May 23, 2005 | 12.42 | 12.61 | 12.38 | 12.56 | 43,829,480 | +0.14(+1.14%) |
May 20, 2005 | 12.38 | 12.46 | 12.26 | 12.42 | 35,066,216 | +0.10(+0.83%) |
May 19, 2005 | 12.39 | 12.55 | 12.22 | 12.32 | 45,992,980 | -0.17(-1.38%) |
May 18, 2005 | 12.34 | 12.60 | 12.11 | 12.49 | 100,907,352 | -0.08(-0.62%) |
May 17, 2005 | 12.59 | 12.66 | 12.48 | 12.57 | 38,065,332 | -0.02(-0.19%) |
May 16, 2005 | 12.55 | 12.66 | 12.51 | 12.59 | 20,891,998 | -0.07(-0.56%) |
May 13, 2005 | 12.34 | 12.80 | 12.31 | 12.66 | 44,414,464 | +0.37(+3.00%) |
May 12, 2005 | 12.33 | 12.50 | 12.24 | 12.30 | 28,793,868 | -0.05(-0.38%) |
May 11, 2005 | 12.39 | 12.41 | 12.20 | 12.34 | 25,241,294 | -0.05(-0.38%) |
May 10, 2005 | 12.20 | 12.44 | 12.15 | 12.39 | 33,642,108 | +0.10(+0.83%) |
May 09, 2005 | 12.24 | 12.31 | 12.14 | 12.29 | 19,941,646 | +0.04(+0.32%) |
May 06, 2005 | 12.19 | 12.27 | 12.01 | 12.25 | 26,516,218 | +0.13(+1.03%) |
May 05, 2005 | 12.04 | 12.22 | 11.92 | 12.12 | 39,177,988 | +0.05(+0.39%) |
May 04, 2005 | 11.85 | 12.10 | 11.84 | 12.08 | 27,083,836 | +0.25(+2.12%) |
May 03, 2005 | 11.78 | 11.99 | 11.78 | 11.82 | 28,422,646 | +0.01(+0.07%) |
May 02, 2005 | 11.72 | 11.88 | 11.68 | 11.82 | 25,473,348 | +0.16(+1.41%) |
Apr 29, 2005 | 11.70 | 11.74 | 11.34 | 11.65 | 38,009,332 | -0.01(-0.07%) |
Apr 28, 2005 | 11.60 | 11.86 | 11.58 | 11.66 | 32,757,764 | -0.04(-0.33%) |
Apr 27, 2005 | 11.64 | 11.85 | 11.56 | 11.70 | 27,550,156 | -0.05(-0.47%) |
Apr 26, 2005 | 11.68 | 12.03 | 11.66 | 11.75 | 29,892,332 | +0.01(+0.07%) |
Apr 25, 2005 | 11.79 | 11.87 | 11.66 | 11.75 | 25,741,940 | +0.02(+0.20%) |
Apr 22, 2005 | 11.82 | 11.87 | 11.59 | 11.72 | 28,949,504 | -0.13(-1.12%) |
Apr 21, 2005 | 11.77 | 11.91 | 11.62 | 11.86 | 39,220,312 | +0.29(+2.51%) |
Apr 20, 2005 | 12.04 | 12.17 | 11.54 | 11.57 | 51,574,532 | -0.19(-1.60%) |
Apr 19, 2005 | 11.79 | 11.81 | 11.53 | 11.75 | 51,585,236 | +0.11(+0.94%) |
Apr 18, 2005 | 11.54 | 11.77 | 11.45 | 11.64 | 43,823,460 | +0.28(+2.48%) |
Apr 15, 2005 | 11.82 | 11.90 | 11.23 | 11.36 | 91,367,520 | -0.60(-4.98%) |
Apr 14, 2005 | 12.19 | 12.25 | 11.93 | 11.96 | 42,291,048 | -0.15(-1.23%) |
Apr 13, 2005 | 12.40 | 12.42 | 12.09 | 12.11 | 53,098,024 | -0.37(-2.95%) |
Apr 12, 2005 | 12.52 | 12.57 | 12.24 | 12.48 | 41,696,388 | -0.06(-0.50%) |
Apr 11, 2005 | 12.62 | 12.66 | 12.52 | 12.54 | 15,207,542 | -0.05(-0.44%) |
Apr 08, 2005 | 12.68 | 12.73 | 12.57 | 12.59 | 18,862,370 | -0.06(-0.50%) |
Apr 07, 2005 | 12.55 | 12.69 | 12.53 | 12.66 | 23,813,200 | +0.12(+0.94%) |
Apr 06, 2005 | 12.68 | 12.77 | 12.52 | 12.54 | 26,290,966 | -0.02(-0.13%) |
Apr 05, 2005 | 12.64 | 12.68 | 12.50 | 12.55 | 33,094,708 | -0.02(-0.19%) |
Apr 04, 2005 | 12.54 | 12.68 | 12.49 | 12.58 | 30,644,560 | +0.03(+0.25%) |
Apr 01, 2005 | 12.89 | 12.91 | 12.50 | 12.55 | 35,945,904 | -0.19(-1.48%) |
Mar 31, 2005 | 13.06 | 13.06 | 12.71 | 12.73 | 33,765,924 | -0.30(-2.34%) |
Mar 30, 2005 | 12.84 | 13.08 | 12.81 | 13.04 | 40,559,292 | +0.26(+2.02%) |
Mar 29, 2005 | 12.85 | 12.95 | 12.73 | 12.78 | 31,759,430 | -0.11(-0.85%) |
Mar 28, 2005 | 13.08 | 13.16 | 12.88 | 12.89 | 27,182,930 | -0.14(-1.08%) |
Mar 24, 2005 | 12.81 | 13.09 | 12.74 | 13.03 | 53,874,020 | +0.33(+2.59%) |
Mar 23, 2005 | 12.39 | 12.85 | 12.39 | 12.70 | 47,034,144 | +0.31(+2.53%) |
Mar 22, 2005 | 12.62 | 12.69 | 12.39 | 12.39 | 31,723,198 | -0.16(-1.25%) |
Mar 21, 2005 | 12.57 | 12.67 | 12.40 | 12.55 | 28,544,408 | +0.02(+0.12%) |
Mar 18, 2005 | 12.65 | 12.72 | 12.51 | 12.53 | 27,709,666 | -0.14(-1.11%) |
Mar 17, 2005 | 12.59 | 12.73 | 12.54 | 12.67 | 25,504,242 | +0.11(+0.87%) |
Mar 16, 2005 | 12.61 | 12.83 | 12.52 | 12.56 | 33,372,550 | -0.13(-1.05%) |
Mar 15, 2005 | 12.98 | 12.98 | 12.64 | 12.69 | 33,130,650 | -0.26(-2.00%) |
Mar 14, 2005 | 12.91 | 12.98 | 12.78 | 12.95 | 24,538,434 | +0.10(+0.79%) |
Mar 11, 2005 | 13.23 | 13.26 | 12.85 | 12.85 | 44,040,868 | -0.34(-2.55%) |
Mar 10, 2005 | 13.09 | 13.20 | 12.93 | 13.19 | 30,224,016 | +0.13(+1.02%) |
Mar 09, 2005 | 13.16 | 13.28 | 13.02 | 13.06 | 35,678,612 | -0.13(-0.95%) |
Mar 08, 2005 | 13.37 | 13.47 | 13.14 | 13.18 | 47,079,624 | -0.26(-1.92%) |
Mar 07, 2005 | 13.22 | 13.55 | 13.19 | 13.44 | 39,577,560 | +0.21(+1.60%) |
Mar 04, 2005 | 13.50 | 13.53 | 13.16 | 13.23 | 45,854,164 | -0.17(-1.29%) |
Mar 03, 2005 | 13.54 | 13.55 | 13.16 | 13.40 | 57,641,288 | -0.09(-0.70%) |
Mar 02, 2005 | 13.59 | 13.72 | 13.39 | 13.49 | 42,844,536 | -0.35(-2.55%) |
Mar 01, 2005 | 13.82 | 13.96 | 13.65 | 13.85 | 40,886,632 | +0.17(+1.26%) |
Feb 28, 2005 | 14.01 | 14.21 | 13.60 | 13.67 | 44,730,768 | -0.37(-2.62%) |
Feb 25, 2005 | 13.72 | 14.09 | 13.71 | 14.04 | 39,769,500 | +0.27(+1.93%) |
Feb 24, 2005 | 13.52 | 13.78 | 13.42 | 13.78 | 48,405,872 | +0.26(+1.91%) |
Feb 23, 2005 | 13.75 | 13.83 | 13.41 | 13.52 | 32,440,300 | -0.16(-1.20%) |
Feb 22, 2005 | 13.40 | 13.91 | 13.39 | 13.68 | 47,517,692 | +0.05(+0.34%) |
Feb 18, 2005 | 13.52 | 13.71 | 13.47 | 13.64 | 33,501,848 | +0.05(+0.40%) |
Feb 17, 2005 | 13.71 | 13.86 | 13.46 | 13.58 | 52,055,116 | -0.13(-0.97%) |
Feb 16, 2005 | 13.67 | 13.92 | 13.48 | 13.71 | 74,751,608 | +0.01(+0.06%) |
Feb 15, 2005 | 13.42 | 13.78 | 13.41 | 13.71 | 74,964,912 | +0.28(+2.10%) |
Feb 14, 2005 | 13.43 | 13.49 | 13.30 | 13.42 | 41,818,716 | -0.01(-0.06%) |
Feb 11, 2005 | 13.02 | 13.59 | 13.00 | 13.43 | 54,536,232 | +0.38(+2.88%) |
Feb 10, 2005 | 13.02 | 13.18 | 12.91 | 13.06 | 42,715,084 | +0.12(+0.91%) |
Feb 09, 2005 | 13.21 | 13.24 | 12.86 | 12.94 | 51,595,912 | -0.28(-2.13%) |
Feb 08, 2005 | 13.13 | 13.46 | 13.13 | 13.22 | 54,967,904 | +0.12(+0.90%) |
Feb 07, 2005 | 13.13 | 13.24 | 12.95 | 13.10 | 37,669,120 | -0.05(-0.42%) |
Feb 04, 2005 | 12.66 | 13.16 | 12.64 | 13.16 | 58,618,948 | +0.49(+3.90%) |
Feb 03, 2005 | 12.66 | 12.71 | 12.55 | 12.66 | 41,204,884 | -0.08(-0.62%) |
Feb 02, 2005 | 12.92 | 12.97 | 12.59 | 12.74 | 47,033,908 | -0.11(-0.85%) |
Feb 01, 2005 | 12.57 | 12.90 | 12.52 | 12.85 | 52,658,064 | +0.39(+3.14%) |
Jan 31, 2005 | 12.76 | 12.85 | 12.44 | 12.46 | 50,598,600 | -0.11(-0.87%) |
Jan 28, 2005 | 12.91 | 12.92 | 12.51 | 12.57 | 48,041,544 | -0.34(-2.67%) |
Jan 27, 2005 | 12.64 | 12.94 | 12.55 | 12.91 | 64,368,968 | +0.28(+2.23%) |
Jan 26, 2005 | 12.37 | 12.67 | 12.33 | 12.63 | 56,926,764 | +0.37(+3.00%) |
Jan 25, 2005 | 11.97 | 12.33 | 11.94 | 12.26 | 54,257,968 | +0.38(+3.16%) |
Jan 24, 2005 | 12.32 | 12.33 | 11.87 | 11.89 | 54,811,116 | -0.33(-2.69%) |
Jan 21, 2005 | 12.56 | 12.60 | 12.17 | 12.22 | 75,836,264 | -0.25(-2.01%) |
Jan 20, 2005 | 12.50 | 12.81 | 12.44 | 12.47 | 57,038,704 | -0.08(-0.62%) |
Jan 19, 2005 | 12.96 | 12.97 | 12.53 | 12.55 | 39,528,164 | -0.41(-3.15%) |
Jan 18, 2005 | 12.98 | 13.03 | 12.84 | 12.95 | 34,756,780 | +0.00(+0.00%) |
Jan 14, 2005 | 12.81 | 13.13 | 12.77 | 12.95 | 57,210,544 | +0.22(+1.72%) |
Jan 13, 2005 | 12.91 | 12.93 | 12.62 | 12.73 | 53,931,856 | -0.22(-1.69%) |
Jan 12, 2005 | 12.93 | 13.13 | 12.76 | 12.95 | 77,244,744 | +0.30(+2.35%) |
Jan 11, 2005 | 12.59 | 12.76 | 12.54 | 12.66 | 55,030,568 | -0.02(-0.12%) |
Jan 10, 2005 | 12.62 | 12.82 | 12.59 | 12.67 | 44,219,280 | +0.02(+0.12%) |
Jan 07, 2005 | 12.69 | 12.85 | 12.58 | 12.66 | 48,868,700 | +0.04(+0.31%) |
Jan 06, 2005 | 12.77 | 12.83 | 12.58 | 12.62 | 47,172,388 | -0.09(-0.74%) |
Jan 05, 2005 | 12.87 | 12.98 | 12.62 | 12.71 | 48,395,384 | -0.22(-1.70%) |
Jan 04, 2005 | 13.25 | 13.30 | 12.69 | 12.93 | 61,352,776 | -0.25(-1.90%) |
Jan 03, 2005 | 13.48 | 13.56 | 13.17 | 13.18 | 42,478,640 | -0.22(-1.64%) |
Dec 31, 2004 | 13.37 | 13.44 | 13.33 | 13.40 | 14,449,116 | +0.05(+0.35%) |
Dec 30, 2004 | 13.33 | 13.48 | 13.32 | 13.35 | 17,236,798 | +0.01(+0.06%) |
Dec 29, 2004 | 13.17 | 13.44 | 13.17 | 13.35 | 20,808,784 | +0.09(+0.65%) |
Dec 28, 2004 | 13.18 | 13.33 | 13.12 | 13.26 | 26,672,936 | +0.09(+0.65%) |
Dec 27, 2004 | 13.35 | 13.40 | 13.14 | 13.17 | 19,849,016 | -0.17(-1.29%) |
Dec 23, 2004 | 13.29 | 13.37 | 13.22 | 13.35 | 17,476,836 | +0.03(+0.24%) |
Dec 22, 2004 | 13.38 | 13.44 | 13.24 | 13.31 | 36,246,764 | +0.10(+0.77%) |
Dec 21, 2004 | 13.22 | 13.36 | 13.13 | 13.21 | 38,997,184 | +0.08(+0.60%) |
Dec 20, 2004 | 13.20 | 13.35 | 12.96 | 13.13 | 36,962,668 | -0.06(-0.46%) |
Dec 17, 2004 | 13.27 | 13.45 | 13.16 | 13.19 | 43,974,944 | -0.18(-1.37%) |
Dec 16, 2004 | 13.58 | 13.71 | 13.23 | 13.38 | 46,088,836 | -0.31(-2.23%) |
Dec 15, 2004 | 13.65 | 13.75 | 13.57 | 13.68 | 33,661,984 | +0.03(+0.23%) |
Dec 14, 2004 | 13.56 | 13.78 | 13.54 | 13.65 | 36,637,132 | +0.20(+1.52%) |
Dec 13, 2004 | 13.49 | 13.53 | 13.36 | 13.45 | 26,435,450 | +0.10(+0.76%) |
Dec 10, 2004 | 13.30 | 13.60 | 13.29 | 13.35 | 35,518,612 | -0.09(-0.70%) |
Dec 09, 2004 | 13.31 | 13.64 | 13.15 | 13.44 | 47,119,304 | -0.09(-0.69%) |
Dec 08, 2004 | 13.68 | 13.71 | 13.44 | 13.53 | 39,650,812 | -0.23(-1.65%) |
Dec 07, 2004 | 14.03 | 14.26 | 13.70 | 13.76 | 39,406,564 | -0.24(-1.68%) |
Dec 06, 2004 | 14.00 | 14.09 | 13.85 | 14.00 | 36,169,176 | -0.02(-0.14%) |
Dec 03, 2004 | 14.20 | 14.36 | 13.99 | 14.02 | 68,986,752 | +0.30(+2.20%) |
Dec 02, 2004 | 13.78 | 14.08 | 13.70 | 13.71 | 55,757,100 | -0.17(-1.24%) |