Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.20 | 14.23 | 13.92 | 14.02 | 57,460,812 | -0.14(-1.00%) |
Jan 30, 2006 | 14.27 | 14.38 | 14.06 | 14.16 | 60,147,664 | -0.03(-0.19%) |
Jan 27, 2006 | 13.88 | 14.24 | 13.84 | 14.19 | 111,779,880 | +0.51(+3.75%) |
Jan 26, 2006 | 13.62 | 13.83 | 13.53 | 13.67 | 75,572,424 | +0.12(+0.89%) |
Jan 25, 2006 | 13.49 | 13.58 | 13.26 | 13.55 | 48,309,468 | +0.13(+0.98%) |
Jan 24, 2006 | 13.65 | 13.66 | 13.37 | 13.42 | 53,484,580 | -0.16(-1.20%) |
Jan 23, 2006 | 13.54 | 13.64 | 13.51 | 13.59 | 52,797,388 | +0.10(+0.73%) |
Jan 20, 2006 | 13.63 | 13.68 | 13.44 | 13.49 | 94,658,664 | -0.14(-1.04%) |
Jan 19, 2006 | 13.60 | 13.71 | 13.44 | 13.63 | 105,551,904 | +0.53(+4.04%) |
Jan 18, 2006 | 13.18 | 13.23 | 13.02 | 13.10 | 61,448,036 | -0.15(-1.15%) |
Jan 17, 2006 | 13.38 | 13.39 | 13.14 | 13.25 | 58,905,368 | -0.21(-1.58%) |
Jan 13, 2006 | 13.48 | 13.53 | 13.34 | 13.47 | 38,419,452 | +0.05(+0.37%) |
Jan 12, 2006 | 13.52 | 13.56 | 13.36 | 13.42 | 49,501,936 | -0.09(-0.69%) |
Jan 11, 2006 | 13.43 | 13.55 | 13.40 | 13.51 | 52,090,956 | +0.17(+1.27%) |
Jan 10, 2006 | 13.50 | 13.50 | 13.27 | 13.34 | 52,449,300 | -0.22(-1.65%) |
Jan 09, 2006 | 13.64 | 13.64 | 13.38 | 13.56 | 51,443,152 | +0.00(+0.00%) |
Jan 06, 2006 | 13.42 | 13.62 | 13.44 | 13.56 | 52,256,572 | +0.15(+1.10%) |
Jan 05, 2006 | 13.40 | 13.51 | 13.34 | 13.42 | 78,045,296 | +0.02(+0.12%) |
Jan 04, 2006 | 13.08 | 13.41 | 13.07 | 13.40 | 80,557,000 | +0.42(+3.24%) |
Jan 03, 2006 | 12.91 | 13.06 | 12.88 | 12.98 | 69,708,464 | +0.25(+1.97%) |
Dec 30, 2005 | 12.81 | 12.81 | 12.67 | 12.73 | 59,547,308 | -0.07(-0.55%) |
Dec 29, 2005 | 12.88 | 12.90 | 12.79 | 12.80 | 45,464,148 | -0.08(-0.64%) |
Dec 28, 2005 | 12.92 | 13.00 | 12.85 | 12.88 | 46,980,700 | -0.02(-0.13%) |
Dec 27, 2005 | 13.08 | 13.10 | 12.90 | 12.90 | 45,728,140 | -0.18(-1.38%) |
Dec 23, 2005 | 13.10 | 13.13 | 13.03 | 13.08 | 39,598,176 | -0.05(-0.42%) |
Dec 22, 2005 | 13.12 | 13.18 | 13.01 | 13.13 | 46,136,136 | +0.01(+0.08%) |
Dec 21, 2005 | 13.12 | 13.35 | 13.07 | 13.12 | 64,675,336 | +0.02(+0.17%) |
Dec 20, 2005 | 13.27 | 13.26 | 13.02 | 13.10 | 88,723,632 | -0.17(-1.32%) |
Dec 19, 2005 | 12.33 | 13.76 | 13.19 | 13.27 | 262,355,696 | +0.95(+7.71%) |
Dec 16, 2005 | 12.44 | 12.52 | 12.30 | 12.33 | 130,039,152 | -0.11(-0.92%) |
Dec 15, 2005 | 12.47 | 12.60 | 12.28 | 12.44 | 77,682,920 | -0.03(-0.26%) |
Dec 14, 2005 | 12.18 | 12.56 | 12.17 | 12.47 | 121,378,792 | +0.29(+2.42%) |
Dec 13, 2005 | 11.51 | 12.22 | 11.51 | 12.18 | 165,318,512 | +0.75(+6.54%) |
Dec 12, 2005 | 11.26 | 11.45 | 11.06 | 11.43 | 105,454,072 | +0.19(+1.65%) |
Dec 09, 2005 | 11.46 | 11.49 | 11.23 | 11.24 | 77,675,952 | -0.21(-1.81%) |
Dec 08, 2005 | 11.52 | 11.53 | 11.41 | 11.45 | 54,880,220 | -0.07(-0.57%) |
Dec 07, 2005 | 11.57 | 11.61 | 11.46 | 11.52 | 62,925,020 | -0.02(-0.19%) |
Dec 06, 2005 | 11.69 | 11.69 | 11.52 | 11.54 | 62,086,864 | -0.11(-0.98%) |
Dec 05, 2005 | 11.62 | 11.68 | 11.58 | 11.65 | 54,145,576 | +0.03(+0.23%) |
Dec 02, 2005 | 11.66 | 11.69 | 11.59 | 11.63 | 39,897,896 | -0.04(-0.37%) |
Dec 01, 2005 | 11.61 | 11.70 | 11.57 | 11.67 | 55,532,056 | +0.10(+0.85%) |
Nov 30, 2005 | 11.74 | 11.77 | 11.56 | 11.57 | 64,905,256 | -0.15(-1.26%) |
Nov 29, 2005 | 11.78 | 11.89 | 11.71 | 11.72 | 61,229,292 | -0.07(-0.56%) |
Nov 28, 2005 | 11.90 | 11.93 | 11.75 | 11.78 | 44,105,148 | -0.04(-0.37%) |
Nov 25, 2005 | 11.84 | 12.00 | 11.81 | 11.83 | 21,208,650 | +0.02(+0.14%) |
Nov 23, 2005 | 11.68 | 11.89 | 11.66 | 11.81 | 46,426,512 | +0.14(+1.22%) |
Nov 22, 2005 | 11.84 | 11.84 | 11.63 | 11.67 | 55,254,684 | -0.20(-1.66%) |
Nov 21, 2005 | 11.86 | 11.87 | 11.70 | 11.87 | 47,106,008 | +0.08(+0.65%) |
Nov 18, 2005 | 11.84 | 11.90 | 11.65 | 11.79 | 60,212,520 | +0.14(+1.17%) |
Nov 17, 2005 | 11.71 | 11.74 | 11.56 | 11.65 | 58,386,352 | -0.01(-0.09%) |
Nov 16, 2005 | 11.95 | 11.98 | 11.60 | 11.66 | 72,922,024 | -0.28(-2.38%) |
Nov 15, 2005 | 12.14 | 12.06 | 11.84 | 11.95 | 65,742,860 | -0.20(-1.62%) |
Nov 14, 2005 | 12.32 | 12.34 | 12.06 | 12.14 | 60,118,720 | -0.10(-0.80%) |
Nov 11, 2005 | 12.20 | 12.27 | 12.02 | 12.24 | 43,856,176 | +0.12(+0.99%) |
Nov 10, 2005 | 12.10 | 12.17 | 11.94 | 12.12 | 44,597,964 | +0.03(+0.23%) |
Nov 09, 2005 | 11.96 | 12.15 | 11.85 | 12.10 | 50,533,184 | +0.14(+1.14%) |
Nov 08, 2005 | 12.13 | 12.14 | 11.94 | 11.96 | 41,482,968 | -0.20(-1.62%) |
Nov 07, 2005 | 12.15 | 12.22 | 12.01 | 12.16 | 60,795,288 | +0.01(+0.04%) |
Nov 04, 2005 | 12.05 | 12.17 | 11.98 | 12.15 | 87,062,352 | +0.21(+1.78%) |
Nov 03, 2005 | 11.84 | 12.14 | 11.81 | 11.94 | 108,117,472 | +0.15(+1.25%) |
Nov 02, 2005 | 11.74 | 11.83 | 11.72 | 11.79 | 69,778,088 | +0.03(+0.23%) |
Nov 01, 2005 | 11.87 | 11.92 | 11.69 | 11.76 | 63,216,676 | -0.10(-0.87%) |
Oct 31, 2005 | 11.90 | 11.97 | 11.76 | 11.87 | 88,526,872 | +0.13(+1.12%) |
Oct 28, 2005 | 11.55 | 11.75 | 11.52 | 11.74 | 70,877,304 | +0.22(+1.90%) |
Oct 27, 2005 | 11.50 | 11.59 | 11.47 | 11.52 | 55,499,812 | +0.02(+0.19%) |
Oct 26, 2005 | 11.63 | 11.63 | 11.48 | 11.50 | 86,014,248 | -0.08(-0.66%) |
Oct 25, 2005 | 11.56 | 11.64 | 11.49 | 11.57 | 76,070,552 | +0.06(+0.52%) |
Oct 24, 2005 | 11.63 | 11.65 | 11.42 | 11.51 | 98,126,696 | -0.09(-0.75%) |
Oct 21, 2005 | 12.06 | 12.06 | 11.30 | 11.60 | 182,739,792 | -0.35(-2.97%) |
Oct 20, 2005 | 12.23 | 12.33 | 11.95 | 11.95 | 214,401,456 | -1.13(-8.64%) |
Oct 19, 2005 | 13.14 | 13.17 | 12.87 | 13.08 | 54,167,744 | -0.09(-0.66%) |
Oct 18, 2005 | 13.18 | 13.26 | 13.13 | 13.17 | 32,579,130 | +0.01(+0.04%) |
Oct 17, 2005 | 13.30 | 13.32 | 13.09 | 13.17 | 53,997,180 | -0.11(-0.82%) |
Oct 14, 2005 | 13.38 | 13.47 | 13.18 | 13.27 | 41,937,860 | -0.10(-0.74%) |
Oct 13, 2005 | 13.54 | 13.57 | 13.32 | 13.37 | 43,530,440 | -0.19(-1.37%) |
Oct 12, 2005 | 13.66 | 13.90 | 13.48 | 13.56 | 92,533,152 | +0.29(+2.22%) |
Oct 11, 2005 | 13.35 | 13.38 | 13.12 | 13.26 | 55,233,616 | -0.08(-0.61%) |
Oct 10, 2005 | 13.30 | 13.43 | 13.24 | 13.35 | 48,975,776 | +0.03(+0.25%) |
Oct 07, 2005 | 13.47 | 13.54 | 13.31 | 13.31 | 42,027,628 | -0.14(-1.05%) |
Oct 06, 2005 | 13.59 | 13.61 | 13.31 | 13.46 | 49,105,852 | -0.08(-0.61%) |
Oct 05, 2005 | 13.86 | 13.89 | 13.54 | 13.54 | 36,671,148 | -0.24(-1.74%) |
Oct 04, 2005 | 13.87 | 13.96 | 13.77 | 13.78 | 33,623,204 | -0.03(-0.20%) |
Oct 03, 2005 | 13.74 | 13.89 | 13.60 | 13.80 | 49,371,312 | +0.17(+1.28%) |
Sep 30, 2005 | 13.70 | 13.67 | 13.59 | 13.63 | 35,913,052 | -0.07(-0.48%) |
Sep 29, 2005 | 13.67 | 13.73 | 13.53 | 13.70 | 49,739,184 | +0.13(+0.92%) |
Sep 28, 2005 | 13.60 | 13.71 | 13.47 | 13.57 | 49,484,716 | +0.03(+0.24%) |
Sep 27, 2005 | 13.79 | 13.81 | 13.53 | 13.54 | 41,278,512 | -0.21(-1.55%) |
Sep 26, 2005 | 13.67 | 13.78 | 13.59 | 13.75 | 52,903,096 | +0.17(+1.29%) |
Sep 23, 2005 | 13.58 | 13.75 | 13.58 | 13.58 | 59,001,180 | -0.21(-1.50%) |
Sep 22, 2005 | 13.76 | 13.91 | 13.75 | 13.78 | 40,838,092 | -0.03(-0.24%) |
Sep 21, 2005 | 13.73 | 13.94 | 13.73 | 13.82 | 39,092,356 | -0.05(-0.35%) |
Sep 20, 2005 | 13.95 | 14.00 | 13.83 | 13.86 | 44,113,944 | -0.11(-0.78%) |
Sep 19, 2005 | 14.02 | 14.11 | 13.87 | 13.97 | 41,231,064 | -0.09(-0.66%) |
Sep 16, 2005 | 14.08 | 107.80 | 13.97 | 14.07 | 25,403,810 | +0.04(+0.27%) |
Sep 15, 2005 | 14.20 | 14.22 | 14.01 | 14.03 | 23,794,924 | -0.18(-1.27%) |
Sep 14, 2005 | 14.17 | 14.24 | 14.15 | 14.21 | 26,200,194 | +0.03(+0.19%) |
Sep 13, 2005 | 14.28 | 14.32 | 14.07 | 14.18 | 36,311,888 | -0.20(-1.37%) |
Sep 12, 2005 | 14.36 | 14.46 | 14.33 | 14.38 | 25,181,402 | +0.01(+0.04%) |
Sep 09, 2005 | 14.55 | 14.55 | 14.31 | 14.37 | 36,448,556 | -0.10(-0.68%) |
Sep 08, 2005 | 14.46 | 14.52 | 14.27 | 14.47 | 42,503,224 | +0.11(+0.80%) |
Sep 07, 2005 | 14.14 | 14.40 | 14.13 | 14.36 | 55,848,080 | +0.23(+1.66%) |
Sep 06, 2005 | 14.12 | 14.14 | 13.83 | 14.12 | 77,459,776 | +0.29(+2.13%) |
Sep 02, 2005 | 13.86 | 13.89 | 13.72 | 13.83 | 35,463,108 | +0.02(+0.12%) |
Sep 01, 2005 | 13.90 | 13.97 | 13.73 | 13.81 | 39,100,964 | -0.10(-0.71%) |
Aug 31, 2005 | 13.78 | 13.91 | 13.70 | 13.91 | 43,789,492 | +0.19(+1.35%) |
Aug 30, 2005 | 13.65 | 13.78 | 13.65 | 13.72 | 40,627,592 | +0.02(+0.16%) |
Aug 29, 2005 | 13.53 | 13.73 | 13.52 | 13.70 | 31,514,906 | +0.11(+0.84%) |
Aug 26, 2005 | 13.59 | 13.65 | 13.52 | 13.59 | 34,558,088 | +0.01(+0.08%) |
Aug 25, 2005 | 13.68 | 13.75 | 13.55 | 13.58 | 39,736,680 | -0.10(-0.76%) |
Aug 24, 2005 | 13.70 | 13.90 | 13.68 | 13.68 | 48,223,364 | -0.02(-0.12%) |
Aug 23, 2005 | 13.79 | 13.88 | 13.68 | 13.70 | 46,726,232 | -0.15(-1.06%) |
Aug 22, 2005 | 14.01 | 14.10 | 13.83 | 13.84 | 52,958,240 | -0.10(-0.74%) |
Aug 19, 2005 | 14.19 | 14.22 | 13.89 | 13.95 | 43,084,528 | -0.18(-1.27%) |
Aug 18, 2005 | 14.28 | 14.30 | 14.09 | 14.13 | 42,544,628 | -0.15(-1.07%) |
Aug 17, 2005 | 14.22 | 14.35 | 14.20 | 14.28 | 32,575,466 | +0.06(+0.42%) |
Aug 16, 2005 | 14.31 | 14.35 | 14.20 | 14.22 | 35,621,944 | -0.08(-0.57%) |
Aug 15, 2005 | 14.31 | 14.33 | 14.21 | 14.30 | 31,192,102 | +0.02(+0.15%) |
Aug 12, 2005 | 14.45 | 14.46 | 14.26 | 14.28 | 28,751,108 | -0.15(-1.06%) |
Aug 11, 2005 | 14.43 | 14.51 | 14.31 | 14.43 | 40,180,028 | +0.03(+0.19%) |
Aug 10, 2005 | 14.59 | 14.66 | 14.39 | 14.40 | 42,109,888 | -0.17(-1.16%) |
Aug 09, 2005 | 14.39 | 14.58 | 14.31 | 14.57 | 43,410,076 | +0.27(+1.87%) |
Aug 08, 2005 | 14.41 | 14.43 | 14.27 | 14.31 | 25,120,212 | -0.02(-0.15%) |
Aug 05, 2005 | 14.47 | 14.49 | 14.31 | 14.33 | 32,669,816 | -0.19(-1.32%) |
Aug 04, 2005 | 14.68 | 14.71 | 14.47 | 14.52 | 36,177,600 | -0.18(-1.23%) |
Aug 03, 2005 | 14.68 | 14.71 | 14.55 | 14.70 | 40,309,188 | -0.01(-0.04%) |
Aug 02, 2005 | 14.68 | 14.72 | 14.57 | 14.71 | 33,195,974 | +0.16(+1.13%) |
Aug 01, 2005 | 14.73 | 14.73 | 14.50 | 14.54 | 36,422,356 | +0.08(+0.53%) |
Jul 29, 2005 | 14.62 | 14.72 | 14.43 | 14.46 | 34,312,228 | -0.15(-1.01%) |
Jul 28, 2005 | 14.57 | 14.66 | 14.56 | 14.61 | 40,855,500 | +0.04(+0.26%) |
Jul 27, 2005 | 14.41 | 14.62 | 14.33 | 14.57 | 39,297,908 | +0.25(+1.75%) |
Jul 26, 2005 | 14.51 | 14.52 | 14.30 | 14.32 | 47,846,516 | -0.10(-0.68%) |
Jul 25, 2005 | 14.46 | 14.53 | 14.40 | 14.42 | 40,149,984 | -0.04(-0.30%) |
Jul 22, 2005 | 14.60 | 14.68 | 14.45 | 14.46 | 59,075,928 | -0.05(-0.34%) |
Jul 21, 2005 | 14.91 | 14.91 | 14.49 | 14.51 | 71,108,504 | -0.26(-1.74%) |
Jul 20, 2005 | 15.07 | 15.19 | 14.74 | 14.77 | 82,006,320 | -0.17(-1.17%) |
Jul 19, 2005 | 14.87 | 14.99 | 14.83 | 14.95 | 49,799,824 | +0.07(+0.48%) |
Jul 18, 2005 | 14.96 | 14.97 | 14.74 | 14.87 | 30,750,034 | -0.17(-1.16%) |
Jul 15, 2005 | 15.04 | 15.07 | 14.98 | 15.05 | 30,006,596 | -0.02(-0.11%) |
Jul 14, 2005 | 14.93 | 15.10 | 14.91 | 15.07 | 42,407,224 | +0.20(+1.36%) |
Jul 13, 2005 | 14.68 | 14.86 | 14.67 | 14.86 | 43,601,524 | +0.09(+0.59%) |
Jul 12, 2005 | 14.79 | 14.80 | 14.71 | 14.78 | 41,164,012 | -0.03(-0.18%) |
Jul 11, 2005 | 14.86 | 14.86 | 14.69 | 14.80 | 43,767,688 | -0.01(-0.07%) |
Jul 08, 2005 | 14.63 | 14.89 | 14.44 | 14.81 | 51,083,340 | +0.21(+1.46%) |
Jul 07, 2005 | 14.51 | 14.62 | 14.36 | 14.60 | 58,994,588 | -0.01(-0.07%) |
Jul 06, 2005 | 14.78 | 14.78 | 14.58 | 14.61 | 52,714,028 | -0.15(-1.04%) |
Jul 05, 2005 | 14.75 | 14.83 | 14.73 | 14.77 | 48,647,660 | -0.03(-0.18%) |
Jul 01, 2005 | 14.96 | 14.96 | 14.60 | 14.79 | 77,452,448 | -0.26(-1.74%) |
Jun 30, 2005 | 15.07 | 15.19 | 15.01 | 15.05 | 71,370,480 | -0.14(-0.93%) |
Jun 29, 2005 | 15.28 | 15.28 | 15.15 | 15.20 | 45,557,032 | -0.03(-0.21%) |
Jun 28, 2005 | 15.34 | 15.38 | 15.12 | 15.23 | 61,504,832 | -0.10(-0.64%) |
Jun 27, 2005 | 15.49 | 15.50 | 15.25 | 15.33 | 44,955,028 | -0.24(-1.54%) |
Jun 24, 2005 | 15.75 | 15.84 | 15.56 | 15.57 | 97,978,848 | -0.21(-1.31%) |
Jun 23, 2005 | 15.71 | 15.94 | 15.68 | 15.77 | 49,549,568 | +0.06(+0.38%) |
Jun 22, 2005 | 15.69 | 15.77 | 15.45 | 15.71 | 44,845,836 | +0.10(+0.63%) |
Jun 21, 2005 | 15.65 | 15.71 | 15.61 | 15.62 | 27,870,636 | -0.08(-0.52%) |
Jun 20, 2005 | 15.61 | 15.74 | 15.54 | 15.70 | 35,832,444 | -0.01(-0.07%) |
Jun 17, 2005 | 15.77 | 15.77 | 15.28 | 15.71 | 52,499,132 | +0.10(+0.63%) |
Jun 16, 2005 | 15.38 | 15.65 | 15.37 | 15.61 | 37,286,892 | +0.09(+0.60%) |
Jun 15, 2005 | 15.55 | 15.55 | 15.32 | 15.52 | 35,742,676 | +0.02(+0.14%) |
Jun 14, 2005 | 15.22 | 15.53 | 15.22 | 15.50 | 46,041,420 | +0.27(+1.79%) |
Jun 13, 2005 | 15.07 | 15.25 | 15.02 | 15.22 | 37,356,508 | +0.11(+0.76%) |
Jun 10, 2005 | 15.13 | 15.22 | 15.04 | 15.11 | 30,724,018 | +0.08(+0.54%) |
Jun 09, 2005 | 15.05 | 15.07 | 14.91 | 15.03 | 39,410,212 | -0.07(-0.43%) |
Jun 08, 2005 | 15.34 | 15.34 | 15.07 | 15.09 | 34,111,804 | -0.17(-1.11%) |
Jun 07, 2005 | 15.34 | 15.42 | 15.21 | 15.26 | 40,252,576 | -0.03(-0.18%) |
Jun 06, 2005 | 15.30 | 15.40 | 15.27 | 15.29 | 50,411,536 | +0.03(+0.18%) |
Jun 03, 2005 | 15.34 | 15.37 | 15.17 | 15.26 | 24,984,094 | -0.13(-0.85%) |
Jun 02, 2005 | 15.39 | 15.50 | 15.34 | 15.39 | 29,961,162 | +0.02(+0.11%) |
Jun 01, 2005 | 15.25 | 15.41 | 15.25 | 15.38 | 32,317,882 | +0.15(+0.97%) |
May 31, 2005 | 15.35 | 15.47 | 15.23 | 15.23 | 48,259,820 | -0.25(-1.59%) |
May 27, 2005 | 15.69 | 15.70 | 15.29 | 15.47 | 67,754,064 | -0.30(-1.90%) |
May 26, 2005 | 15.67 | 15.80 | 15.58 | 15.77 | 29,386,638 | +0.13(+0.80%) |
May 25, 2005 | 15.66 | 15.77 | 15.47 | 15.65 | 27,510,826 | -0.09(-0.59%) |
May 24, 2005 | 15.59 | 15.76 | 15.49 | 15.74 | 25,837,818 | +0.04(+0.28%) |
May 23, 2005 | 15.56 | 15.75 | 15.56 | 15.70 | 31,174,698 | +0.10(+0.63%) |
May 20, 2005 | 15.67 | 15.68 | 15.54 | 15.60 | 49,589,324 | -0.08(-0.49%) |
May 19, 2005 | 15.50 | 15.69 | 15.43 | 15.68 | 40,794,856 | +0.15(+0.98%) |
May 18, 2005 | 15.41 | 15.55 | 15.35 | 15.52 | 37,867,096 | +0.13(+0.85%) |
May 17, 2005 | 15.36 | 15.41 | 15.25 | 15.39 | 40,607,992 | -0.02(-0.11%) |
May 16, 2005 | 15.28 | 15.42 | 15.21 | 15.41 | 42,180,420 | +0.20(+1.33%) |
May 13, 2005 | 15.22 | 15.23 | 15.09 | 15.21 | 32,888,560 | +0.13(+0.83%) |
May 12, 2005 | 15.15 | 15.23 | 15.03 | 15.08 | 27,011,964 | -0.01(-0.07%) |
May 11, 2005 | 15.01 | 15.11 | 14.97 | 15.09 | 29,875,606 | -0.01(-0.04%) |
May 10, 2005 | 15.19 | 15.34 | 15.04 | 15.10 | 39,665,048 | -0.17(-1.11%) |
May 09, 2005 | 15.04 | 15.27 | 14.95 | 15.27 | 30,765,240 | +0.20(+1.30%) |
May 06, 2005 | 15.25 | 15.27 | 15.07 | 15.07 | 33,987,960 | -0.13(-0.86%) |
May 05, 2005 | 15.11 | 15.27 | 15.09 | 15.20 | 32,288,754 | +0.01(+0.07%) |
May 04, 2005 | 15.02 | 15.20 | 15.00 | 15.19 | 37,270,404 | +0.18(+1.20%) |
May 03, 2005 | 14.98 | 15.09 | 14.88 | 15.01 | 39,834,508 | +0.05(+0.33%) |
May 02, 2005 | 14.87 | 14.98 | 14.85 | 14.96 | 32,593,420 | +0.13(+0.88%) |
Apr 29, 2005 | 14.62 | 14.86 | 14.58 | 14.83 | 39,034,644 | +0.26(+1.80%) |
Apr 28, 2005 | 14.66 | 14.77 | 14.51 | 14.57 | 40,252,576 | -0.13(-0.85%) |
Apr 27, 2005 | 14.66 | 14.73 | 14.58 | 14.69 | 30,159,938 | +0.01(+0.04%) |
Apr 26, 2005 | 14.71 | 14.79 | 14.63 | 14.69 | 39,748,220 | -0.07(-0.44%) |
Apr 25, 2005 | 14.83 | 14.85 | 14.68 | 14.75 | 44,246,948 | -0.10(-0.70%) |
Apr 22, 2005 | 14.87 | 14.90 | 14.73 | 14.86 | 35,262,136 | -0.02(-0.11%) |
Apr 21, 2005 | 14.74 | 14.87 | 14.66 | 14.87 | 37,420,628 | +0.27(+1.83%) |
Apr 20, 2005 | 14.85 | 14.96 | 14.49 | 14.61 | 57,409,148 | -0.36(-2.41%) |
Apr 19, 2005 | 15.09 | 15.20 | 14.85 | 14.97 | 42,000,516 | -0.10(-0.65%) |
Apr 18, 2005 | 15.05 | 15.15 | 14.84 | 15.07 | 56,299,308 | -0.06(-0.40%) |
Apr 15, 2005 | 15.28 | 15.41 | 15.08 | 15.13 | 113,560,976 | +0.14(+0.95%) |
Apr 14, 2005 | 15.00 | 15.13 | 14.87 | 14.98 | 85,911,104 | +0.09(+0.62%) |
Apr 13, 2005 | 14.68 | 14.96 | 14.60 | 14.89 | 68,397,648 | +0.22(+1.49%) |
Apr 12, 2005 | 14.41 | 14.68 | 14.38 | 14.67 | 38,174,144 | +0.23(+1.59%) |
Apr 11, 2005 | 14.52 | 14.61 | 14.34 | 14.44 | 33,976,968 | -0.08(-0.53%) |
Apr 08, 2005 | 14.48 | 14.68 | 14.46 | 14.52 | 40,237,372 | -0.16(-1.12%) |
Apr 07, 2005 | 14.22 | 14.69 | 14.06 | 14.68 | 118,097,448 | +0.02(+0.15%) |
Apr 06, 2005 | 14.79 | 14.83 | 14.63 | 14.66 | 69,749,688 | -0.02(-0.15%) |
Apr 05, 2005 | 14.58 | 14.77 | 14.52 | 14.68 | 98,285,352 | +0.53(+3.74%) |
Apr 04, 2005 | 14.27 | 14.27 | 14.08 | 14.15 | 43,331,116 | -0.12(-0.84%) |
Apr 01, 2005 | 14.39 | 14.49 | 14.15 | 14.27 | 44,112,112 | -0.07(-0.46%) |
Mar 31, 2005 | 14.42 | 14.42 | 14.22 | 14.34 | 39,145,848 | -0.01(-0.08%) |
Mar 30, 2005 | 14.14 | 14.37 | 14.07 | 14.35 | 39,657,720 | +0.35(+2.54%) |
Mar 29, 2005 | 14.19 | 14.24 | 14.00 | 14.00 | 50,323,232 | -0.32(-2.25%) |
Mar 28, 2005 | 14.36 | 14.52 | 14.27 | 14.32 | 28,988,356 | +0.03(+0.23%) |
Mar 24, 2005 | 14.33 | 14.48 | 14.08 | 14.28 | 40,501,184 | +0.07(+0.50%) |
Mar 23, 2005 | 13.88 | 14.24 | 13.88 | 14.21 | 59,712,740 | +0.34(+2.44%) |
Mar 22, 2005 | 14.13 | 14.20 | 13.86 | 13.88 | 45,268,120 | -0.16(-1.13%) |
Mar 21, 2005 | 14.08 | 14.14 | 13.86 | 14.03 | 31,873,250 | -0.07(-0.46%) |
Mar 18, 2005 | 14.20 | 14.25 | 13.96 | 14.10 | 54,557,232 | -0.10(-0.69%) |
Mar 17, 2005 | 14.16 | 14.27 | 14.08 | 14.20 | 31,325,656 | -0.02(-0.15%) |
Mar 16, 2005 | 14.34 | 14.42 | 14.16 | 14.22 | 36,670,232 | -0.13(-0.91%) |
Mar 15, 2005 | 14.60 | 14.64 | 14.34 | 14.35 | 36,270,848 | -0.13(-0.90%) |
Mar 14, 2005 | 14.48 | 14.51 | 14.34 | 14.48 | 37,224,968 | +0.09(+0.64%) |
Mar 11, 2005 | 14.66 | 14.66 | 14.34 | 14.39 | 30,597,426 | -0.21(-1.46%) |
Mar 10, 2005 | 14.64 | 14.69 | 14.55 | 14.60 | 34,356,928 | +0.01(+0.04%) |
Mar 09, 2005 | 14.63 | 14.66 | 14.50 | 14.60 | 39,865,104 | -0.01(-0.08%) |
Mar 08, 2005 | 14.89 | 14.92 | 14.60 | 14.61 | 41,310,024 | -0.23(-1.54%) |
Mar 07, 2005 | 14.73 | 14.87 | 14.68 | 14.84 | 41,876,304 | +0.18(+1.23%) |
Mar 04, 2005 | 14.68 | 14.74 | 14.58 | 14.66 | 34,393,936 | +0.14(+0.98%) |
Mar 03, 2005 | 14.67 | 14.67 | 14.46 | 14.51 | 38,694,072 | -0.01(-0.08%) |
Mar 02, 2005 | 14.57 | 14.63 | 14.42 | 14.52 | 42,614,060 | +0.00(+0.00%) |
Mar 01, 2005 | 14.48 | 14.62 | 14.44 | 14.52 | 47,105,276 | +0.17(+1.22%) |
Feb 28, 2005 | 14.71 | 14.82 | 14.34 | 14.35 | 53,956,512 | -0.31(-2.12%) |
Feb 25, 2005 | 14.46 | 14.68 | 14.37 | 14.66 | 43,600,608 | +0.25(+1.74%) |
Feb 24, 2005 | 14.41 | 14.46 | 14.13 | 14.41 | 53,833,948 | +0.05(+0.34%) |
Feb 23, 2005 | 14.55 | 14.61 | 14.36 | 14.36 | 79,278,064 | -0.15(-1.05%) |
Feb 22, 2005 | 14.73 | 14.85 | 14.35 | 14.51 | 113,445,376 | -0.11(-0.78%) |
Feb 18, 2005 | 13.68 | 14.65 | 13.43 | 14.63 | 168,055,920 | +0.95(+6.94%) |
Feb 17, 2005 | 13.65 | 13.68 | 13.50 | 13.68 | 48,329,256 | +0.06(+0.44%) |
Feb 16, 2005 | 13.65 | 13.67 | 13.50 | 13.62 | 67,218,928 | -0.15(-1.07%) |
Feb 15, 2005 | 13.90 | 13.94 | 13.75 | 13.77 | 41,024,044 | -0.14(-1.02%) |
Feb 14, 2005 | 13.76 | 13.93 | 13.32 | 13.91 | 43,851,964 | +0.18(+1.31%) |
Feb 11, 2005 | 13.81 | 13.93 | 13.58 | 13.73 | 45,342,132 | +0.05(+0.40%) |
Feb 10, 2005 | 13.73 | 13.74 | 13.48 | 13.67 | 45,457,552 | +0.00(+0.00%) |
Feb 09, 2005 | 14.00 | 14.13 | 13.67 | 13.67 | 76,367,888 | -0.27(-1.96%) |
Feb 08, 2005 | 13.84 | 14.12 | 13.71 | 13.95 | 86,977,344 | +0.35(+2.57%) |
Feb 07, 2005 | 13.42 | 13.66 | 13.39 | 13.60 | 77,914,304 | +0.37(+2.81%) |
Feb 04, 2005 | 13.10 | 13.32 | 13.06 | 13.23 | 54,919,792 | +0.17(+1.34%) |
Feb 03, 2005 | 13.18 | 13.21 | 13.00 | 13.05 | 49,949,868 | -0.09(-0.66%) |
Feb 02, 2005 | 13.13 | 13.21 | 13.06 | 13.14 | 62,252,848 | +0.11(+0.88%) |