Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.95 | 16.09 | 15.92 | 16.07 | 57,580,288 | +0.11(+0.69%) |
Sep 29, 2005 | 15.64 | 15.98 | 15.59 | 15.96 | 85,765,264 | +0.35(+2.21%) |
Sep 28, 2005 | 15.61 | 15.75 | 15.56 | 15.61 | 105,428,576 | +0.08(+0.50%) |
Sep 27, 2005 | 15.80 | 15.92 | 15.51 | 15.53 | 87,918,672 | -0.25(-1.61%) |
Sep 26, 2005 | 15.94 | 15.97 | 15.75 | 15.79 | 80,078,472 | -0.10(-0.66%) |
Sep 23, 2005 | 15.89 | 16.01 | 15.87 | 15.89 | 63,497,472 | -0.12(-0.73%) |
Sep 22, 2005 | 16.01 | 16.13 | 15.85 | 16.01 | 65,013,620 | +0.04(+0.24%) |
Sep 21, 2005 | 16.18 | 16.19 | 15.96 | 15.97 | 75,052,344 | +0.01(+0.08%) |
Sep 20, 2005 | 16.13 | 16.33 | 15.95 | 15.96 | 65,129,152 | -0.13(-0.81%) |
Sep 19, 2005 | 16.16 | 16.21 | 15.94 | 16.09 | 58,076,628 | -0.08(-0.52%) |
Sep 16, 2005 | 16.22 | 16.24 | 16.09 | 16.17 | 111,021,544 | +0.17(+1.06%) |
Sep 15, 2005 | 16.04 | 16.11 | 15.86 | 16.00 | 79,160,128 | +0.04(+0.24%) |
Sep 14, 2005 | 16.24 | 16.32 | 15.93 | 15.96 | 90,987,352 | -0.27(-1.65%) |
Sep 13, 2005 | 16.20 | 16.41 | 16.20 | 16.23 | 87,738,680 | -0.06(-0.36%) |
Sep 12, 2005 | 16.50 | 16.50 | 16.23 | 16.29 | 77,418,736 | -0.17(-1.03%) |
Sep 09, 2005 | 16.85 | 16.86 | 16.42 | 16.46 | 152,932,480 | -0.55(-3.22%) |
Sep 08, 2005 | 16.73 | 17.02 | 16.71 | 17.01 | 84,757,488 | +0.28(+1.68%) |
Sep 07, 2005 | 16.71 | 16.78 | 16.60 | 16.73 | 54,928,744 | -0.03(-0.16%) |
Sep 06, 2005 | 16.61 | 16.78 | 16.58 | 16.75 | 56,419,608 | +0.27(+1.66%) |
Sep 02, 2005 | 16.54 | 16.57 | 16.43 | 16.48 | 51,028,076 | +0.01(+0.08%) |
Sep 01, 2005 | 16.67 | 16.71 | 16.45 | 16.46 | 75,884,784 | -0.30(-1.79%) |
Aug 31, 2005 | 16.71 | 16.80 | 16.59 | 16.76 | 63,635,384 | +0.10(+0.59%) |
Aug 30, 2005 | 16.72 | 16.75 | 16.55 | 16.67 | 63,693,220 | -0.10(-0.62%) |
Aug 29, 2005 | 16.53 | 16.84 | 16.50 | 16.77 | 57,717,552 | +0.21(+1.26%) |
Aug 26, 2005 | 16.61 | 16.69 | 16.50 | 16.56 | 57,078,328 | -0.03(-0.20%) |
Aug 25, 2005 | 16.60 | 16.73 | 16.57 | 16.59 | 48,515,216 | -0.05(-0.27%) |
Aug 24, 2005 | 16.73 | 17.01 | 16.63 | 16.64 | 72,339,808 | -0.12(-0.74%) |
Aug 23, 2005 | 17.08 | 17.13 | 16.76 | 16.76 | 70,592,592 | -0.22(-1.30%) |
Aug 22, 2005 | 16.78 | 17.10 | 16.78 | 16.99 | 61,066,464 | +0.27(+1.60%) |
Aug 19, 2005 | 16.91 | 16.93 | 16.69 | 16.72 | 58,919,628 | -0.15(-0.89%) |
Aug 18, 2005 | 16.93 | 17.01 | 16.82 | 16.87 | 58,286,068 | -0.14(-0.81%) |
Aug 17, 2005 | 16.99 | 17.06 | 16.91 | 17.01 | 71,890,280 | +0.06(+0.35%) |
Aug 16, 2005 | 17.06 | 17.13 | 16.93 | 16.95 | 87,991,088 | -0.35(-2.00%) |
Aug 15, 2005 | 17.11 | 17.38 | 17.10 | 17.29 | 52,243,628 | +0.14(+0.84%) |
Aug 12, 2005 | 17.22 | 17.31 | 17.06 | 17.15 | 98,437,800 | -0.33(-1.90%) |
Aug 11, 2005 | 17.29 | 17.48 | 17.18 | 17.48 | 90,270,040 | -0.04(-0.22%) |
Aug 10, 2005 | 17.59 | 17.87 | 17.46 | 17.52 | 93,745,240 | -0.01(-0.07%) |
Aug 09, 2005 | 17.47 | 17.72 | 17.43 | 17.53 | 72,106,552 | +0.12(+0.71%) |
Aug 08, 2005 | 17.51 | 17.59 | 16.95 | 17.41 | 43,015,048 | -0.04(-0.22%) |
Aug 05, 2005 | 17.61 | 17.66 | 17.36 | 17.45 | 71,969,400 | -0.16(-0.89%) |
Aug 04, 2005 | 17.91 | 17.96 | 17.61 | 17.61 | 69,643,224 | -0.41(-2.28%) |
Aug 03, 2005 | 17.90 | 18.03 | 17.89 | 18.02 | 51,149,284 | +0.05(+0.29%) |
Aug 02, 2005 | 17.72 | 18.01 | 17.70 | 17.96 | 62,885,900 | +0.29(+1.66%) |
Aug 01, 2005 | 17.75 | 17.85 | 17.66 | 17.67 | 53,501,472 | -0.02(-0.11%) |
Jul 29, 2005 | 17.79 | 17.82 | 17.69 | 17.69 | 63,662,220 | -0.13(-0.73%) |
Jul 28, 2005 | 17.64 | 17.88 | 17.57 | 17.82 | 83,950,464 | +0.18(+1.03%) |
Jul 27, 2005 | 17.50 | 17.68 | 17.35 | 17.64 | 74,202,696 | +0.11(+0.63%) |
Jul 26, 2005 | 17.38 | 17.60 | 17.29 | 17.53 | 80,773,472 | +0.24(+1.40%) |
Jul 25, 2005 | 17.50 | 17.54 | 17.23 | 17.29 | 76,537,488 | -0.15(-0.86%) |
Jul 22, 2005 | 17.70 | 17.75 | 17.44 | 17.44 | 84,256,032 | -0.18(-1.04%) |
Jul 21, 2005 | 17.94 | 17.95 | 17.59 | 17.62 | 95,739,912 | -0.27(-1.49%) |
Jul 20, 2005 | 17.66 | 17.89 | 17.50 | 17.89 | 194,195,504 | -0.83(-4.42%) |
Jul 19, 2005 | 18.65 | 18.80 | 18.52 | 18.71 | 140,893,760 | +0.31(+1.70%) |
Jul 18, 2005 | 18.39 | 18.46 | 18.25 | 18.40 | 56,465,352 | -0.05(-0.25%) |
Jul 15, 2005 | 18.22 | 18.47 | 18.13 | 18.45 | 66,928,576 | +0.27(+1.51%) |
Jul 14, 2005 | 18.19 | 18.34 | 18.07 | 18.17 | 105,229,520 | +0.19(+1.05%) |
Jul 13, 2005 | 18.05 | 18.12 | 17.95 | 17.98 | 68,094,960 | -0.10(-0.58%) |
Jul 12, 2005 | 18.02 | 18.16 | 17.88 | 18.09 | 62,793,876 | +0.03(+0.18%) |
Jul 11, 2005 | 17.85 | 18.05 | 17.82 | 18.05 | 70,486,064 | +0.27(+1.54%) |
Jul 08, 2005 | 17.36 | 17.78 | 17.32 | 17.78 | 70,339,640 | +0.47(+2.71%) |
Jul 07, 2005 | 17.12 | 17.31 | 17.04 | 17.31 | 70,166,336 | +0.04(+0.23%) |
Jul 06, 2005 | 17.42 | 17.59 | 17.25 | 17.27 | 70,085,672 | -0.12(-0.67%) |
Jul 05, 2005 | 17.00 | 17.44 | 17.00 | 17.39 | 65,805,240 | +0.31(+1.79%) |
Jul 01, 2005 | 17.09 | 17.19 | 17.01 | 17.08 | 46,736,856 | +0.12(+0.73%) |
Jun 30, 2005 | 17.21 | 17.27 | 16.95 | 16.96 | 69,055,880 | -0.15(-0.88%) |
Jun 29, 2005 | 17.14 | 17.23 | 17.01 | 17.11 | 52,062,564 | -0.05(-0.30%) |
Jun 28, 2005 | 16.80 | 17.23 | 16.77 | 17.16 | 85,538,560 | +0.31(+1.82%) |
Jun 27, 2005 | 17.04 | 17.12 | 16.83 | 16.86 | 72,382,144 | -0.16(-0.92%) |
Jun 24, 2005 | 17.51 | 17.53 | 16.98 | 17.01 | 97,577,296 | -0.44(-2.50%) |
Jun 23, 2005 | 17.70 | 17.94 | 17.45 | 17.45 | 94,620,080 | -0.22(-1.25%) |
Jun 22, 2005 | 17.80 | 17.87 | 17.63 | 17.67 | 50,347,188 | -0.05(-0.26%) |
Jun 21, 2005 | 17.54 | 17.77 | 17.51 | 17.72 | 73,991,392 | +0.18(+1.04%) |
Jun 20, 2005 | 17.55 | 17.71 | 17.40 | 17.53 | 53,984,368 | -0.14(-0.81%) |
Jun 17, 2005 | 17.85 | 18.00 | 17.64 | 17.68 | 90,395,296 | +0.00(+0.00%) |
Jun 16, 2005 | 17.58 | 17.79 | 17.47 | 17.68 | 78,351,960 | +0.12(+0.67%) |
Jun 15, 2005 | 17.51 | 17.59 | 17.11 | 17.56 | 92,070,664 | +0.16(+0.90%) |
Jun 14, 2005 | 17.55 | 17.70 | 17.40 | 17.40 | 57,532,716 | -0.20(-1.11%) |
Jun 13, 2005 | 17.54 | 17.69 | 17.43 | 17.60 | 76,494,016 | +0.01(+0.07%) |
Jun 10, 2005 | 17.93 | 17.93 | 17.46 | 17.59 | 114,796,640 | -0.47(-2.60%) |
Jun 09, 2005 | 17.74 | 18.08 | 17.63 | 18.05 | 116,609,168 | +0.39(+2.21%) |
Jun 08, 2005 | 17.66 | 17.73 | 17.57 | 17.66 | 65,204,440 | +0.16(+0.89%) |
Jun 07, 2005 | 17.79 | 17.89 | 17.51 | 17.51 | 92,980,304 | -0.20(-1.14%) |
Jun 06, 2005 | 17.86 | 17.89 | 17.57 | 17.71 | 72,452,720 | -0.10(-0.59%) |
Jun 03, 2005 | 18.02 | 18.09 | 17.76 | 17.81 | 84,908,608 | -0.17(-0.94%) |
Jun 02, 2005 | 17.72 | 18.08 | 17.71 | 17.98 | 83,374,848 | +0.20(+1.10%) |
Jun 01, 2005 | 17.47 | 17.94 | 17.46 | 17.79 | 118,948,552 | +0.22(+1.22%) |
May 31, 2005 | 17.77 | 17.85 | 17.53 | 17.57 | 96,143,560 | -0.28(-1.57%) |
May 27, 2005 | 17.72 | 17.86 | 17.64 | 17.85 | 76,445,072 | +0.01(+0.07%) |
May 26, 2005 | 17.68 | 17.85 | 17.64 | 17.84 | 91,714,264 | +0.24(+1.37%) |
May 25, 2005 | 17.48 | 17.63 | 17.40 | 17.60 | 124,575,624 | +0.03(+0.15%) |
May 24, 2005 | 17.19 | 17.59 | 17.17 | 17.57 | 117,635,096 | +0.30(+1.74%) |
May 23, 2005 | 17.27 | 17.36 | 17.08 | 17.27 | 100,345,032 | +0.10(+0.57%) |
May 20, 2005 | 16.89 | 17.20 | 16.85 | 17.17 | 82,741,672 | +0.22(+1.31%) |
May 19, 2005 | 16.91 | 16.99 | 16.82 | 16.95 | 79,771,576 | +0.05(+0.31%) |
May 18, 2005 | 16.76 | 16.97 | 16.69 | 16.90 | 105,483,144 | +0.15(+0.89%) |
May 17, 2005 | 16.41 | 16.76 | 16.39 | 16.75 | 95,585,264 | +0.24(+1.46%) |
May 16, 2005 | 16.34 | 16.52 | 16.29 | 16.51 | 69,913,272 | +0.14(+0.84%) |
May 13, 2005 | 16.29 | 16.49 | 16.23 | 16.37 | 104,133,792 | +0.18(+1.13%) |
May 12, 2005 | 16.16 | 16.33 | 15.68 | 16.19 | 125,851,480 | +0.05(+0.28%) |
May 11, 2005 | 16.13 | 16.16 | 15.88 | 16.14 | 89,085,832 | +0.07(+0.41%) |
May 10, 2005 | 16.04 | 16.18 | 15.77 | 16.08 | 91,499,320 | -0.08(-0.52%) |
May 09, 2005 | 15.91 | 16.16 | 15.86 | 16.16 | 88,958,344 | +0.20(+1.27%) |
May 06, 2005 | 15.93 | 15.97 | 15.85 | 15.96 | 83,945,576 | +0.15(+0.95%) |
May 05, 2005 | 15.73 | 15.96 | 15.71 | 15.81 | 98,585,736 | +0.10(+0.62%) |
May 04, 2005 | 15.53 | 15.77 | 15.43 | 15.71 | 95,164,120 | +0.18(+1.17%) |
May 03, 2005 | 15.29 | 15.58 | 15.27 | 15.53 | 103,925,608 | +0.18(+1.19%) |
May 02, 2005 | 15.32 | 15.36 | 15.22 | 15.35 | 63,191,232 | +0.02(+0.13%) |
Apr 29, 2005 | 15.27 | 15.38 | 15.03 | 15.33 | 84,503,264 | +0.21(+1.42%) |
Apr 28, 2005 | 15.22 | 15.40 | 15.07 | 15.12 | 88,054,224 | -0.21(-1.36%) |
Apr 27, 2005 | 15.11 | 15.40 | 15.06 | 15.32 | 87,121,112 | +0.12(+0.81%) |
Apr 26, 2005 | 15.14 | 15.58 | 15.12 | 15.20 | 109,323,296 | -0.06(-0.38%) |
Apr 25, 2005 | 15.21 | 15.35 | 15.13 | 15.26 | 82,629,672 | +0.11(+0.73%) |
Apr 22, 2005 | 15.17 | 15.19 | 15.03 | 15.15 | 100,392,744 | -0.08(-0.51%) |
Apr 21, 2005 | 14.98 | 15.25 | 14.95 | 15.23 | 133,574,144 | +0.46(+3.09%) |
Apr 20, 2005 | 15.25 | 15.28 | 14.75 | 14.77 | 169,035,376 | +0.02(+0.13%) |
Apr 19, 2005 | 14.67 | 14.79 | 14.54 | 14.75 | 128,528,232 | +0.27(+1.89%) |
Apr 18, 2005 | 14.49 | 14.66 | 14.40 | 14.48 | 82,482,240 | +0.06(+0.41%) |
Apr 15, 2005 | 14.48 | 14.67 | 14.30 | 14.42 | 141,891,616 | -0.24(-1.65%) |
Apr 14, 2005 | 14.82 | 14.86 | 14.65 | 14.66 | 104,348,584 | -0.22(-1.45%) |
Apr 13, 2005 | 15.08 | 15.11 | 14.80 | 14.87 | 82,941,736 | -0.26(-1.72%) |
Apr 12, 2005 | 15.07 | 15.15 | 14.76 | 15.13 | 129,712,200 | +0.07(+0.43%) |
Apr 11, 2005 | 15.19 | 15.21 | 15.02 | 15.07 | 64,394,832 | -0.11(-0.73%) |
Apr 08, 2005 | 15.24 | 15.45 | 15.15 | 15.18 | 70,514,384 | -0.08(-0.51%) |
Apr 07, 2005 | 15.00 | 15.27 | 15.00 | 15.26 | 81,720,032 | +0.23(+1.56%) |
Apr 06, 2005 | 15.13 | 15.19 | 14.99 | 15.02 | 82,759,320 | -0.05(-0.35%) |
Apr 05, 2005 | 14.99 | 15.15 | 14.97 | 15.08 | 73,775,216 | +0.13(+0.87%) |
Apr 04, 2005 | 15.06 | 15.06 | 14.76 | 14.95 | 92,707,976 | -0.05(-0.35%) |
Apr 01, 2005 | 15.21 | 15.28 | 14.93 | 15.00 | 104,716,488 | -0.14(-0.95%) |
Mar 31, 2005 | 15.32 | 15.34 | 15.08 | 15.14 | 63,737,416 | -0.17(-1.11%) |
Mar 30, 2005 | 15.17 | 15.34 | 14.99 | 15.31 | 95,674,248 | +0.22(+1.47%) |
Mar 29, 2005 | 15.21 | 15.25 | 15.02 | 15.09 | 82,725,560 | -0.10(-0.64%) |
Mar 28, 2005 | 15.21 | 15.41 | 15.17 | 15.19 | 65,851,880 | +0.08(+0.52%) |
Mar 24, 2005 | 15.33 | 15.39 | 15.11 | 15.11 | 53,182,276 | -0.14(-0.90%) |
Mar 23, 2005 | 15.00 | 15.32 | 14.97 | 15.25 | 83,287,392 | +0.24(+1.61%) |
Mar 22, 2005 | 15.36 | 15.42 | 14.99 | 15.00 | 75,318,496 | -0.31(-2.04%) |
Mar 21, 2005 | 15.29 | 15.42 | 15.15 | 15.32 | 60,768,852 | +0.06(+0.38%) |
Mar 18, 2005 | 15.39 | 15.42 | 15.23 | 15.26 | 96,315,088 | +0.00(+0.00%) |
Mar 17, 2005 | 15.32 | 15.43 | 15.22 | 15.26 | 75,250,216 | -0.08(-0.55%) |
Mar 16, 2005 | 15.36 | 15.67 | 15.32 | 15.34 | 91,732,672 | -0.22(-1.42%) |
Mar 15, 2005 | 15.87 | 15.92 | 15.53 | 15.56 | 72,258,024 | -0.25(-1.61%) |
Mar 14, 2005 | 15.81 | 15.92 | 15.71 | 15.82 | 70,309,408 | +0.05(+0.29%) |
Mar 11, 2005 | 16.33 | 16.36 | 15.64 | 15.77 | 175,228,272 | -0.42(-2.62%) |
Mar 10, 2005 | 16.25 | 16.37 | 15.86 | 16.20 | 125,662,000 | +0.01(+0.04%) |
Mar 09, 2005 | 16.21 | 16.44 | 16.13 | 16.19 | 98,449,040 | +0.03(+0.16%) |
Mar 08, 2005 | 16.28 | 16.58 | 16.15 | 16.16 | 85,596,704 | -0.20(-1.23%) |
Mar 07, 2005 | 16.09 | 16.60 | 16.00 | 16.37 | 135,801,664 | +0.28(+1.74%) |
Mar 04, 2005 | 16.10 | 16.30 | 15.96 | 16.09 | 101,320,336 | +0.12(+0.73%) |
Mar 03, 2005 | 15.97 | 16.03 | 15.79 | 15.97 | 131,622,000 | -0.01(-0.08%) |
Mar 02, 2005 | 15.90 | 16.16 | 15.87 | 15.98 | 121,065,616 | -0.07(-0.41%) |
Mar 01, 2005 | 15.88 | 16.14 | 15.86 | 16.05 | 129,347,816 | +0.41(+2.63%) |
Feb 28, 2005 | 15.75 | 15.96 | 15.55 | 15.64 | 121,088,480 | -0.07(-0.42%) |
Feb 25, 2005 | 15.42 | 15.72 | 15.36 | 15.70 | 112,845,416 | +0.25(+1.65%) |
Feb 24, 2005 | 15.19 | 15.46 | 15.09 | 15.45 | 120,619,464 | +0.25(+1.67%) |
Feb 23, 2005 | 15.59 | 15.60 | 15.02 | 15.19 | 141,258,752 | -0.29(-1.89%) |
Feb 22, 2005 | 15.49 | 15.91 | 15.41 | 15.49 | 122,829,360 | -0.17(-1.08%) |
Feb 18, 2005 | 15.43 | 15.70 | 15.41 | 15.66 | 89,179,272 | +0.25(+1.65%) |
Feb 17, 2005 | 15.77 | 15.85 | 15.35 | 15.40 | 123,105,680 | -0.33(-2.11%) |
Feb 16, 2005 | 15.85 | 15.90 | 15.73 | 15.73 | 130,880,504 | -0.22(-1.35%) |
Feb 15, 2005 | 15.77 | 16.05 | 15.75 | 15.95 | 123,657,840 | +0.10(+0.66%) |
Feb 14, 2005 | 15.67 | 15.90 | 15.64 | 15.85 | 90,821,960 | +0.09(+0.58%) |
Feb 11, 2005 | 15.14 | 15.86 | 15.11 | 15.75 | 156,424,528 | +0.44(+2.85%) |
Feb 10, 2005 | 15.28 | 15.38 | 15.13 | 15.32 | 113,782,064 | +0.13(+0.86%) |
Feb 09, 2005 | 15.27 | 15.30 | 15.10 | 15.19 | 107,256,704 | -0.07(-0.47%) |
Feb 08, 2005 | 14.96 | 15.32 | 14.95 | 15.26 | 130,767,424 | +0.33(+2.18%) |
Feb 07, 2005 | 14.95 | 15.11 | 14.91 | 14.93 | 82,475,640 | -0.06(-0.39%) |
Feb 04, 2005 | 14.59 | 15.00 | 14.58 | 14.99 | 103,705,440 | +0.40(+2.77%) |
Feb 03, 2005 | 14.66 | 14.76 | 14.45 | 14.59 | 93,182,360 | -0.13(-0.89%) |
Feb 02, 2005 | 14.77 | 14.83 | 14.67 | 14.72 | 112,865,664 | -0.03(-0.22%) |
Feb 01, 2005 | 14.66 | 14.83 | 14.59 | 14.75 | 102,841,672 | +0.12(+0.80%) |
Jan 31, 2005 | 14.63 | 14.70 | 14.52 | 14.63 | 92,882,424 | +0.14(+0.94%) |
Jan 28, 2005 | 14.57 | 14.71 | 14.39 | 14.50 | 117,478,920 | -0.05(-0.31%) |
Jan 27, 2005 | 14.59 | 14.68 | 14.45 | 14.54 | 121,183,440 | -0.07(-0.49%) |
Jan 26, 2005 | 14.66 | 14.72 | 14.54 | 14.61 | 107,229,088 | +0.10(+0.72%) |
Jan 25, 2005 | 14.48 | 14.69 | 14.45 | 14.51 | 145,485,376 | +0.18(+1.23%) |
Jan 24, 2005 | 14.66 | 14.69 | 14.27 | 14.33 | 128,505,688 | -0.28(-1.92%) |
Jan 21, 2005 | 14.72 | 14.80 | 14.59 | 14.61 | 124,227,808 | -0.10(-0.71%) |
Jan 20, 2005 | 14.68 | 14.88 | 14.60 | 14.72 | 105,166,480 | -0.01(-0.09%) |
Jan 19, 2005 | 14.97 | 14.97 | 14.70 | 14.73 | 110,121,704 | -0.22(-1.48%) |
Jan 18, 2005 | 14.91 | 14.96 | 14.76 | 14.95 | 97,773,216 | -0.05(-0.35%) |
Jan 14, 2005 | 14.97 | 15.08 | 14.93 | 15.00 | 99,951,808 | +0.13(+0.88%) |
Jan 13, 2005 | 15.06 | 15.13 | 14.83 | 14.87 | 113,312,432 | -0.22(-1.47%) |
Jan 12, 2005 | 15.13 | 15.21 | 14.91 | 15.10 | 219,730,832 | +0.40(+2.75%) |
Jan 11, 2005 | 14.80 | 14.85 | 14.60 | 14.69 | 175,029,280 | -0.22(-1.49%) |
Jan 10, 2005 | 14.93 | 15.00 | 14.83 | 14.91 | 100,328,768 | +0.05(+0.35%) |
Jan 07, 2005 | 14.82 | 14.95 | 14.65 | 14.86 | 126,608,616 | +0.22(+1.51%) |
Jan 06, 2005 | 14.72 | 14.82 | 14.61 | 14.64 | 97,332,432 | +0.05(+0.31%) |
Jan 05, 2005 | 14.65 | 14.85 | 14.58 | 14.59 | 113,300,464 | -0.14(-0.97%) |
Jan 04, 2005 | 15.12 | 15.13 | 14.57 | 14.74 | 143,801,264 | -0.30(-1.99%) |
Jan 03, 2005 | 15.41 | 15.51 | 15.02 | 15.04 | 98,569,016 | -0.21(-1.37%) |
Dec 31, 2004 | 15.22 | 15.31 | 15.15 | 15.25 | 49,021,160 | +0.09(+0.60%) |
Dec 30, 2004 | 15.14 | 15.27 | 15.10 | 15.15 | 49,992,320 | +0.00(+0.00%) |
Dec 29, 2004 | 15.10 | 15.34 | 15.08 | 15.15 | 74,218,912 | -0.02(-0.13%) |
Dec 28, 2004 | 15.23 | 15.34 | 15.15 | 15.17 | 63,619,436 | -0.06(-0.39%) |
Dec 27, 2004 | 15.41 | 15.45 | 15.15 | 15.23 | 59,648,408 | -0.11(-0.72%) |
Dec 23, 2004 | 15.25 | 15.38 | 15.22 | 15.34 | 53,747,024 | +0.06(+0.38%) |
Dec 22, 2004 | 15.29 | 15.52 | 15.24 | 15.28 | 85,527,976 | -0.03(-0.17%) |
Dec 21, 2004 | 15.03 | 15.32 | 14.98 | 15.31 | 103,072,112 | +0.51(+3.48%) |
Dec 20, 2004 | 14.86 | 15.04 | 14.77 | 14.80 | 77,814,976 | -0.05(-0.31%) |
Dec 17, 2004 | 14.83 | 15.06 | 14.67 | 14.84 | 143,498,400 | -0.07(-0.44%) |
Dec 16, 2004 | 15.00 | 15.24 | 14.87 | 14.91 | 98,151,400 | -0.18(-1.17%) |
Dec 15, 2004 | 15.17 | 15.29 | 15.02 | 15.08 | 98,723,816 | -0.07(-0.43%) |
Dec 14, 2004 | 14.94 | 15.19 | 14.89 | 15.15 | 117,183,736 | +0.40(+2.70%) |
Dec 13, 2004 | 14.77 | 14.87 | 14.63 | 14.75 | 87,767,480 | +0.05(+0.31%) |
Dec 10, 2004 | 14.78 | 14.93 | 14.67 | 14.70 | 112,704,104 | -0.13(-0.88%) |
Dec 09, 2004 | 14.87 | 15.06 | 14.70 | 14.83 | 171,970,496 | -0.16(-1.09%) |
Dec 08, 2004 | 15.31 | 15.33 | 14.99 | 15.00 | 121,142,648 | -0.31(-2.00%) |
Dec 07, 2004 | 15.62 | 15.81 | 15.29 | 15.30 | 105,755,464 | -0.35(-2.21%) |
Dec 06, 2004 | 15.59 | 15.77 | 15.45 | 15.65 | 97,270,760 | +0.07(+0.42%) |
Dec 03, 2004 | 15.92 | 15.97 | 15.58 | 15.58 | 218,360,160 | +0.78(+5.28%) |
Dec 02, 2004 | 15.06 | 15.25 | 14.75 | 14.80 | 167,903,120 | -0.25(-1.69%) |
Dec 01, 2004 | 14.67 | 15.06 | 14.63 | 15.06 | 129,103,872 | +0.47(+3.22%) |
Nov 30, 2004 | 15.02 | 15.05 | 14.57 | 14.59 | 136,462,928 | -0.44(-2.95%) |
Nov 29, 2004 | 15.19 | 15.38 | 14.84 | 15.03 | 102,499,536 | -0.10(-0.65%) |
Nov 26, 2004 | 15.25 | 15.40 | 15.11 | 15.13 | 35,334,824 | -0.26(-1.69%) |
Nov 24, 2004 | 15.34 | 15.43 | 15.19 | 15.39 | 79,798,112 | +0.16(+1.03%) |
Nov 23, 2004 | 15.47 | 15.60 | 15.09 | 15.23 | 141,250,608 | -0.48(-3.03%) |
Nov 22, 2004 | 15.62 | 15.72 | 15.53 | 15.71 | 90,009,744 | -0.04(-0.25%) |
Nov 19, 2004 | 16.09 | 16.12 | 15.71 | 15.75 | 123,214,912 | -0.42(-2.58%) |
Nov 18, 2004 | 15.81 | 16.29 | 15.78 | 16.16 | 101,832,304 | +0.31(+1.97%) |
Nov 17, 2004 | 15.64 | 16.00 | 15.62 | 15.85 | 124,051,208 | +0.31(+2.01%) |
Nov 16, 2004 | 15.40 | 15.56 | 15.29 | 15.54 | 94,225,016 | +0.05(+0.29%) |
Nov 15, 2004 | 15.36 | 15.51 | 15.26 | 15.49 | 102,338,904 | +0.05(+0.34%) |
Nov 12, 2004 | 15.20 | 15.49 | 14.91 | 15.44 | 142,389,168 | +0.34(+2.24%) |
Nov 11, 2004 | 15.01 | 15.17 | 14.92 | 15.10 | 103,687,496 | +0.20(+1.36%) |
Nov 10, 2004 | 14.93 | 15.02 | 14.69 | 14.90 | 135,407,376 | -0.14(-0.95%) |
Nov 09, 2004 | 15.12 | 15.15 | 14.98 | 15.04 | 73,025,448 | -0.10(-0.65%) |
Nov 08, 2004 | 15.13 | 15.26 | 15.07 | 15.14 | 78,630,880 | -0.08(-0.56%) |
Nov 05, 2004 | 15.09 | 15.24 | 15.07 | 15.23 | 112,388,520 | +0.31(+2.10%) |
Nov 04, 2004 | 14.65 | 14.91 | 14.65 | 14.91 | 93,812,464 | +0.14(+0.93%) |
Nov 03, 2004 | 14.99 | 15.07 | 14.61 | 14.78 | 130,641,616 | +0.04(+0.27%) |
Nov 02, 2004 | 14.56 | 14.88 | 14.51 | 14.74 | 108,640,720 | +0.11(+0.76%) |
Nov 01, 2004 | 14.46 | 14.66 | 14.44 | 14.63 | 76,390,304 | +0.12(+0.81%) |
Oct 29, 2004 | 14.55 | 14.67 | 14.45 | 14.51 | 95,631,744 | -0.01(-0.04%) |
Oct 28, 2004 | 14.31 | 14.74 | 14.30 | 14.52 | 102,335,840 | +0.18(+1.23%) |
Oct 27, 2004 | 13.92 | 14.48 | 13.89 | 14.34 | 98,070,544 | +0.39(+2.80%) |
Oct 26, 2004 | 13.95 | 13.99 | 13.82 | 13.95 | 90,403,888 | +0.06(+0.42%) |
Oct 25, 2004 | 13.83 | 14.05 | 13.83 | 13.89 | 92,386,560 | +0.01(+0.05%) |
Oct 22, 2004 | 14.10 | 14.19 | 13.86 | 13.88 | 89,194,304 | -0.25(-1.80%) |
Oct 21, 2004 | 14.10 | 14.28 | 13.96 | 14.14 | 117,461,128 | +0.16(+1.12%) |
Oct 20, 2004 | 13.51 | 13.99 | 13.51 | 13.98 | 124,811,568 | +0.42(+3.12%) |
Oct 19, 2004 | 13.73 | 13.89 | 13.53 | 13.56 | 130,112,616 | +0.01(+0.05%) |
Oct 18, 2004 | 13.40 | 13.56 | 13.26 | 13.55 | 92,502,392 | +0.12(+0.87%) |
Oct 15, 2004 | 13.47 | 13.58 | 13.28 | 13.43 | 107,007,232 | +0.07(+0.49%) |
Oct 14, 2004 | 13.67 | 13.72 | 13.33 | 13.37 | 128,696,832 | -0.31(-2.29%) |
Oct 13, 2004 | 13.92 | 14.03 | 13.60 | 13.68 | 228,613,968 | +0.46(+3.50%) |
Oct 12, 2004 | 13.24 | 13.37 | 13.18 | 13.22 | 120,435,824 | -0.22(-1.60%) |
Oct 11, 2004 | 13.48 | 13.58 | 13.24 | 13.43 | 76,103,096 | +0.04(+0.29%) |
Oct 08, 2004 | 13.72 | 13.86 | 13.36 | 13.39 | 103,046,800 | -0.45(-3.25%) |
Oct 07, 2004 | 13.76 | 14.06 | 13.75 | 13.84 | 114,632,024 | +0.07(+0.52%) |
Oct 06, 2004 | 13.80 | 13.88 | 13.65 | 13.77 | 88,556,680 | -0.12(-0.89%) |
Oct 05, 2004 | 13.71 | 14.00 | 13.67 | 13.90 | 110,546,376 | +0.12(+0.90%) |
Oct 04, 2004 | 13.80 | 13.92 | 13.59 | 13.77 | 114,039,200 | +0.18(+1.34%) |