Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.73 | 11.77 | 11.56 | 11.57 | 64,911,964 | -0.15(-1.26%) |
Nov 29, 2005 | 11.78 | 11.89 | 11.71 | 11.72 | 61,235,620 | -0.07(-0.56%) |
Nov 28, 2005 | 11.90 | 11.93 | 11.75 | 11.78 | 44,109,704 | -0.04(-0.37%) |
Nov 25, 2005 | 11.84 | 12.00 | 11.81 | 11.83 | 21,210,842 | +0.02(+0.14%) |
Nov 23, 2005 | 11.68 | 11.89 | 11.66 | 11.81 | 46,431,308 | +0.14(+1.22%) |
Nov 22, 2005 | 11.84 | 11.84 | 11.63 | 11.67 | 55,260,392 | -0.20(-1.66%) |
Nov 21, 2005 | 11.85 | 11.87 | 11.70 | 11.87 | 47,110,876 | +0.08(+0.65%) |
Nov 18, 2005 | 11.84 | 11.90 | 11.65 | 11.79 | 60,218,740 | +0.14(+1.17%) |
Nov 17, 2005 | 11.71 | 11.74 | 11.55 | 11.65 | 58,392,384 | -0.01(-0.09%) |
Nov 16, 2005 | 11.95 | 11.97 | 11.60 | 11.66 | 72,929,560 | -0.28(-2.38%) |
Nov 15, 2005 | 12.14 | 12.06 | 11.84 | 11.95 | 65,749,652 | -0.20(-1.62%) |
Nov 14, 2005 | 12.32 | 12.34 | 12.06 | 12.14 | 60,124,928 | -0.10(-0.80%) |
Nov 11, 2005 | 12.20 | 12.26 | 12.02 | 12.24 | 43,860,708 | +0.12(+0.99%) |
Nov 10, 2005 | 12.09 | 12.17 | 11.94 | 12.12 | 44,602,572 | +0.03(+0.23%) |
Nov 09, 2005 | 11.96 | 12.15 | 11.85 | 12.09 | 50,538,404 | +0.14(+1.14%) |
Nov 08, 2005 | 12.13 | 12.14 | 11.94 | 11.96 | 41,487,252 | -0.20(-1.62%) |
Nov 07, 2005 | 12.15 | 12.22 | 12.01 | 12.15 | 60,801,568 | +0.01(+0.05%) |
Nov 04, 2005 | 12.05 | 12.17 | 11.97 | 12.15 | 87,071,344 | +0.21(+1.78%) |
Nov 03, 2005 | 11.84 | 12.14 | 11.81 | 11.94 | 108,128,648 | +0.15(+1.25%) |
Nov 02, 2005 | 11.74 | 11.83 | 11.72 | 11.79 | 69,785,296 | +0.03(+0.23%) |
Nov 01, 2005 | 11.87 | 11.92 | 11.69 | 11.76 | 63,223,208 | -0.10(-0.87%) |
Oct 31, 2005 | 11.90 | 11.97 | 11.76 | 11.87 | 88,536,016 | +0.13(+1.12%) |
Oct 28, 2005 | 11.55 | 11.75 | 11.52 | 11.73 | 70,884,624 | +0.22(+1.90%) |
Oct 27, 2005 | 11.50 | 11.59 | 11.47 | 11.52 | 55,505,544 | +0.02(+0.19%) |
Oct 26, 2005 | 11.63 | 11.63 | 11.48 | 11.49 | 86,023,128 | -0.08(-0.66%) |
Oct 25, 2005 | 11.55 | 11.64 | 11.49 | 11.57 | 76,078,408 | +0.06(+0.52%) |
Oct 24, 2005 | 11.63 | 11.65 | 11.42 | 11.51 | 98,136,832 | -0.09(-0.75%) |
Oct 21, 2005 | 12.06 | 12.06 | 11.30 | 11.60 | 182,758,672 | -0.35(-2.97%) |
Oct 20, 2005 | 12.23 | 12.32 | 11.95 | 11.95 | 214,423,616 | -1.13(-8.64%) |
Oct 19, 2005 | 13.14 | 13.17 | 12.87 | 13.08 | 54,173,340 | -0.09(-0.66%) |
Oct 18, 2005 | 13.18 | 13.26 | 13.13 | 13.17 | 32,582,496 | +0.01(+0.04%) |
Oct 17, 2005 | 13.30 | 13.32 | 13.09 | 13.16 | 54,002,760 | -0.11(-0.82%) |
Oct 14, 2005 | 13.38 | 13.47 | 13.18 | 13.27 | 41,942,192 | -0.10(-0.74%) |
Oct 13, 2005 | 13.54 | 13.57 | 13.32 | 13.37 | 43,534,940 | -0.19(-1.37%) |
Oct 12, 2005 | 13.66 | 13.90 | 13.48 | 13.56 | 92,542,712 | +0.29(+2.22%) |
Oct 11, 2005 | 13.34 | 13.38 | 13.12 | 13.26 | 55,239,324 | -0.08(-0.61%) |
Oct 10, 2005 | 13.30 | 13.43 | 13.24 | 13.34 | 48,980,836 | +0.03(+0.25%) |
Oct 07, 2005 | 13.47 | 13.54 | 13.31 | 13.31 | 42,031,972 | -0.14(-1.05%) |
Oct 06, 2005 | 13.59 | 13.61 | 13.31 | 13.45 | 49,110,924 | -0.08(-0.61%) |
Oct 05, 2005 | 13.86 | 13.89 | 13.54 | 13.54 | 36,674,936 | -0.24(-1.74%) |
Oct 04, 2005 | 13.87 | 13.96 | 13.77 | 13.78 | 33,626,676 | -0.03(-0.20%) |
Oct 03, 2005 | 13.74 | 13.88 | 13.60 | 13.80 | 49,376,412 | +0.17(+1.28%) |
Sep 30, 2005 | 13.69 | 13.67 | 13.59 | 13.63 | 35,916,764 | -0.07(-0.48%) |
Sep 29, 2005 | 13.67 | 13.73 | 13.53 | 13.69 | 49,744,320 | +0.13(+0.92%) |
Sep 28, 2005 | 13.60 | 13.71 | 13.46 | 13.57 | 49,489,828 | +0.03(+0.24%) |
Sep 27, 2005 | 13.79 | 13.81 | 13.52 | 13.54 | 41,282,776 | -0.21(-1.55%) |
Sep 26, 2005 | 13.67 | 13.78 | 13.59 | 13.75 | 52,908,560 | +0.17(+1.29%) |
Sep 23, 2005 | 13.57 | 13.75 | 13.57 | 13.57 | 59,007,276 | -0.21(-1.50%) |
Sep 22, 2005 | 13.76 | 13.91 | 13.75 | 13.78 | 40,842,312 | -0.03(-0.24%) |
Sep 21, 2005 | 13.73 | 13.93 | 13.73 | 13.81 | 39,096,392 | -0.05(-0.35%) |
Sep 20, 2005 | 13.94 | 14.00 | 13.83 | 13.86 | 44,118,500 | -0.11(-0.78%) |
Sep 19, 2005 | 14.02 | 14.11 | 13.87 | 13.97 | 41,235,324 | -0.09(-0.66%) |
Sep 16, 2005 | 14.08 | 107.79 | 13.97 | 14.06 | 25,406,436 | +0.04(+0.27%) |
Sep 15, 2005 | 14.20 | 14.22 | 14.00 | 14.03 | 23,797,382 | -0.18(-1.27%) |
Sep 14, 2005 | 14.17 | 14.24 | 14.15 | 14.21 | 26,202,900 | +0.03(+0.19%) |
Sep 13, 2005 | 14.28 | 14.32 | 14.06 | 14.18 | 36,315,636 | -0.20(-1.37%) |
Sep 12, 2005 | 14.35 | 14.46 | 14.33 | 14.38 | 25,184,004 | +0.01(+0.04%) |
Sep 09, 2005 | 14.55 | 14.55 | 14.31 | 14.37 | 36,452,320 | -0.10(-0.68%) |
Sep 08, 2005 | 14.46 | 14.52 | 14.27 | 14.47 | 42,507,616 | +0.11(+0.80%) |
Sep 07, 2005 | 14.14 | 14.40 | 14.13 | 14.35 | 55,853,848 | +0.23(+1.66%) |
Sep 06, 2005 | 14.12 | 14.14 | 13.82 | 14.12 | 77,467,776 | +0.29(+2.13%) |
Sep 02, 2005 | 13.86 | 13.88 | 13.72 | 13.82 | 35,466,772 | +0.02(+0.12%) |
Sep 01, 2005 | 13.90 | 13.97 | 13.73 | 13.81 | 39,105,004 | -0.10(-0.71%) |
Aug 31, 2005 | 13.78 | 13.91 | 13.70 | 13.91 | 43,794,016 | +0.19(+1.35%) |
Aug 30, 2005 | 13.65 | 13.78 | 13.64 | 13.72 | 40,631,792 | +0.02(+0.16%) |
Aug 29, 2005 | 13.52 | 13.73 | 13.51 | 13.70 | 31,518,162 | +0.11(+0.84%) |
Aug 26, 2005 | 13.58 | 13.65 | 13.51 | 13.58 | 34,561,656 | +0.01(+0.08%) |
Aug 25, 2005 | 13.68 | 13.75 | 13.55 | 13.57 | 39,740,784 | -0.10(-0.76%) |
Aug 24, 2005 | 13.69 | 13.90 | 13.68 | 13.68 | 48,228,344 | -0.02(-0.12%) |
Aug 23, 2005 | 13.79 | 13.87 | 13.68 | 13.69 | 46,731,056 | -0.15(-1.06%) |
Aug 22, 2005 | 14.00 | 14.10 | 13.82 | 13.84 | 52,963,708 | -0.10(-0.74%) |
Aug 19, 2005 | 14.19 | 14.22 | 13.89 | 13.94 | 43,088,976 | -0.18(-1.28%) |
Aug 18, 2005 | 14.28 | 14.30 | 14.09 | 14.12 | 42,549,024 | -0.15(-1.07%) |
Aug 17, 2005 | 14.22 | 14.35 | 14.20 | 14.28 | 32,578,832 | +0.06(+0.42%) |
Aug 16, 2005 | 14.31 | 14.35 | 14.20 | 14.22 | 35,625,624 | -0.08(-0.57%) |
Aug 15, 2005 | 14.31 | 14.33 | 14.21 | 14.30 | 31,195,324 | +0.02(+0.15%) |
Aug 12, 2005 | 14.45 | 14.46 | 14.26 | 14.28 | 28,754,078 | -0.15(-1.06%) |
Aug 11, 2005 | 14.43 | 14.51 | 14.31 | 14.43 | 40,184,180 | +0.03(+0.19%) |
Aug 10, 2005 | 14.59 | 14.65 | 14.39 | 14.40 | 42,114,236 | -0.17(-1.16%) |
Aug 09, 2005 | 14.39 | 14.58 | 14.31 | 14.57 | 43,414,564 | +0.27(+1.87%) |
Aug 08, 2005 | 14.41 | 14.43 | 14.27 | 14.31 | 25,122,808 | -0.02(-0.15%) |
Aug 05, 2005 | 14.47 | 14.49 | 14.31 | 14.33 | 32,673,190 | -0.19(-1.32%) |
Aug 04, 2005 | 14.68 | 14.71 | 14.47 | 14.52 | 36,181,336 | -0.18(-1.23%) |
Aug 03, 2005 | 14.68 | 14.71 | 14.55 | 14.70 | 40,313,352 | -0.01(-0.04%) |
Aug 02, 2005 | 14.68 | 14.71 | 14.57 | 14.70 | 33,199,404 | +0.16(+1.13%) |
Aug 01, 2005 | 14.73 | 14.73 | 14.50 | 14.54 | 36,426,120 | +0.08(+0.53%) |
Jul 29, 2005 | 14.62 | 14.71 | 14.43 | 14.46 | 34,315,772 | -0.15(-1.01%) |
Jul 28, 2005 | 14.57 | 14.65 | 14.56 | 14.61 | 40,859,720 | +0.04(+0.26%) |
Jul 27, 2005 | 14.41 | 14.62 | 14.33 | 14.57 | 39,301,968 | +0.25(+1.75%) |
Jul 26, 2005 | 14.51 | 14.52 | 14.30 | 14.32 | 47,851,460 | -0.10(-0.68%) |
Jul 25, 2005 | 14.46 | 14.53 | 14.40 | 14.42 | 40,154,132 | -0.04(-0.30%) |
Jul 22, 2005 | 14.60 | 14.68 | 14.45 | 14.46 | 59,082,032 | -0.05(-0.34%) |
Jul 21, 2005 | 14.91 | 14.91 | 14.49 | 14.51 | 71,115,848 | -0.26(-1.74%) |
Jul 20, 2005 | 15.06 | 15.18 | 14.74 | 14.77 | 82,014,792 | -0.17(-1.17%) |
Jul 19, 2005 | 14.87 | 14.99 | 14.82 | 14.94 | 49,804,968 | +0.07(+0.48%) |
Jul 18, 2005 | 14.96 | 14.97 | 14.74 | 14.87 | 30,753,210 | -0.17(-1.16%) |
Jul 15, 2005 | 15.04 | 15.07 | 14.98 | 15.05 | 30,009,696 | -0.02(-0.11%) |
Jul 14, 2005 | 14.93 | 15.10 | 14.91 | 15.06 | 42,411,608 | +0.20(+1.36%) |
Jul 13, 2005 | 14.68 | 14.86 | 14.67 | 14.86 | 43,606,028 | +0.09(+0.59%) |
Jul 12, 2005 | 14.79 | 14.80 | 14.71 | 14.77 | 41,168,264 | -0.03(-0.18%) |
Jul 11, 2005 | 14.86 | 14.86 | 14.69 | 14.80 | 43,772,212 | -0.01(-0.07%) |
Jul 08, 2005 | 14.63 | 14.88 | 14.44 | 14.81 | 51,088,620 | +0.21(+1.46%) |
Jul 07, 2005 | 14.51 | 14.62 | 14.35 | 14.60 | 59,000,680 | -0.01(-0.07%) |
Jul 06, 2005 | 14.77 | 14.78 | 14.58 | 14.61 | 52,719,476 | -0.15(-1.03%) |
Jul 05, 2005 | 14.75 | 14.83 | 14.73 | 14.76 | 48,652,688 | -0.03(-0.18%) |
Jul 01, 2005 | 14.95 | 14.96 | 14.59 | 14.79 | 77,460,448 | -0.26(-1.74%) |
Jun 30, 2005 | 15.07 | 15.18 | 15.00 | 15.05 | 71,377,856 | -0.14(-0.93%) |
Jun 29, 2005 | 15.28 | 15.28 | 15.15 | 15.19 | 45,561,736 | -0.03(-0.22%) |
Jun 28, 2005 | 15.34 | 15.37 | 15.12 | 15.23 | 61,511,184 | -0.10(-0.64%) |
Jun 27, 2005 | 15.48 | 15.50 | 15.25 | 15.33 | 44,959,672 | -0.24(-1.54%) |
Jun 24, 2005 | 15.75 | 15.84 | 15.55 | 15.57 | 97,988,976 | -0.21(-1.31%) |
Jun 23, 2005 | 15.71 | 15.94 | 15.68 | 15.77 | 49,554,688 | +0.06(+0.38%) |
Jun 22, 2005 | 15.69 | 15.77 | 15.45 | 15.71 | 44,850,472 | +0.10(+0.63%) |
Jun 21, 2005 | 15.65 | 15.71 | 15.60 | 15.62 | 27,873,516 | -0.08(-0.52%) |
Jun 20, 2005 | 15.61 | 15.74 | 15.54 | 15.70 | 35,836,148 | -0.01(-0.07%) |
Jun 17, 2005 | 15.77 | 15.77 | 15.28 | 15.71 | 52,504,556 | +0.10(+0.63%) |
Jun 16, 2005 | 15.37 | 15.65 | 15.37 | 15.61 | 37,290,744 | +0.09(+0.60%) |
Jun 15, 2005 | 15.54 | 15.55 | 15.32 | 15.52 | 35,746,368 | +0.02(+0.14%) |
Jun 14, 2005 | 15.22 | 15.53 | 15.22 | 15.49 | 46,046,176 | +0.27(+1.79%) |
Jun 13, 2005 | 15.07 | 15.25 | 15.01 | 15.22 | 37,360,368 | +0.11(+0.76%) |
Jun 10, 2005 | 15.13 | 15.22 | 15.04 | 15.11 | 30,727,194 | +0.08(+0.55%) |
Jun 09, 2005 | 15.05 | 15.07 | 14.91 | 15.03 | 39,414,284 | -0.07(-0.43%) |
Jun 08, 2005 | 15.34 | 15.34 | 15.06 | 15.09 | 34,115,328 | -0.17(-1.11%) |
Jun 07, 2005 | 15.34 | 15.42 | 15.21 | 15.26 | 40,256,736 | -0.03(-0.18%) |
Jun 06, 2005 | 15.30 | 15.40 | 15.27 | 15.29 | 50,416,744 | +0.03(+0.18%) |
Jun 03, 2005 | 15.34 | 15.37 | 15.17 | 15.26 | 24,986,674 | -0.13(-0.85%) |
Jun 02, 2005 | 15.39 | 15.49 | 15.34 | 15.39 | 29,964,258 | +0.02(+0.11%) |
Jun 01, 2005 | 15.24 | 15.41 | 15.24 | 15.37 | 32,321,222 | +0.15(+0.97%) |
May 31, 2005 | 15.35 | 15.47 | 15.23 | 15.23 | 48,264,808 | -0.25(-1.59%) |
May 27, 2005 | 15.69 | 15.70 | 15.29 | 15.47 | 67,761,056 | -0.30(-1.90%) |
May 26, 2005 | 15.66 | 15.80 | 15.58 | 15.77 | 29,389,674 | +0.13(+0.80%) |
May 25, 2005 | 15.66 | 15.77 | 15.47 | 15.65 | 27,513,668 | -0.09(-0.59%) |
May 24, 2005 | 15.59 | 15.76 | 15.49 | 15.74 | 25,840,488 | +0.04(+0.28%) |
May 23, 2005 | 15.56 | 15.75 | 15.56 | 15.70 | 31,177,918 | +0.10(+0.63%) |
May 20, 2005 | 15.66 | 15.68 | 15.54 | 15.60 | 49,594,448 | -0.08(-0.49%) |
May 19, 2005 | 15.50 | 15.69 | 15.42 | 15.68 | 40,799,072 | +0.15(+0.98%) |
May 18, 2005 | 15.41 | 15.55 | 15.35 | 15.52 | 37,871,008 | +0.13(+0.85%) |
May 17, 2005 | 15.36 | 15.41 | 15.25 | 15.39 | 40,612,188 | -0.02(-0.11%) |
May 16, 2005 | 15.28 | 15.42 | 15.21 | 15.41 | 42,184,780 | +0.20(+1.33%) |
May 13, 2005 | 15.22 | 15.23 | 15.09 | 15.21 | 32,891,958 | +0.13(+0.83%) |
May 12, 2005 | 15.15 | 15.23 | 15.03 | 15.08 | 27,014,756 | -0.01(-0.07%) |
May 11, 2005 | 15.00 | 15.11 | 14.97 | 15.09 | 29,878,694 | -0.01(-0.04%) |
May 10, 2005 | 15.19 | 15.34 | 15.04 | 15.10 | 39,669,144 | -0.17(-1.11%) |
May 09, 2005 | 15.04 | 15.27 | 14.94 | 15.27 | 30,768,418 | +0.20(+1.30%) |
May 06, 2005 | 15.24 | 15.27 | 15.06 | 15.07 | 33,991,472 | -0.13(-0.86%) |
May 05, 2005 | 15.11 | 15.27 | 15.09 | 15.20 | 32,292,090 | +0.01(+0.07%) |
May 04, 2005 | 15.01 | 15.19 | 15.00 | 15.19 | 37,274,252 | +0.18(+1.20%) |
May 03, 2005 | 14.98 | 15.09 | 14.88 | 15.01 | 39,838,624 | +0.05(+0.33%) |
May 02, 2005 | 14.87 | 14.98 | 14.85 | 14.96 | 32,596,788 | +0.13(+0.88%) |
Apr 29, 2005 | 14.62 | 14.86 | 14.58 | 14.83 | 39,038,680 | +0.26(+1.80%) |
Apr 28, 2005 | 14.66 | 14.77 | 14.51 | 14.57 | 40,256,736 | -0.13(-0.85%) |
Apr 27, 2005 | 14.66 | 14.73 | 14.58 | 14.69 | 30,163,054 | +0.01(+0.04%) |
Apr 26, 2005 | 14.71 | 14.79 | 14.63 | 14.69 | 39,752,328 | -0.07(-0.44%) |
Apr 25, 2005 | 14.83 | 14.85 | 14.68 | 14.75 | 44,251,520 | -0.10(-0.70%) |
Apr 22, 2005 | 14.87 | 14.90 | 14.73 | 14.86 | 35,265,776 | -0.02(-0.11%) |
Apr 21, 2005 | 14.74 | 14.87 | 14.65 | 14.87 | 37,424,496 | +0.27(+1.83%) |
Apr 20, 2005 | 14.85 | 14.96 | 14.49 | 14.61 | 57,415,080 | -0.36(-2.41%) |
Apr 19, 2005 | 15.09 | 15.20 | 14.85 | 14.97 | 42,004,856 | -0.10(-0.65%) |
Apr 18, 2005 | 15.05 | 15.15 | 14.83 | 15.06 | 56,305,124 | -0.06(-0.40%) |
Apr 15, 2005 | 15.28 | 15.41 | 15.08 | 15.12 | 113,572,712 | +0.14(+0.95%) |
Apr 14, 2005 | 15.00 | 15.13 | 14.87 | 14.98 | 85,919,976 | +0.09(+0.62%) |
Apr 13, 2005 | 14.68 | 14.96 | 14.60 | 14.89 | 68,404,720 | +0.22(+1.49%) |
Apr 12, 2005 | 14.41 | 14.68 | 14.38 | 14.67 | 38,178,088 | +0.23(+1.59%) |
Apr 11, 2005 | 14.52 | 14.61 | 14.34 | 14.44 | 33,980,476 | -0.08(-0.53%) |
Apr 08, 2005 | 14.47 | 14.68 | 14.46 | 14.52 | 40,241,528 | -0.16(-1.12%) |
Apr 07, 2005 | 14.22 | 14.69 | 14.06 | 14.68 | 118,109,648 | +0.02(+0.15%) |
Apr 06, 2005 | 14.79 | 14.82 | 14.63 | 14.66 | 69,756,896 | -0.02(-0.15%) |
Apr 05, 2005 | 14.58 | 14.76 | 14.52 | 14.68 | 98,295,504 | +0.53(+3.74%) |
Apr 04, 2005 | 14.27 | 14.27 | 14.08 | 14.15 | 43,335,592 | -0.12(-0.84%) |
Apr 01, 2005 | 14.39 | 14.49 | 14.15 | 14.27 | 44,116,668 | -0.07(-0.46%) |
Mar 31, 2005 | 14.41 | 14.41 | 14.22 | 14.34 | 39,149,896 | -0.01(-0.08%) |
Mar 30, 2005 | 14.14 | 14.37 | 14.07 | 14.35 | 39,661,816 | +0.35(+2.53%) |
Mar 29, 2005 | 14.19 | 14.24 | 13.99 | 13.99 | 50,328,432 | -0.32(-2.25%) |
Mar 28, 2005 | 14.35 | 14.52 | 14.27 | 14.32 | 28,991,350 | +0.03(+0.23%) |
Mar 24, 2005 | 14.33 | 14.48 | 14.08 | 14.28 | 40,505,368 | +0.07(+0.50%) |
Mar 23, 2005 | 13.87 | 14.23 | 13.87 | 14.21 | 59,718,912 | +0.34(+2.44%) |
Mar 22, 2005 | 14.12 | 14.20 | 13.86 | 13.87 | 45,272,796 | -0.16(-1.13%) |
Mar 21, 2005 | 14.08 | 14.14 | 13.86 | 14.03 | 31,876,542 | -0.07(-0.46%) |
Mar 18, 2005 | 14.20 | 14.24 | 13.96 | 14.10 | 54,562,868 | -0.10(-0.69%) |
Mar 17, 2005 | 14.16 | 14.27 | 14.08 | 14.20 | 31,328,894 | -0.02(-0.15%) |
Mar 16, 2005 | 14.34 | 14.42 | 14.16 | 14.22 | 36,674,020 | -0.13(-0.91%) |
Mar 15, 2005 | 14.60 | 14.64 | 14.34 | 14.35 | 36,274,596 | -0.13(-0.90%) |
Mar 14, 2005 | 14.48 | 14.51 | 14.34 | 14.48 | 37,228,816 | +0.09(+0.65%) |
Mar 11, 2005 | 14.65 | 14.65 | 14.34 | 14.39 | 30,600,586 | -0.21(-1.46%) |
Mar 10, 2005 | 14.64 | 14.69 | 14.55 | 14.60 | 34,360,480 | +0.01(+0.04%) |
Mar 09, 2005 | 14.63 | 14.65 | 14.50 | 14.59 | 39,869,224 | -0.01(-0.08%) |
Mar 08, 2005 | 14.88 | 14.92 | 14.59 | 14.61 | 41,314,292 | -0.23(-1.55%) |
Mar 07, 2005 | 14.73 | 14.87 | 14.68 | 14.83 | 41,880,632 | +0.18(+1.23%) |
Mar 04, 2005 | 14.68 | 14.74 | 14.58 | 14.65 | 34,397,488 | +0.14(+0.98%) |
Mar 03, 2005 | 14.67 | 14.67 | 14.46 | 14.51 | 38,698,068 | -0.01(-0.08%) |
Mar 02, 2005 | 14.57 | 14.63 | 14.41 | 14.52 | 42,618,464 | +0.00(+0.00%) |
Mar 01, 2005 | 14.48 | 14.62 | 14.44 | 14.52 | 47,110,144 | +0.17(+1.22%) |
Feb 28, 2005 | 14.70 | 14.82 | 14.34 | 14.35 | 53,962,084 | -0.31(-2.12%) |
Feb 25, 2005 | 14.46 | 14.68 | 14.37 | 14.66 | 43,605,112 | +0.25(+1.74%) |
Feb 24, 2005 | 14.41 | 14.46 | 14.13 | 14.41 | 53,839,508 | +0.05(+0.34%) |
Feb 23, 2005 | 14.55 | 14.61 | 14.36 | 14.36 | 79,286,256 | -0.15(-1.05%) |
Feb 22, 2005 | 14.73 | 14.85 | 14.35 | 14.51 | 113,457,096 | -0.11(-0.78%) |
Feb 18, 2005 | 13.68 | 14.65 | 13.43 | 14.63 | 168,073,280 | +0.95(+6.94%) |
Feb 17, 2005 | 13.64 | 13.68 | 13.50 | 13.68 | 48,334,248 | +0.06(+0.44%) |
Feb 16, 2005 | 13.64 | 13.67 | 13.50 | 13.62 | 67,225,872 | -0.15(-1.07%) |
Feb 15, 2005 | 13.90 | 13.93 | 13.75 | 13.76 | 41,028,284 | -0.14(-1.02%) |
Feb 14, 2005 | 13.76 | 13.93 | 13.32 | 13.91 | 43,856,492 | +0.18(+1.31%) |
Feb 11, 2005 | 13.81 | 13.93 | 13.58 | 13.73 | 45,346,816 | +0.05(+0.40%) |
Feb 10, 2005 | 13.73 | 13.74 | 13.48 | 13.67 | 45,462,248 | +0.00(+0.00%) |
Feb 09, 2005 | 13.99 | 14.12 | 13.67 | 13.67 | 76,375,776 | -0.27(-1.96%) |
Feb 08, 2005 | 13.84 | 14.11 | 13.71 | 13.94 | 86,986,328 | +0.35(+2.57%) |
Feb 07, 2005 | 13.42 | 13.66 | 13.39 | 13.60 | 77,922,352 | +0.37(+2.81%) |
Feb 04, 2005 | 13.10 | 13.32 | 13.06 | 13.22 | 54,925,464 | +0.17(+1.34%) |
Feb 03, 2005 | 13.18 | 13.21 | 13.00 | 13.05 | 49,955,028 | -0.09(-0.66%) |
Feb 02, 2005 | 13.13 | 13.21 | 13.06 | 13.14 | 62,259,280 | +0.11(+0.88%) |
Feb 01, 2005 | 13.17 | 13.19 | 12.99 | 13.02 | 90,467,904 | -0.16(-1.24%) |
Jan 31, 2005 | 13.44 | 13.47 | 13.09 | 13.19 | 79,455,368 | -0.10(-0.78%) |
Jan 28, 2005 | 13.45 | 13.49 | 13.19 | 13.29 | 52,522,696 | -0.18(-1.34%) |
Jan 27, 2005 | 13.45 | 13.49 | 13.40 | 13.47 | 48,197,932 | +0.05(+0.37%) |
Jan 26, 2005 | 13.50 | 13.55 | 13.42 | 13.42 | 50,845,484 | +0.00(+0.00%) |
Jan 25, 2005 | 13.32 | 13.49 | 13.26 | 13.42 | 59,016,256 | +0.18(+1.36%) |
Jan 24, 2005 | 13.50 | 13.50 | 13.24 | 13.24 | 54,367,188 | -0.12(-0.90%) |
Jan 21, 2005 | 13.64 | 13.68 | 13.36 | 13.36 | 84,796,096 | -0.27(-2.00%) |
Jan 20, 2005 | 13.58 | 13.64 | 13.51 | 13.63 | 61,787,116 | +0.05(+0.40%) |
Jan 19, 2005 | 13.92 | 14.04 | 13.55 | 13.58 | 80,239,376 | -0.23(-1.66%) |
Jan 18, 2005 | 13.79 | 13.83 | 13.70 | 13.81 | 62,284,196 | +0.03(+0.20%) |
Jan 14, 2005 | 13.83 | 13.92 | 13.78 | 13.78 | 47,442,140 | -0.04(-0.32%) |
Jan 13, 2005 | 14.11 | 14.12 | 13.79 | 13.82 | 59,980,368 | -0.38(-2.69%) |
Jan 12, 2005 | 14.29 | 14.33 | 14.15 | 14.21 | 49,103,596 | -0.07(-0.46%) |
Jan 11, 2005 | 14.33 | 14.43 | 14.19 | 14.27 | 39,142,932 | -0.16(-1.10%) |
Jan 10, 2005 | 14.37 | 14.47 | 14.33 | 14.43 | 36,452,136 | +0.08(+0.53%) |
Jan 07, 2005 | 14.49 | 14.52 | 14.34 | 14.35 | 40,899,844 | +0.01(+0.04%) |
Jan 06, 2005 | 14.41 | 14.47 | 14.34 | 14.35 | 38,419,204 | +0.01(+0.08%) |
Jan 05, 2005 | 14.45 | 14.47 | 14.27 | 14.34 | 50,336,128 | -0.10(-0.68%) |
Jan 04, 2005 | 14.41 | 14.52 | 14.21 | 14.44 | 75,896,656 | +0.00(+0.00%) |
Jan 03, 2005 | 14.91 | 14.93 | 14.44 | 14.44 | 84,568,904 | -0.24(-1.64%) |
Dec 31, 2004 | 14.87 | 14.87 | 14.64 | 14.68 | 43,556,744 | -0.07(-0.44%) |
Dec 30, 2004 | 14.73 | 14.84 | 14.60 | 14.74 | 61,673,152 | -0.14(-0.92%) |
Dec 29, 2004 | 14.71 | 14.90 | 14.68 | 14.88 | 56,188,412 | +0.17(+1.19%) |
Dec 28, 2004 | 14.56 | 14.79 | 14.53 | 14.70 | 78,526,248 | +0.24(+1.66%) |
Dec 27, 2004 | 14.35 | 14.54 | 14.35 | 14.46 | 64,442,916 | +0.23(+1.65%) |
Dec 23, 2004 | 14.36 | 14.51 | 14.19 | 14.23 | 95,160,760 | +0.07(+0.46%) |
Dec 22, 2004 | 13.84 | 14.18 | 13.84 | 14.16 | 128,536,608 | +0.53(+3.92%) |
Dec 21, 2004 | 13.54 | 13.75 | 13.48 | 13.63 | 173,187,184 | +0.37(+2.80%) |
Dec 20, 2004 | 13.89 | 13.97 | 13.21 | 13.26 | 242,910,912 | -0.80(-5.67%) |
Dec 17, 2004 | 13.70 | 14.16 | 12.00 | 14.05 | 530,859,008 | -1.76(-11.15%) |
Dec 16, 2004 | 15.42 | 15.88 | 15.41 | 15.82 | 98,350,104 | +0.36(+2.33%) |
Dec 15, 2004 | 14.98 | 15.48 | 14.96 | 15.46 | 76,320,992 | +0.54(+3.62%) |
Dec 14, 2004 | 14.86 | 14.97 | 14.83 | 14.92 | 60,775,916 | +0.09(+0.63%) |
Dec 13, 2004 | 14.78 | 14.92 | 14.76 | 14.82 | 67,295,864 | +0.04(+0.26%) |
Dec 10, 2004 | 14.85 | 14.93 | 14.76 | 14.79 | 52,227,160 | -0.15(-1.02%) |
Dec 09, 2004 | 15.03 | 15.05 | 14.82 | 14.94 | 53,645,296 | -0.07(-0.47%) |
Dec 08, 2004 | 14.85 | 15.04 | 14.76 | 15.01 | 49,915,816 | +0.16(+1.10%) |
Dec 07, 2004 | 14.93 | 15.12 | 14.84 | 14.85 | 64,822,184 | -0.01(-0.04%) |
Dec 06, 2004 | 14.95 | 14.95 | 14.76 | 14.85 | 88,612,056 | -0.37(-2.44%) |
Dec 03, 2004 | 15.60 | 15.61 | 15.17 | 15.22 | 70,140,008 | -0.31(-2.00%) |
Dec 02, 2004 | 15.52 | 15.57 | 15.40 | 15.53 | 56,763,544 | +0.13(+0.81%) |