Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.76 | 19.88 | 19.72 | 19.76 | 64,898,696 | -0.09(-0.46%) |
Dec 29, 2005 | 19.94 | 20.03 | 19.85 | 19.85 | 45,646,188 | -0.09(-0.45%) |
Dec 28, 2005 | 20.03 | 20.15 | 19.91 | 19.94 | 49,280,672 | -0.05(-0.26%) |
Dec 27, 2005 | 20.16 | 20.29 | 19.99 | 20.00 | 50,048,156 | -0.14(-0.68%) |
Dec 23, 2005 | 20.04 | 20.16 | 19.98 | 20.13 | 40,609,344 | +0.04(+0.19%) |
Dec 22, 2005 | 20.19 | 20.24 | 19.97 | 20.09 | 120,782,056 | -0.11(-0.52%) |
Dec 21, 2005 | 20.31 | 20.34 | 20.18 | 20.20 | 96,795,536 | -0.10(-0.48%) |
Dec 20, 2005 | 20.22 | 20.31 | 20.15 | 20.30 | 83,312,384 | +0.02(+0.11%) |
Dec 19, 2005 | 20.33 | 20.31 | 20.14 | 20.28 | 90,889,896 | -0.05(-0.26%) |
Dec 16, 2005 | 20.31 | 20.46 | 20.26 | 20.33 | 117,064,768 | -0.02(-0.07%) |
Dec 15, 2005 | 20.47 | 20.49 | 20.26 | 20.34 | 104,572,728 | -0.13(-0.63%) |
Dec 14, 2005 | 20.40 | 20.59 | 20.29 | 20.47 | 86,100,136 | -0.03(-0.15%) |
Dec 13, 2005 | 20.62 | 20.73 | 20.40 | 20.50 | 137,993,424 | -0.24(-1.17%) |
Dec 12, 2005 | 20.94 | 20.97 | 20.65 | 20.74 | 84,366,880 | -0.20(-0.94%) |
Dec 09, 2005 | 20.94 | 21.03 | 20.89 | 20.94 | 64,158,416 | +0.02(+0.07%) |
Dec 08, 2005 | 20.94 | 21.02 | 20.86 | 20.93 | 84,577,944 | -0.05(-0.22%) |
Dec 07, 2005 | 20.91 | 20.97 | 20.82 | 20.97 | 73,527,288 | +0.05(+0.22%) |
Dec 06, 2005 | 21.08 | 21.10 | 20.92 | 20.93 | 87,186,328 | -0.12(-0.57%) |
Dec 05, 2005 | 21.11 | 21.18 | 20.94 | 21.05 | 62,877,308 | -0.12(-0.57%) |
Dec 02, 2005 | 21.02 | 21.24 | 21.00 | 21.17 | 55,999,232 | +0.09(+0.43%) |
Dec 01, 2005 | 20.96 | 21.24 | 20.96 | 21.08 | 80,711,816 | +0.16(+0.76%) |
Nov 30, 2005 | 20.93 | 20.99 | 20.88 | 20.92 | 73,904,968 | +0.00(+0.00%) |
Nov 29, 2005 | 20.99 | 21.00 | 20.86 | 20.92 | 81,431,664 | -0.05(-0.25%) |
Nov 28, 2005 | 21.00 | 21.05 | 20.80 | 20.97 | 76,104,672 | -0.01(-0.04%) |
Nov 25, 2005 | 21.01 | 21.11 | 20.76 | 20.98 | 58,332,008 | -0.12(-0.57%) |
Nov 23, 2005 | 21.09 | 21.23 | 20.96 | 21.10 | 93,336,632 | +0.01(+0.04%) |
Nov 22, 2005 | 21.21 | 21.22 | 21.05 | 21.09 | 138,005,360 | -0.19(-0.89%) |
Nov 21, 2005 | 21.21 | 21.34 | 20.78 | 21.28 | 86,572,544 | +0.07(+0.32%) |
Nov 18, 2005 | 21.35 | 21.35 | 21.08 | 21.21 | 99,810,312 | +0.08(+0.36%) |
Nov 17, 2005 | 21.05 | 21.16 | 20.98 | 21.14 | 120,873,848 | +0.17(+0.83%) |
Nov 16, 2005 | 20.77 | 21.07 | 20.74 | 20.96 | 113,434,976 | +0.18(+0.87%) |
Nov 15, 2005 | 20.65 | 20.81 | 20.59 | 20.78 | 86,117,640 | +0.11(+0.55%) |
Nov 14, 2005 | 20.68 | 20.74 | 20.56 | 20.67 | 88,855,944 | +0.05(+0.26%) |
Nov 11, 2005 | 20.52 | 20.70 | 20.50 | 20.62 | 68,735,872 | +0.14(+0.70%) |
Nov 10, 2005 | 20.36 | 20.52 | 20.13 | 20.47 | 97,013,536 | +0.10(+0.48%) |
Nov 09, 2005 | 20.39 | 20.52 | 20.36 | 20.37 | 78,677,008 | -0.07(-0.33%) |
Nov 08, 2005 | 20.36 | 20.54 | 20.23 | 20.44 | 79,516,176 | +0.03(+0.15%) |
Nov 07, 2005 | 20.19 | 20.47 | 20.18 | 20.41 | 102,026,192 | +0.26(+1.31%) |
Nov 04, 2005 | 20.05 | 20.19 | 19.99 | 20.15 | 76,039,024 | +0.17(+0.83%) |
Nov 03, 2005 | 20.10 | 20.13 | 19.84 | 19.98 | 97,153,624 | -0.02(-0.08%) |
Nov 02, 2005 | 19.60 | 20.03 | 19.60 | 20.00 | 99,809,944 | +0.38(+1.93%) |
Nov 01, 2005 | 19.35 | 19.72 | 19.35 | 19.62 | 94,543,136 | +0.20(+1.01%) |
Oct 31, 2005 | 19.35 | 19.50 | 19.27 | 19.42 | 100,013,944 | +0.13(+0.67%) |
Oct 28, 2005 | 18.97 | 19.35 | 18.97 | 19.29 | 143,862,256 | +0.51(+2.74%) |
Oct 27, 2005 | 19.06 | 21.94 | 18.78 | 18.78 | 83,178,048 | -0.20(-1.04%) |
Oct 26, 2005 | 18.87 | 19.14 | 18.84 | 18.98 | 77,082,912 | +0.06(+0.32%) |
Oct 25, 2005 | 18.86 | 18.99 | 18.76 | 18.92 | 54,814,204 | -0.05(-0.28%) |
Oct 24, 2005 | 18.81 | 18.97 | 18.65 | 18.97 | 69,615,528 | +0.24(+1.29%) |
Oct 21, 2005 | 18.89 | 18.89 | 18.57 | 18.73 | 91,875,240 | -0.01(-0.04%) |
Oct 20, 2005 | 18.93 | 18.99 | 18.70 | 18.73 | 77,854,296 | -0.23(-1.20%) |
Oct 19, 2005 | 18.56 | 18.96 | 18.52 | 18.96 | 88,106,464 | +0.39(+2.12%) |
Oct 18, 2005 | 18.49 | 18.76 | 18.48 | 18.57 | 92,156,376 | +0.03(+0.16%) |
Oct 17, 2005 | 18.65 | 18.66 | 18.47 | 18.54 | 62,096,740 | -0.11(-0.57%) |
Oct 14, 2005 | 18.67 | 18.69 | 18.51 | 18.64 | 71,271,104 | +0.06(+0.33%) |
Oct 13, 2005 | 18.37 | 19.34 | 18.34 | 18.58 | 92,882,400 | +0.22(+1.19%) |
Oct 12, 2005 | 18.51 | 18.67 | 18.34 | 18.36 | 94,340,800 | -0.08(-0.45%) |
Oct 11, 2005 | 18.52 | 18.55 | 18.33 | 18.45 | 101,342,784 | -0.04(-0.20%) |
Oct 10, 2005 | 18.64 | 18.65 | 18.40 | 18.48 | 64,696,520 | -0.10(-0.53%) |
Oct 07, 2005 | 18.72 | 18.77 | 18.53 | 18.58 | 67,203,600 | -0.11(-0.57%) |
Oct 06, 2005 | 18.64 | 18.86 | 18.54 | 18.69 | 108,025,912 | +0.05(+0.24%) |
Oct 05, 2005 | 18.92 | 18.93 | 18.64 | 18.64 | 80,441,120 | -0.23(-1.24%) |
Oct 04, 2005 | 19.16 | 19.19 | 18.70 | 18.88 | 188,391,280 | -0.39(-2.04%) |
Oct 03, 2005 | 19.43 | 19.45 | 19.23 | 19.27 | 73,234,912 | -0.17(-0.89%) |
Sep 30, 2005 | 19.58 | 19.61 | 19.35 | 19.44 | 76,298,008 | -0.16(-0.81%) |
Sep 29, 2005 | 19.35 | 19.65 | 19.27 | 19.60 | 88,402,624 | +0.20(+1.05%) |
Sep 28, 2005 | 19.19 | 19.55 | 19.18 | 19.40 | 93,976,224 | +0.25(+1.30%) |
Sep 27, 2005 | 19.17 | 19.23 | 19.12 | 19.15 | 64,594,296 | +0.05(+0.28%) |
Sep 26, 2005 | 19.20 | 19.26 | 19.05 | 19.10 | 74,372,848 | +0.00(+0.00%) |
Sep 23, 2005 | 19.10 | 19.30 | 18.98 | 19.10 | 87,859,520 | -0.05(-0.28%) |
Sep 22, 2005 | 19.15 | 19.35 | 19.01 | 19.15 | 94,370,520 | -0.11(-0.59%) |
Sep 21, 2005 | 19.50 | 19.57 | 19.22 | 19.26 | 90,040,696 | -0.26(-1.35%) |
Sep 20, 2005 | 19.70 | 19.81 | 19.41 | 19.53 | 80,885,512 | -0.12(-0.62%) |
Sep 19, 2005 | 19.72 | 19.85 | 19.54 | 19.65 | 81,842,976 | -0.05(-0.27%) |
Sep 16, 2005 | 19.91 | 19.95 | 19.63 | 19.70 | 248,334,432 | -0.15(-0.76%) |
Sep 15, 2005 | 19.93 | 19.97 | 19.81 | 19.85 | 79,886,536 | -0.03(-0.15%) |
Sep 14, 2005 | 20.04 | 20.13 | 19.88 | 19.88 | 72,742,128 | -0.13(-0.64%) |
Sep 13, 2005 | 20.06 | 20.22 | 19.93 | 20.01 | 83,921,976 | -0.10(-0.49%) |
Sep 12, 2005 | 20.12 | 20.22 | 20.04 | 20.11 | 53,103,712 | +0.02(+0.11%) |
Sep 09, 2005 | 20.12 | 20.27 | 20.05 | 20.09 | 54,936,300 | -0.02(-0.11%) |
Sep 08, 2005 | 20.25 | 20.31 | 20.04 | 20.11 | 69,477,840 | -0.18(-0.89%) |
Sep 07, 2005 | 20.36 | 20.49 | 20.27 | 20.29 | 59,076,276 | -0.11(-0.56%) |
Sep 06, 2005 | 20.45 | 20.62 | 20.39 | 20.40 | 60,981,072 | -0.02(-0.07%) |
Sep 02, 2005 | 20.56 | 20.61 | 20.38 | 20.42 | 68,834,520 | -0.14(-0.66%) |
Sep 01, 2005 | 20.69 | 20.70 | 20.52 | 20.56 | 100,411,944 | -0.14(-0.66%) |
Aug 31, 2005 | 20.54 | 20.74 | 20.43 | 20.69 | 86,286,040 | +0.15(+0.74%) |
Aug 30, 2005 | 20.45 | 20.58 | 20.37 | 20.54 | 72,979,624 | +0.02(+0.11%) |
Aug 29, 2005 | 20.27 | 20.58 | 20.26 | 20.52 | 69,185,144 | +0.14(+0.67%) |
Aug 26, 2005 | 20.43 | 20.46 | 20.31 | 20.38 | 48,654,928 | -0.05(-0.22%) |
Aug 25, 2005 | 20.33 | 20.47 | 20.29 | 20.43 | 52,010,660 | +0.17(+0.82%) |
Aug 24, 2005 | 20.28 | 20.53 | 20.24 | 20.26 | 83,354,576 | -0.05(-0.22%) |
Aug 23, 2005 | 20.28 | 20.46 | 20.21 | 20.31 | 63,927,528 | -0.03(-0.15%) |
Aug 22, 2005 | 20.25 | 20.53 | 20.23 | 20.34 | 55,189,556 | +0.14(+0.71%) |
Aug 19, 2005 | 20.29 | 20.34 | 20.18 | 20.19 | 47,711,464 | -0.08(-0.37%) |
Aug 18, 2005 | 20.32 | 20.46 | 20.25 | 20.27 | 54,070,344 | -0.10(-0.48%) |
Aug 17, 2005 | 20.27 | 20.52 | 20.15 | 20.37 | 69,356,336 | +0.16(+0.79%) |
Aug 16, 2005 | 20.43 | 20.51 | 20.18 | 20.21 | 62,091,156 | -0.29(-1.44%) |
Aug 15, 2005 | 20.39 | 20.63 | 20.17 | 20.50 | 60,776,088 | +0.06(+0.30%) |
Aug 12, 2005 | 20.46 | 20.51 | 20.33 | 20.44 | 71,282,840 | -0.17(-0.81%) |
Aug 11, 2005 | 20.39 | 20.63 | 20.32 | 20.61 | 64,746,052 | +0.24(+1.19%) |
Aug 10, 2005 | 20.71 | 20.78 | 20.29 | 20.37 | 83,787,432 | -0.30(-1.46%) |
Aug 09, 2005 | 20.57 | 20.79 | 20.41 | 20.67 | 86,605,768 | +0.17(+0.81%) |
Aug 08, 2005 | 21.01 | 21.04 | 20.46 | 20.50 | 102,452,064 | -0.48(-2.27%) |
Aug 05, 2005 | 20.62 | 21.11 | 20.59 | 20.98 | 108,848,528 | +0.33(+1.61%) |
Aug 04, 2005 | 20.53 | 20.78 | 20.44 | 20.65 | 121,906,640 | +0.05(+0.26%) |
Aug 03, 2005 | 20.22 | 20.73 | 20.20 | 20.59 | 185,475,888 | +0.33(+1.64%) |
Aug 02, 2005 | 19.57 | 20.33 | 19.55 | 20.26 | 182,165,216 | +0.67(+3.43%) |
Aug 01, 2005 | 19.50 | 19.69 | 19.47 | 19.59 | 81,228,304 | +0.23(+1.21%) |
Jul 29, 2005 | 19.48 | 19.65 | 19.34 | 19.35 | 79,450,304 | -0.11(-0.54%) |
Jul 28, 2005 | 19.46 | 19.54 | 19.39 | 19.46 | 59,752,616 | +0.02(+0.12%) |
Jul 27, 2005 | 19.35 | 19.50 | 19.29 | 19.44 | 76,952,280 | +0.14(+0.70%) |
Jul 26, 2005 | 19.44 | 19.45 | 19.29 | 19.30 | 72,316,776 | -0.11(-0.58%) |
Jul 25, 2005 | 19.41 | 19.57 | 19.38 | 19.41 | 59,820,408 | +0.01(+0.04%) |
Jul 22, 2005 | 19.64 | 19.91 | 19.37 | 19.41 | 132,168,736 | -0.57(-2.87%) |
Jul 21, 2005 | 19.88 | 20.01 | 19.79 | 19.98 | 151,348,928 | +0.19(+0.95%) |
Jul 20, 2005 | 19.65 | 19.82 | 19.56 | 19.79 | 95,624,272 | +0.02(+0.11%) |
Jul 19, 2005 | 19.49 | 19.84 | 19.46 | 19.77 | 150,209,024 | +0.46(+2.39%) |
Jul 18, 2005 | 19.43 | 19.49 | 19.31 | 19.31 | 52,499,396 | -0.18(-0.93%) |
Jul 15, 2005 | 19.68 | 19.72 | 19.46 | 19.49 | 75,020,048 | -0.14(-0.69%) |
Jul 14, 2005 | 19.49 | 19.72 | 19.49 | 19.63 | 91,988,520 | +0.23(+1.21%) |
Jul 13, 2005 | 19.29 | 19.46 | 19.26 | 19.39 | 60,049,000 | +0.04(+0.20%) |
Jul 12, 2005 | 19.07 | 19.36 | 19.04 | 19.35 | 84,061,360 | +0.24(+1.27%) |
Jul 11, 2005 | 19.01 | 19.18 | 18.98 | 19.11 | 81,694,280 | +0.15(+0.80%) |
Jul 08, 2005 | 18.62 | 18.98 | 18.61 | 18.96 | 74,262,432 | +0.33(+1.78%) |
Jul 07, 2005 | 18.58 | 18.67 | 18.52 | 18.63 | 106,882,744 | -0.04(-0.20%) |
Jul 06, 2005 | 18.87 | 18.95 | 18.66 | 18.67 | 85,299,496 | -0.21(-1.12%) |
Jul 05, 2005 | 18.64 | 19.04 | 18.61 | 18.88 | 82,090,080 | +0.20(+1.09%) |
Jul 01, 2005 | 18.78 | 18.89 | 18.64 | 18.67 | 92,344,464 | -0.10(-0.52%) |
Jun 30, 2005 | 18.94 | 19.00 | 18.76 | 18.77 | 108,275,032 | -0.19(-1.00%) |
Jun 29, 2005 | 19.06 | 19.13 | 18.89 | 18.96 | 74,529,656 | +0.02(+0.08%) |
Jun 28, 2005 | 18.96 | 19.04 | 18.92 | 18.95 | 70,209,032 | +0.02(+0.08%) |
Jun 27, 2005 | 18.95 | 19.08 | 18.92 | 18.93 | 81,559,992 | +0.01(+0.04%) |
Jun 24, 2005 | 19.06 | 19.20 | 18.92 | 18.92 | 76,709,624 | -0.20(-1.07%) |
Jun 23, 2005 | 19.02 | 19.36 | 19.01 | 19.13 | 139,152,512 | +0.18(+0.96%) |
Jun 22, 2005 | 18.98 | 19.09 | 18.92 | 18.95 | 80,046,856 | -0.06(-0.32%) |
Jun 21, 2005 | 18.95 | 19.04 | 18.92 | 19.01 | 107,294,256 | +0.03(+0.16%) |
Jun 20, 2005 | 18.88 | 19.10 | 18.84 | 18.98 | 66,875,508 | +0.05(+0.28%) |
Jun 17, 2005 | 19.10 | 19.11 | 18.83 | 18.92 | 120,179,112 | +0.00(+0.00%) |
Jun 16, 2005 | 19.06 | 19.07 | 18.86 | 18.92 | 87,226,928 | -0.17(-0.87%) |
Jun 15, 2005 | 19.20 | 19.20 | 18.98 | 19.09 | 67,174,432 | -0.08(-0.39%) |
Jun 14, 2005 | 19.13 | 19.23 | 19.07 | 19.16 | 58,544,864 | +0.04(+0.20%) |
Jun 13, 2005 | 19.16 | 19.26 | 19.09 | 19.13 | 64,976,912 | -0.09(-0.47%) |
Jun 10, 2005 | 19.26 | 19.29 | 19.15 | 19.22 | 52,215,108 | -0.06(-0.31%) |
Jun 09, 2005 | 19.20 | 19.35 | 19.16 | 19.28 | 69,825,024 | +0.08(+0.43%) |
Jun 08, 2005 | 19.31 | 19.36 | 19.15 | 19.20 | 60,035,372 | -0.08(-0.43%) |
Jun 07, 2005 | 19.14 | 19.52 | 19.13 | 19.28 | 72,132,112 | +0.11(+0.55%) |
Jun 06, 2005 | 19.18 | 19.27 | 19.13 | 19.17 | 53,931,492 | -0.05(-0.24%) |
Jun 03, 2005 | 19.42 | 19.50 | 19.15 | 19.22 | 105,409,296 | -0.27(-1.40%) |
Jun 02, 2005 | 19.43 | 19.54 | 19.38 | 19.49 | 36,008,892 | -0.02(-0.08%) |
Jun 01, 2005 | 19.44 | 19.65 | 19.35 | 19.50 | 72,277,136 | +0.01(+0.04%) |
May 31, 2005 | 19.64 | 19.67 | 19.46 | 19.50 | 61,042,892 | -0.20(-1.04%) |
May 27, 2005 | 19.52 | 19.72 | 19.50 | 19.70 | 72,749,536 | +0.13(+0.66%) |
May 26, 2005 | 19.46 | 19.65 | 19.44 | 19.57 | 66,928,832 | +0.14(+0.74%) |
May 25, 2005 | 19.41 | 19.47 | 19.27 | 19.43 | 47,304,800 | -0.03(-0.16%) |
May 24, 2005 | 19.50 | 19.56 | 19.44 | 19.46 | 81,098,840 | -0.08(-0.39%) |
May 23, 2005 | 19.45 | 19.70 | 19.45 | 19.54 | 99,800,840 | +0.08(+0.43%) |
May 20, 2005 | 19.56 | 19.59 | 19.44 | 19.45 | 85,276,064 | -0.14(-0.69%) |
May 19, 2005 | 19.46 | 19.69 | 19.42 | 19.59 | 68,968,752 | +0.17(+0.86%) |
May 18, 2005 | 19.27 | 19.53 | 19.21 | 19.42 | 94,191,976 | +0.18(+0.94%) |
May 17, 2005 | 19.13 | 19.27 | 19.08 | 19.24 | 52,907,696 | -0.02(-0.12%) |
May 16, 2005 | 19.07 | 19.27 | 19.04 | 19.26 | 66,926,320 | +0.14(+0.75%) |
May 13, 2005 | 18.92 | 19.18 | 18.89 | 19.12 | 102,160,456 | +0.23(+1.20%) |
May 12, 2005 | 18.77 | 18.98 | 18.76 | 18.89 | 98,635,848 | +0.07(+0.36%) |
May 11, 2005 | 18.81 | 18.87 | 18.62 | 18.82 | 78,684,704 | +0.01(+0.04%) |
May 10, 2005 | 18.92 | 18.95 | 18.76 | 18.82 | 82,352,480 | -0.16(-0.84%) |
May 09, 2005 | 19.07 | 19.14 | 18.93 | 18.98 | 81,872,536 | -0.08(-0.44%) |
May 06, 2005 | 19.14 | 19.26 | 19.04 | 19.06 | 85,114,760 | -0.01(-0.04%) |
May 05, 2005 | 19.04 | 19.14 | 18.95 | 19.07 | 78,551,056 | +0.02(+0.08%) |
May 04, 2005 | 19.15 | 19.20 | 18.98 | 19.05 | 114,942,896 | -0.11(-0.59%) |
May 03, 2005 | 18.99 | 19.20 | 18.96 | 19.16 | 89,805,944 | +0.10(+0.52%) |
May 02, 2005 | 19.07 | 19.16 | 18.86 | 19.07 | 71,953,872 | -0.05(-0.28%) |
Apr 29, 2005 | 18.80 | 19.12 | 18.73 | 19.12 | 130,526,784 | +0.64(+3.48%) |
Apr 28, 2005 | 18.76 | 18.83 | 18.47 | 18.48 | 110,654,120 | -0.41(-2.16%) |
Apr 27, 2005 | 18.64 | 19.01 | 18.61 | 18.89 | 63,162,340 | +0.17(+0.93%) |
Apr 26, 2005 | 18.86 | 19.08 | 18.70 | 18.71 | 80,009,272 | -0.17(-0.92%) |
Apr 25, 2005 | 18.95 | 19.10 | 18.79 | 18.89 | 99,849,536 | +0.01(+0.04%) |
Apr 22, 2005 | 18.93 | 19.08 | 18.73 | 18.88 | 105,975,640 | -0.23(-1.19%) |
Apr 21, 2005 | 18.50 | 19.19 | 18.49 | 19.10 | 123,806,144 | +0.73(+3.95%) |
Apr 20, 2005 | 18.64 | 18.67 | 18.36 | 18.38 | 121,637,608 | -0.23(-1.26%) |
Apr 19, 2005 | 18.67 | 18.74 | 18.48 | 18.61 | 87,276,424 | -0.02(-0.08%) |
Apr 18, 2005 | 18.48 | 18.77 | 18.44 | 18.63 | 100,257,752 | +0.14(+0.78%) |
Apr 15, 2005 | 18.58 | 18.82 | 18.45 | 18.48 | 132,657,744 | -0.29(-1.53%) |
Apr 14, 2005 | 18.90 | 19.00 | 18.76 | 18.77 | 88,332,640 | -0.15(-0.80%) |
Apr 13, 2005 | 19.07 | 19.23 | 18.89 | 18.92 | 80,624,584 | -0.21(-1.11%) |
Apr 12, 2005 | 18.83 | 19.16 | 18.74 | 19.13 | 89,342,808 | +0.26(+1.40%) |
Apr 11, 2005 | 18.92 | 18.98 | 18.79 | 18.87 | 63,240,412 | +0.02(+0.12%) |
Apr 08, 2005 | 18.95 | 19.08 | 18.82 | 18.85 | 63,458,084 | -0.12(-0.64%) |
Apr 07, 2005 | 18.64 | 18.99 | 18.61 | 18.97 | 102,487,560 | +0.32(+1.74%) |
Apr 06, 2005 | 18.49 | 18.85 | 18.48 | 18.64 | 103,240,088 | +0.15(+0.82%) |
Apr 05, 2005 | 18.30 | 18.52 | 18.23 | 18.49 | 97,324,376 | +0.18(+0.99%) |
Apr 04, 2005 | 18.22 | 18.33 | 18.09 | 18.31 | 82,301,272 | +0.08(+0.46%) |
Apr 01, 2005 | 18.32 | 18.40 | 18.21 | 18.23 | 85,507,768 | -0.04(-0.21%) |
Mar 31, 2005 | 18.33 | 18.37 | 18.23 | 18.27 | 82,547,264 | +0.01(+0.04%) |
Mar 30, 2005 | 18.17 | 18.28 | 18.14 | 18.26 | 78,846,672 | +0.18(+1.00%) |
Mar 29, 2005 | 18.24 | 18.32 | 18.00 | 18.08 | 98,226,952 | -0.21(-1.16%) |
Mar 28, 2005 | 18.44 | 18.49 | 18.27 | 18.29 | 65,900,404 | -0.06(-0.33%) |
Mar 24, 2005 | 18.32 | 18.49 | 18.29 | 18.35 | 104,299,608 | +0.08(+0.41%) |
Mar 23, 2005 | 18.13 | 18.43 | 18.11 | 18.27 | 104,924,712 | +0.14(+0.79%) |
Mar 22, 2005 | 18.28 | 18.34 | 18.11 | 18.13 | 135,121,232 | -0.16(-0.87%) |
Mar 21, 2005 | 18.40 | 18.41 | 18.25 | 18.29 | 94,541,056 | -0.08(-0.45%) |
Mar 18, 2005 | 18.54 | 18.82 | 18.35 | 18.37 | 179,834,720 | -0.17(-0.94%) |
Mar 17, 2005 | 18.62 | 18.65 | 18.54 | 18.55 | 80,153,376 | -0.07(-0.37%) |
Mar 16, 2005 | 18.76 | 18.87 | 18.56 | 18.61 | 99,033,744 | -0.21(-1.12%) |
Mar 15, 2005 | 18.97 | 19.07 | 18.81 | 18.82 | 94,571,752 | -0.15(-0.80%) |
Mar 14, 2005 | 18.95 | 19.01 | 18.86 | 18.98 | 86,739,576 | +0.02(+0.08%) |
Mar 11, 2005 | 19.23 | 19.26 | 18.94 | 18.96 | 80,212,528 | -0.26(-1.34%) |
Mar 10, 2005 | 19.22 | 19.26 | 19.08 | 19.22 | 78,247,504 | +0.09(+0.47%) |
Mar 09, 2005 | 19.19 | 19.32 | 19.10 | 19.13 | 83,353,784 | -0.07(-0.35%) |
Mar 08, 2005 | 19.20 | 19.36 | 19.15 | 19.20 | 69,962,512 | -0.05(-0.27%) |
Mar 07, 2005 | 19.02 | 19.49 | 19.01 | 19.25 | 106,398,944 | +0.23(+1.19%) |
Mar 04, 2005 | 19.05 | 19.12 | 18.99 | 19.02 | 83,441,648 | +0.00(+0.00%) |
Mar 03, 2005 | 19.12 | 19.13 | 19.00 | 19.02 | 69,051,856 | -0.07(-0.36%) |
Mar 02, 2005 | 19.04 | 19.26 | 19.01 | 19.09 | 89,635,504 | -0.02(-0.08%) |
Mar 01, 2005 | 19.04 | 19.20 | 18.99 | 19.10 | 74,624,312 | +0.09(+0.48%) |
Feb 28, 2005 | 19.06 | 19.17 | 18.99 | 19.01 | 109,469,672 | -0.07(-0.36%) |
Feb 25, 2005 | 19.14 | 19.18 | 19.01 | 19.08 | 82,660,272 | -0.09(-0.47%) |
Feb 24, 2005 | 19.03 | 19.23 | 19.01 | 19.17 | 112,788,784 | +0.13(+0.67%) |
Feb 23, 2005 | 19.07 | 19.16 | 19.02 | 19.04 | 110,741,848 | -0.02(-0.12%) |
Feb 22, 2005 | 19.08 | 19.26 | 19.04 | 19.07 | 127,586,528 | -0.19(-0.98%) |
Feb 18, 2005 | 19.38 | 19.38 | 19.20 | 19.26 | 102,010,664 | -0.13(-0.66%) |
Feb 17, 2005 | 19.43 | 19.54 | 19.35 | 19.38 | 88,690,440 | -0.11(-0.54%) |
Feb 16, 2005 | 19.55 | 19.60 | 19.40 | 19.49 | 76,095,504 | -0.11(-0.54%) |
Feb 15, 2005 | 19.65 | 19.71 | 19.54 | 19.60 | 101,296,768 | -0.06(-0.31%) |
Feb 14, 2005 | 19.60 | 19.74 | 19.58 | 19.66 | 77,666,728 | +0.03(+0.15%) |
Feb 11, 2005 | 19.67 | 19.74 | 19.50 | 19.63 | 110,935,704 | -0.07(-0.35%) |
Feb 10, 2005 | 19.72 | 19.75 | 19.65 | 19.69 | 95,004,456 | -0.01(-0.04%) |
Feb 09, 2005 | 19.84 | 19.88 | 19.68 | 19.70 | 103,047,688 | -0.13(-0.65%) |
Feb 08, 2005 | 19.79 | 19.91 | 19.77 | 19.83 | 81,172,936 | +0.06(+0.31%) |
Feb 07, 2005 | 19.85 | 19.88 | 19.69 | 19.77 | 76,435,312 | -0.12(-0.61%) |
Feb 04, 2005 | 19.78 | 19.93 | 19.75 | 19.89 | 81,044,320 | +0.11(+0.53%) |
Feb 03, 2005 | 19.93 | 19.95 | 19.72 | 19.78 | 82,763,088 | -0.21(-1.06%) |
Feb 02, 2005 | 19.97 | 20.03 | 19.86 | 20.00 | 104,972,624 | +0.05(+0.27%) |
Feb 01, 2005 | 19.84 | 19.97 | 19.81 | 19.94 | 76,724,176 | +0.08(+0.42%) |
Jan 31, 2005 | 19.91 | 20.04 | 19.77 | 19.86 | 94,535,624 | +0.08(+0.38%) |
Jan 28, 2005 | 20.06 | 20.14 | 19.62 | 19.78 | 146,174,592 | +0.05(+0.27%) |
Jan 27, 2005 | 19.61 | 19.77 | 19.54 | 19.73 | 123,332,152 | +0.08(+0.38%) |
Jan 26, 2005 | 19.70 | 19.78 | 19.57 | 19.66 | 85,977,384 | -0.01(-0.04%) |
Jan 25, 2005 | 19.47 | 19.79 | 19.46 | 19.66 | 89,426,040 | +0.26(+1.36%) |
Jan 24, 2005 | 19.47 | 19.65 | 19.38 | 19.40 | 91,318,544 | +0.02(+0.08%) |
Jan 21, 2005 | 19.61 | 19.75 | 19.38 | 19.38 | 101,229,808 | -0.16(-0.81%) |
Jan 20, 2005 | 19.53 | 19.72 | 19.45 | 19.54 | 77,251,360 | -0.09(-0.46%) |
Jan 19, 2005 | 19.81 | 19.85 | 19.59 | 19.63 | 76,899,376 | -0.26(-1.29%) |
Jan 18, 2005 | 19.67 | 19.91 | 19.53 | 19.89 | 91,497,848 | +0.15(+0.77%) |
Jan 14, 2005 | 19.95 | 19.99 | 19.68 | 19.74 | 121,978,072 | -0.11(-0.57%) |
Jan 13, 2005 | 20.16 | 20.25 | 19.77 | 19.85 | 118,909,200 | -0.39(-1.90%) |
Jan 12, 2005 | 20.23 | 20.29 | 20.12 | 20.24 | 96,518,512 | +0.04(+0.19%) |
Jan 11, 2005 | 20.17 | 20.27 | 20.11 | 20.20 | 85,630,032 | -0.05(-0.26%) |
Jan 10, 2005 | 20.10 | 20.30 | 20.06 | 20.25 | 93,125,704 | +0.10(+0.49%) |
Jan 07, 2005 | 20.27 | 20.32 | 20.12 | 20.15 | 90,937,976 | -0.06(-0.30%) |
Jan 06, 2005 | 20.29 | 20.45 | 20.13 | 20.22 | 101,745,208 | -0.02(-0.11%) |
Jan 05, 2005 | 20.28 | 20.48 | 20.22 | 20.24 | 95,887,200 | -0.05(-0.22%) |
Jan 04, 2005 | 20.31 | 20.48 | 20.15 | 20.28 | 144,819,056 | +0.08(+0.37%) |