Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 34.51 | 34.51 | 33.91 | 34.33 | 10,524,686 | -0.31(-0.90%) |
Mar 30, 2006 | 34.90 | 35.16 | 34.46 | 34.64 | 11,743,781 | -0.01(-0.02%) |
Mar 29, 2006 | 34.26 | 35.04 | 34.12 | 34.65 | 18,970,938 | +0.27(+0.79%) |
Mar 28, 2006 | 34.46 | 34.94 | 34.35 | 34.38 | 14,459,537 | +0.25(+0.74%) |
Mar 27, 2006 | 33.84 | 34.31 | 33.58 | 34.12 | 10,560,905 | +0.13(+0.39%) |
Mar 24, 2006 | 33.89 | 34.39 | 33.77 | 33.99 | 10,165,627 | +0.22(+0.66%) |
Mar 23, 2006 | 33.36 | 34.08 | 33.31 | 33.77 | 15,359,623 | +0.77(+2.33%) |
Mar 22, 2006 | 32.79 | 33.65 | 32.71 | 33.00 | 16,269,983 | +0.36(+1.11%) |
Mar 21, 2006 | 32.45 | 33.45 | 32.30 | 32.64 | 12,099,706 | +0.05(+0.14%) |
Mar 20, 2006 | 32.98 | 33.45 | 32.35 | 32.59 | 14,223,415 | -0.64(-1.92%) |
Mar 17, 2006 | 33.88 | 33.88 | 33.15 | 33.23 | 13,452,534 | -0.38(-1.13%) |
Mar 16, 2006 | 33.08 | 33.83 | 32.95 | 33.61 | 18,555,982 | +0.48(+1.46%) |
Mar 15, 2006 | 32.28 | 33.19 | 32.25 | 33.12 | 20,188,640 | +0.57(+1.76%) |
Mar 14, 2006 | 32.19 | 32.78 | 31.67 | 32.55 | 20,325,856 | +0.59(+1.85%) |
Mar 13, 2006 | 30.90 | 32.03 | 30.90 | 31.96 | 17,276,464 | +1.21(+3.94%) |
Mar 10, 2006 | 30.55 | 31.07 | 30.17 | 30.75 | 13,327,159 | +0.16(+0.53%) |
Mar 09, 2006 | 31.14 | 31.33 | 30.52 | 30.59 | 13,378,180 | -0.30(-0.99%) |
Mar 08, 2006 | 30.15 | 31.36 | 30.13 | 30.89 | 20,286,154 | +0.09(+0.28%) |
Mar 07, 2006 | 31.47 | 31.64 | 30.26 | 30.80 | 16,615,286 | -0.74(-2.35%) |
Mar 06, 2006 | 32.24 | 32.27 | 31.46 | 31.55 | 10,470,531 | -0.91(-2.81%) |
Mar 03, 2006 | 32.27 | 32.84 | 32.16 | 32.46 | 12,746,257 | -0.12(-0.37%) |
Mar 02, 2006 | 31.71 | 32.71 | 31.59 | 32.58 | 17,116,436 | +1.03(+3.26%) |
Mar 01, 2006 | 31.09 | 31.76 | 31.07 | 31.55 | 12,835,586 | +0.66(+2.14%) |
Feb 28, 2006 | 31.84 | 31.44 | 30.72 | 30.89 | 17,493,084 | -0.95(-2.99%) |
Feb 27, 2006 | 31.99 | 32.01 | 31.60 | 31.84 | 10,400,530 | -0.43(-1.32%) |
Feb 24, 2006 | 32.42 | 32.58 | 32.02 | 32.27 | 16,281,476 | +0.77(+2.44%) |
Feb 23, 2006 | 31.18 | 32.00 | 30.58 | 31.50 | 15,880,276 | +0.17(+0.55%) |
Feb 22, 2006 | 31.59 | 31.72 | 31.12 | 31.33 | 14,638,893 | -0.56(-1.75%) |
Feb 21, 2006 | 32.15 | 32.65 | 31.73 | 31.88 | 21,184,150 | +0.59(+1.89%) |
Feb 17, 2006 | 31.31 | 31.59 | 30.97 | 31.29 | 20,965,964 | +0.38(+1.24%) |
Feb 16, 2006 | 29.68 | 30.92 | 29.52 | 30.91 | 28,887,382 | +1.87(+6.43%) |
Feb 15, 2006 | 29.00 | 29.58 | 28.87 | 29.04 | 29,940,530 | +0.47(+1.65%) |
Feb 14, 2006 | 28.20 | 28.83 | 27.56 | 28.57 | 28,521,532 | -0.48(-1.66%) |
Feb 13, 2006 | 29.23 | 29.80 | 28.96 | 29.05 | 24,978,650 | -0.03(-0.12%) |
Feb 10, 2006 | 30.45 | 30.45 | 28.51 | 29.09 | 56,801,892 | -1.34(-4.40%) |
Feb 09, 2006 | 32.79 | 32.79 | 30.32 | 30.43 | 26,724,146 | -1.68(-5.24%) |
Feb 08, 2006 | 32.73 | 32.84 | 31.36 | 32.11 | 23,660,300 | -0.40(-1.24%) |
Feb 07, 2006 | 33.74 | 33.74 | 32.37 | 32.51 | 18,130,752 | -1.66(-4.86%) |
Feb 06, 2006 | 34.31 | 34.72 | 33.74 | 34.17 | 12,669,465 | +0.50(+1.48%) |
Feb 03, 2006 | 33.71 | 34.11 | 33.02 | 33.67 | 16,989,842 | +0.26(+0.77%) |
Feb 02, 2006 | 34.16 | 34.46 | 33.05 | 33.41 | 21,156,288 | -0.84(-2.45%) |
Feb 01, 2006 | 35.85 | 36.06 | 33.88 | 34.25 | 21,208,006 | -1.60(-4.47%) |
Jan 31, 2006 | 35.66 | 36.58 | 34.92 | 35.85 | 24,099,634 | -0.44(-1.22%) |
Jan 30, 2006 | 35.03 | 36.32 | 34.83 | 36.29 | 19,791,446 | +1.81(+5.25%) |
Jan 27, 2006 | 34.45 | 34.82 | 34.00 | 34.49 | 13,486,142 | +0.50(+1.47%) |
Jan 26, 2006 | 33.77 | 34.03 | 32.53 | 33.99 | 20,231,998 | +0.47(+1.39%) |
Jan 25, 2006 | 35.08 | 35.12 | 33.09 | 33.52 | 21,215,668 | -1.11(-3.20%) |
Jan 24, 2006 | 34.81 | 35.21 | 34.35 | 34.63 | 13,718,259 | -0.50(-1.42%) |
Jan 23, 2006 | 34.47 | 35.19 | 34.05 | 35.13 | 14,347,570 | +0.49(+1.41%) |
Jan 20, 2006 | 34.88 | 35.51 | 34.47 | 34.64 | 20,146,500 | +0.06(+0.17%) |
Jan 19, 2006 | 34.17 | 34.80 | 33.80 | 34.58 | 20,383,318 | +0.67(+1.96%) |
Jan 18, 2006 | 34.63 | 34.74 | 33.07 | 33.92 | 19,224,822 | -0.64(-1.84%) |
Jan 17, 2006 | 34.58 | 34.69 | 34.01 | 34.55 | 18,462,474 | +1.11(+3.31%) |
Jan 13, 2006 | 32.76 | 33.57 | 32.76 | 33.45 | 10,837,426 | +0.48(+1.46%) |
Jan 12, 2006 | 33.16 | 33.90 | 32.75 | 32.96 | 18,878,648 | +0.26(+0.79%) |
Jan 11, 2006 | 32.67 | 33.10 | 31.62 | 32.71 | 20,217,198 | +0.10(+0.32%) |
Jan 10, 2006 | 32.38 | 33.48 | 32.27 | 32.60 | 19,609,304 | +0.30(+0.92%) |
Jan 09, 2006 | 32.44 | 32.50 | 31.93 | 32.30 | 13,335,518 | +0.21(+0.64%) |
Jan 06, 2006 | 32.13 | 32.41 | 31.81 | 32.10 | 18,104,808 | +0.64(+2.04%) |
Jan 05, 2006 | 31.47 | 31.67 | 30.72 | 31.45 | 16,217,918 | -0.08(-0.25%) |
Jan 04, 2006 | 30.78 | 31.66 | 30.75 | 31.53 | 16,108,911 | +0.32(+1.01%) |
Jan 03, 2006 | 30.33 | 31.32 | 30.15 | 31.22 | 23,029,074 | +1.59(+5.35%) |
Dec 30, 2005 | 29.36 | 29.89 | 29.19 | 29.63 | 14,340,431 | +0.00(+0.00%) |
Dec 29, 2005 | 29.72 | 30.32 | 29.41 | 29.63 | 10,753,669 | -0.16(-0.52%) |
Dec 28, 2005 | 29.49 | 30.01 | 29.35 | 29.79 | 11,937,415 | +0.56(+1.91%) |
Dec 27, 2005 | 29.97 | 29.97 | 29.07 | 29.23 | 14,768,446 | -1.11(-3.65%) |
Dec 23, 2005 | 30.44 | 30.53 | 30.05 | 30.34 | 8,315,130 | -0.32(-1.03%) |
Dec 22, 2005 | 30.45 | 30.90 | 30.35 | 30.66 | 13,240,268 | +0.26(+0.87%) |
Dec 21, 2005 | 29.60 | 30.44 | 29.56 | 30.39 | 15,566,666 | +0.98(+3.32%) |
Dec 20, 2005 | 29.72 | 30.09 | 29.31 | 29.41 | 19,328,604 | -0.33(-1.10%) |
Dec 19, 2005 | 30.26 | 30.57 | 29.53 | 29.74 | 14,882,503 | -0.28(-0.92%) |
Dec 16, 2005 | 30.69 | 30.66 | 29.90 | 30.02 | 19,211,936 | +14.67(+95.62%) |
Dec 15, 2005 | 15.65 | 15.72 | 15.12 | 15.34 | 24,483,246 | -0.40(-2.57%) |
Dec 14, 2005 | 15.58 | 15.80 | 15.46 | 15.75 | 21,053,900 | +0.10(+0.64%) |
Dec 13, 2005 | 15.63 | 15.96 | 15.60 | 15.65 | 27,910,156 | +0.08(+0.51%) |
Dec 12, 2005 | 15.33 | 15.67 | 15.25 | 15.57 | 24,830,116 | +0.43(+2.83%) |
Dec 09, 2005 | 15.15 | 15.24 | 15.01 | 15.14 | 18,215,904 | -0.16(-1.03%) |
Dec 08, 2005 | 14.97 | 15.32 | 14.95 | 15.30 | 22,728,000 | +0.37(+2.48%) |
Dec 07, 2005 | 15.04 | 15.33 | 14.82 | 14.93 | 23,315,520 | -0.04(-0.27%) |
Dec 06, 2005 | 14.93 | 15.15 | 14.72 | 14.97 | 19,965,926 | -0.03(-0.22%) |
Dec 05, 2005 | 14.91 | 15.24 | 14.82 | 15.00 | 29,321,666 | +0.39(+2.64%) |
Dec 02, 2005 | 14.57 | 14.82 | 14.52 | 14.62 | 26,451,282 | +0.10(+0.69%) |
Dec 01, 2005 | 13.95 | 14.57 | 13.95 | 14.51 | 33,508,138 | +0.70(+5.09%) |
Nov 30, 2005 | 13.79 | 13.96 | 13.70 | 13.81 | 24,700,562 | +0.11(+0.84%) |
Nov 29, 2005 | 13.79 | 13.97 | 13.65 | 13.70 | 29,062,210 | +0.02(+0.14%) |
Nov 28, 2005 | 14.36 | 14.41 | 13.68 | 13.68 | 38,349,692 | -0.86(-5.93%) |
Nov 25, 2005 | 14.55 | 14.64 | 14.50 | 14.54 | 5,345,491 | +0.10(+0.70%) |
Nov 23, 2005 | 14.58 | 14.61 | 14.36 | 14.44 | 25,595,250 | -0.26(-1.76%) |
Nov 22, 2005 | 14.38 | 14.77 | 14.37 | 14.70 | 24,046,872 | +0.49(+3.41%) |
Nov 21, 2005 | 14.13 | 14.27 | 14.00 | 14.21 | 27,714,780 | +0.12(+0.85%) |
Nov 18, 2005 | 14.18 | 14.31 | 13.89 | 14.09 | 24,110,954 | -0.17(-1.19%) |
Nov 17, 2005 | 14.36 | 14.46 | 14.08 | 14.26 | 26,749,744 | -0.02(-0.12%) |
Nov 16, 2005 | 14.18 | 14.41 | 14.00 | 14.28 | 30,639,842 | +0.21(+1.47%) |
Nov 15, 2005 | 14.36 | 14.64 | 14.07 | 14.07 | 31,923,540 | -0.32(-2.24%) |
Nov 14, 2005 | 14.11 | 14.41 | 14.01 | 14.40 | 23,299,152 | +0.57(+4.12%) |
Nov 11, 2005 | 13.83 | 14.11 | 13.70 | 13.83 | 25,258,828 | +0.12(+0.91%) |
Nov 10, 2005 | 14.20 | 14.26 | 13.64 | 13.70 | 40,249,468 | -0.59(-4.13%) |
Nov 09, 2005 | 14.86 | 14.86 | 14.27 | 14.29 | 41,064,404 | -0.59(-3.96%) |
Nov 08, 2005 | 14.87 | 14.98 | 14.68 | 14.88 | 24,923,452 | +0.04(+0.29%) |
Nov 07, 2005 | 15.13 | 15.11 | 14.67 | 14.84 | 39,321,344 | -0.29(-1.94%) |
Nov 04, 2005 | 15.73 | 15.73 | 15.04 | 15.13 | 36,313,396 | -0.68(-4.31%) |
Nov 03, 2005 | 15.71 | 15.99 | 15.64 | 15.81 | 27,444,528 | +0.31(+1.97%) |
Nov 02, 2005 | 15.19 | 15.59 | 15.07 | 15.51 | 32,357,476 | +0.32(+2.09%) |
Nov 01, 2005 | 15.04 | 15.22 | 14.93 | 15.19 | 30,426,356 | +0.08(+0.54%) |
Oct 31, 2005 | 14.88 | 15.31 | 14.87 | 15.11 | 54,681,492 | +0.82(+5.77%) |
Oct 28, 2005 | 14.13 | 14.32 | 13.58 | 14.29 | 38,599,048 | +0.24(+1.72%) |
Oct 27, 2005 | 14.67 | 14.80 | 14.03 | 14.04 | 32,302,450 | -0.45(-3.09%) |
Oct 26, 2005 | 14.46 | 15.13 | 14.29 | 14.49 | 41,402,916 | -0.02(-0.11%) |
Oct 25, 2005 | 14.11 | 14.68 | 14.06 | 14.51 | 32,756,934 | +0.47(+3.38%) |
Oct 24, 2005 | 13.57 | 14.11 | 13.34 | 14.03 | 33,073,854 | +0.44(+3.27%) |
Oct 21, 2005 | 13.35 | 13.85 | 13.24 | 13.59 | 37,943,964 | +0.24(+1.83%) |
Oct 20, 2005 | 13.94 | 14.10 | 13.17 | 13.34 | 49,608,344 | -0.87(-6.09%) |
Oct 19, 2005 | 14.34 | 14.39 | 13.47 | 14.21 | 55,618,668 | -0.13(-0.89%) |
Oct 18, 2005 | 14.79 | 14.98 | 14.29 | 14.34 | 30,491,482 | -0.52(-3.50%) |
Oct 17, 2005 | 14.91 | 15.07 | 14.71 | 14.86 | 24,988,228 | +0.32(+2.19%) |
Oct 14, 2005 | 14.14 | 14.66 | 13.75 | 14.54 | 50,038,100 | +0.14(+0.98%) |
Oct 13, 2005 | 14.72 | 14.78 | 14.03 | 14.40 | 46,893,284 | -0.53(-3.58%) |
Oct 12, 2005 | 15.43 | 15.45 | 14.77 | 14.93 | 28,747,380 | -0.52(-3.34%) |
Oct 11, 2005 | 15.25 | 15.54 | 15.22 | 15.45 | 24,192,446 | +0.37(+2.44%) |
Oct 10, 2005 | 15.39 | 15.40 | 14.97 | 15.08 | 26,928,402 | -0.38(-2.47%) |
Oct 07, 2005 | 15.07 | 15.50 | 14.84 | 15.46 | 41,538,736 | +0.67(+4.52%) |
Oct 06, 2005 | 14.93 | 15.05 | 14.29 | 14.79 | 71,788,872 | -0.39(-2.58%) |
Oct 05, 2005 | 16.26 | 16.31 | 15.10 | 15.19 | 53,515,856 | -0.97(-6.00%) |
Oct 04, 2005 | 16.37 | 16.55 | 16.15 | 16.15 | 19,121,736 | -0.51(-3.05%) |
Oct 03, 2005 | 16.37 | 16.70 | 16.32 | 16.66 | 21,230,818 | +0.43(+2.65%) |
Sep 30, 2005 | 16.51 | 16.45 | 16.19 | 16.23 | 20,617,178 | -0.28(-1.68%) |
Sep 29, 2005 | 16.75 | 16.83 | 16.42 | 16.51 | 27,585,574 | -0.16(-0.97%) |
Sep 28, 2005 | 16.67 | 16.73 | 16.00 | 16.67 | 41,776,252 | +0.51(+3.14%) |
Sep 27, 2005 | 16.17 | 16.33 | 15.99 | 16.16 | 21,916,548 | -0.07(-0.41%) |
Sep 26, 2005 | 15.65 | 16.25 | 15.58 | 16.23 | 33,399,828 | +0.33(+2.05%) |
Sep 23, 2005 | 15.90 | 16.13 | 15.75 | 15.90 | 29,225,546 | -0.29(-1.80%) |
Sep 22, 2005 | 16.19 | 16.78 | 15.73 | 16.19 | 57,342,568 | -0.05(-0.30%) |
Sep 21, 2005 | 16.04 | 16.27 | 15.91 | 16.24 | 42,564,372 | +0.57(+3.61%) |
Sep 20, 2005 | 15.68 | 15.93 | 15.51 | 15.68 | 31,360,746 | -0.30(-1.86%) |
Sep 19, 2005 | 15.97 | 16.19 | 15.77 | 15.97 | 45,011,268 | +0.46(+2.98%) |
Sep 16, 2005 | 15.64 | 15.72 | 15.40 | 15.51 | 31,883,490 | -0.09(-0.59%) |
Sep 15, 2005 | 16.04 | 16.04 | 15.46 | 15.60 | 43,014,676 | -0.33(-2.08%) |
Sep 14, 2005 | 16.08 | 16.15 | 15.83 | 15.94 | 34,609,344 | -0.01(-0.09%) |
Sep 13, 2005 | 15.96 | 16.13 | 15.80 | 15.95 | 30,380,038 | +0.04(+0.23%) |
Sep 12, 2005 | 16.41 | 16.48 | 15.85 | 15.91 | 40,441,012 | -0.59(-3.58%) |
Sep 09, 2005 | 16.25 | 16.53 | 16.18 | 16.51 | 45,715,108 | +0.42(+2.62%) |
Sep 08, 2005 | 16.04 | 16.18 | 15.86 | 16.09 | 9,161,062 | +0.14(+0.91%) |
Sep 07, 2005 | 15.92 | 16.12 | 15.73 | 15.94 | 58,379,000 | +0.23(+1.48%) |
Sep 06, 2005 | 15.64 | 15.78 | 15.16 | 15.71 | 24,636,134 | +0.14(+0.90%) |
Sep 02, 2005 | 15.39 | 15.83 | 15.14 | 15.57 | 66,100,692 | -0.15(-0.98%) |
Sep 01, 2005 | 15.79 | 16.26 | 15.33 | 15.72 | 91,189,912 | +0.43(+2.82%) |
Aug 31, 2005 | 13.96 | 15.61 | 13.90 | 15.29 | 125,066,864 | +1.39(+10.03%) |
Aug 30, 2005 | 13.22 | 13.95 | 13.21 | 13.90 | 46,045,960 | +0.70(+5.34%) |
Aug 29, 2005 | 13.12 | 13.19 | 12.85 | 13.19 | 23,856,372 | +0.36(+2.82%) |
Aug 26, 2005 | 12.85 | 12.94 | 12.71 | 12.83 | 15,927,466 | -0.02(-0.12%) |
Aug 25, 2005 | 12.94 | 12.96 | 12.79 | 12.85 | 15,232,681 | -0.15(-1.13%) |
Aug 24, 2005 | 12.69 | 13.05 | 12.65 | 12.99 | 23,513,682 | +0.31(+2.48%) |
Aug 23, 2005 | 12.73 | 12.79 | 12.46 | 12.68 | 15,508,506 | +0.03(+0.20%) |
Aug 22, 2005 | 12.77 | 12.86 | 12.45 | 12.65 | 18,379,586 | +0.03(+0.26%) |
Aug 19, 2005 | 12.49 | 12.67 | 12.39 | 12.62 | 19,621,494 | +0.30(+2.40%) |
Aug 18, 2005 | 12.29 | 12.47 | 12.04 | 12.32 | 37,339,728 | -0.10(-0.80%) |
Aug 17, 2005 | 12.99 | 13.24 | 12.28 | 12.42 | 41,368,784 | -0.60(-4.64%) |
Aug 16, 2005 | 13.42 | 13.46 | 13.02 | 13.03 | 20,360,160 | -0.45(-3.32%) |
Aug 15, 2005 | 13.45 | 13.56 | 13.29 | 13.47 | 15,814,977 | +0.01(+0.05%) |
Aug 12, 2005 | 13.44 | 13.52 | 13.24 | 13.47 | 17,166,934 | +0.16(+1.18%) |
Aug 11, 2005 | 13.16 | 13.31 | 13.05 | 13.31 | 27,803,238 | +0.28(+2.14%) |
Aug 10, 2005 | 12.88 | 13.06 | 12.81 | 13.03 | 20,836,932 | +0.23(+1.81%) |
Aug 09, 2005 | 12.68 | 12.83 | 12.56 | 12.80 | 12,180,851 | +0.12(+0.95%) |
Aug 08, 2005 | 12.82 | 12.92 | 12.65 | 12.68 | 16,993,152 | +0.00(+0.00%) |
Aug 05, 2005 | 12.85 | 12.92 | 12.45 | 12.68 | 23,849,408 | -0.13(-1.03%) |
Aug 04, 2005 | 12.52 | 12.97 | 12.43 | 12.81 | 25,019,572 | +0.40(+3.22%) |
Aug 03, 2005 | 12.28 | 12.61 | 12.20 | 12.41 | 29,757,692 | +0.24(+1.96%) |
Aug 02, 2005 | 11.99 | 12.21 | 11.94 | 12.17 | 17,184,348 | +0.22(+1.86%) |
Aug 01, 2005 | 11.97 | 12.03 | 11.91 | 11.95 | 13,897,789 | +0.07(+0.57%) |
Jul 29, 2005 | 12.05 | 12.05 | 11.86 | 11.88 | 16,319,610 | -0.03(-0.29%) |
Jul 28, 2005 | 12.04 | 12.07 | 11.84 | 11.92 | 14,340,779 | -0.01(-0.08%) |
Jul 27, 2005 | 11.89 | 11.94 | 11.62 | 11.93 | 15,664,179 | +0.08(+0.70%) |
Jul 26, 2005 | 12.18 | 12.20 | 11.82 | 11.85 | 25,239,326 | -0.25(-2.07%) |
Jul 25, 2005 | 11.95 | 12.29 | 11.89 | 12.10 | 22,355,010 | +0.13(+1.08%) |
Jul 22, 2005 | 11.54 | 11.98 | 11.52 | 11.97 | 19,105,368 | +0.52(+4.55%) |
Jul 21, 2005 | 11.64 | 11.65 | 11.31 | 11.45 | 16,504,538 | -0.18(-1.54%) |
Jul 20, 2005 | 11.74 | 11.79 | 11.49 | 11.62 | 14,471,378 | -0.12(-1.04%) |
Jul 19, 2005 | 11.60 | 11.77 | 11.47 | 11.75 | 14,772,626 | +0.20(+1.74%) |
Jul 18, 2005 | 11.70 | 11.70 | 11.38 | 11.55 | 17,470,272 | -0.24(-2.02%) |
Jul 15, 2005 | 11.78 | 11.92 | 11.72 | 11.78 | 19,033,974 | +0.16(+1.40%) |
Jul 14, 2005 | 12.16 | 12.26 | 11.58 | 11.62 | 26,652,230 | -0.51(-4.23%) |
Jul 13, 2005 | 12.23 | 12.31 | 12.09 | 12.14 | 18,135,454 | -0.09(-0.76%) |
Jul 12, 2005 | 12.20 | 12.39 | 12.17 | 12.23 | 16,197,022 | +0.08(+0.69%) |
Jul 11, 2005 | 11.79 | 12.15 | 11.77 | 12.15 | 18,170,628 | +0.00(+0.04%) |
Jul 08, 2005 | 12.26 | 12.29 | 11.96 | 12.14 | 22,298,592 | -0.10(-0.80%) |
Jul 07, 2005 | 11.73 | 12.25 | 11.73 | 12.24 | 25,425,298 | +0.25(+2.10%) |
Jul 06, 2005 | 12.20 | 12.30 | 11.96 | 11.99 | 21,816,248 | -0.21(-1.72%) |
Jul 05, 2005 | 11.84 | 12.20 | 11.83 | 12.20 | 24,696,384 | +0.54(+4.59%) |
Jul 01, 2005 | 11.47 | 11.69 | 11.38 | 11.66 | 13,801,320 | +0.30(+2.68%) |
Jun 30, 2005 | 11.38 | 11.52 | 11.29 | 11.36 | 13,616,392 | +0.03(+0.24%) |
Jun 29, 2005 | 11.22 | 11.41 | 11.13 | 11.33 | 19,225,518 | +0.05(+0.48%) |
Jun 28, 2005 | 11.58 | 11.61 | 11.23 | 11.28 | 21,658,832 | -0.35(-2.98%) |
Jun 27, 2005 | 11.58 | 11.80 | 11.54 | 11.62 | 18,744,218 | +0.20(+1.73%) |
Jun 24, 2005 | 11.48 | 11.52 | 11.26 | 11.42 | 13,312,707 | +0.05(+0.43%) |
Jun 23, 2005 | 11.53 | 11.72 | 11.36 | 11.38 | 20,716,780 | -0.18(-1.53%) |
Jun 22, 2005 | 11.44 | 11.55 | 11.23 | 11.55 | 23,843,836 | +0.20(+1.80%) |
Jun 21, 2005 | 11.54 | 11.59 | 11.26 | 11.35 | 23,077,656 | -0.27(-2.36%) |
Jun 20, 2005 | 11.63 | 11.81 | 11.53 | 11.62 | 24,125,232 | +0.14(+1.25%) |
Jun 17, 2005 | 11.31 | 11.56 | 11.21 | 11.48 | 33,540,526 | +0.47(+4.25%) |
Jun 16, 2005 | 10.89 | 11.01 | 10.83 | 11.01 | 14,562,623 | +0.11(+0.99%) |
Jun 15, 2005 | 10.72 | 10.97 | 10.62 | 10.90 | 25,654,804 | +0.22(+2.08%) |
Jun 14, 2005 | 10.61 | 10.69 | 10.54 | 10.68 | 16,348,865 | +0.10(+0.99%) |
Jun 13, 2005 | 10.55 | 10.69 | 10.44 | 10.58 | 20,316,626 | -0.06(-0.58%) |
Jun 10, 2005 | 10.55 | 10.71 | 10.49 | 10.64 | 24,056,972 | +0.05(+0.46%) |
Jun 09, 2005 | 10.27 | 10.60 | 10.26 | 10.59 | 19,117,556 | +0.35(+3.45%) |
Jun 08, 2005 | 10.15 | 10.47 | 10.01 | 10.24 | 22,062,122 | +0.04(+0.38%) |
Jun 07, 2005 | 10.40 | 10.55 | 10.17 | 10.20 | 16,238,465 | -0.22(-2.14%) |
Jun 06, 2005 | 10.35 | 10.47 | 10.22 | 10.42 | 13,635,546 | +0.10(+1.00%) |
Jun 03, 2005 | 10.19 | 10.40 | 10.16 | 10.32 | 19,325,122 | +0.16(+1.57%) |
Jun 02, 2005 | 10.15 | 10.32 | 10.08 | 10.16 | 18,238,192 | -0.08(-0.79%) |
Jun 01, 2005 | 9.942 | 10.30 | 9.938 | 10.24 | 18,945,166 | +0.38(+3.91%) |
May 31, 2005 | 10.09 | 10.12 | 9.852 | 9.852 | 22,738,100 | -0.27(-2.65%) |
May 27, 2005 | 9.873 | 10.12 | 9.872 | 10.12 | 15,446,166 | +0.26(+2.65%) |
May 26, 2005 | 9.829 | 9.921 | 9.763 | 9.859 | 14,611,728 | +0.12(+1.22%) |
May 25, 2005 | 9.712 | 9.849 | 9.433 | 9.740 | 25,017,830 | +0.06(+0.62%) |
May 24, 2005 | 9.675 | 9.733 | 9.586 | 9.679 | 17,746,792 | +0.20(+2.15%) |
May 23, 2005 | 9.361 | 9.576 | 9.288 | 9.476 | 18,261,178 | +0.12(+1.24%) |
May 20, 2005 | 9.539 | 9.539 | 9.319 | 9.359 | 16,731,606 | -0.14(-1.44%) |
May 19, 2005 | 9.188 | 9.496 | 9.135 | 9.496 | 27,160,694 | +0.42(+4.62%) |
May 18, 2005 | 9.188 | 9.289 | 9.002 | 9.076 | 35,187,464 | +0.05(+0.51%) |
May 17, 2005 | 8.687 | 9.074 | 8.650 | 9.031 | 30,067,994 | +0.32(+3.69%) |
May 16, 2005 | 8.808 | 8.858 | 8.298 | 8.709 | 50,549,000 | -0.17(-1.94%) |
May 13, 2005 | 9.068 | 9.174 | 8.729 | 8.881 | 34,552,232 | -0.02(-0.27%) |
May 12, 2005 | 9.605 | 9.611 | 8.865 | 8.906 | 37,379,780 | -0.74(-7.69%) |
May 11, 2005 | 9.691 | 9.761 | 9.490 | 9.648 | 19,554,278 | -0.10(-1.03%) |
May 10, 2005 | 9.830 | 10.03 | 9.705 | 9.748 | 19,606,518 | -0.11(-1.09%) |
May 09, 2005 | 9.835 | 9.856 | 9.707 | 9.856 | 15,275,518 | +0.13(+1.33%) |
May 06, 2005 | 9.718 | 9.869 | 9.692 | 9.727 | 19,508,656 | +0.09(+0.94%) |
May 05, 2005 | 9.583 | 9.773 | 9.543 | 9.636 | 22,984,322 | +0.07(+0.78%) |
May 04, 2005 | 9.491 | 9.588 | 9.217 | 9.562 | 35,906,276 | +0.11(+1.22%) |
May 03, 2005 | 9.694 | 9.748 | 9.361 | 9.447 | 28,014,634 | -0.39(-3.98%) |
May 02, 2005 | 9.824 | 9.878 | 9.576 | 9.839 | 30,576,458 | +0.00(+0.00%) |
Apr 29, 2005 | 9.957 | 9.978 | 9.678 | 9.839 | 30,316,306 | +0.15(+1.51%) |
Apr 28, 2005 | 9.896 | 9.971 | 9.511 | 9.692 | 34,618,400 | -0.20(-2.05%) |
Apr 27, 2005 | 10.48 | 10.51 | 9.842 | 9.895 | 46,353,824 | -0.62(-5.91%) |
Apr 26, 2005 | 10.89 | 10.96 | 10.51 | 10.52 | 23,813,884 | -0.38(-3.45%) |
Apr 25, 2005 | 10.66 | 11.33 | 10.66 | 10.89 | 54,207,852 | +0.12(+1.11%) |
Apr 22, 2005 | 10.79 | 10.97 | 10.54 | 10.77 | 19,678,608 | -0.01(-0.12%) |
Apr 21, 2005 | 10.07 | 10.82 | 9.985 | 10.79 | 33,179,028 | +0.24(+2.23%) |
Apr 20, 2005 | 10.67 | 11.02 | 10.44 | 10.55 | 36,727,832 | -0.08(-0.72%) |
Apr 19, 2005 | 10.28 | 10.67 | 10.25 | 10.63 | 29,774,756 | +0.55(+5.46%) |
Apr 18, 2005 | 9.590 | 10.12 | 9.368 | 10.08 | 29,291,020 | +0.37(+3.82%) |
Apr 15, 2005 | 10.21 | 10.33 | 9.547 | 9.707 | 39,181,692 | -0.66(-6.33%) |
Apr 14, 2005 | 10.56 | 10.69 | 10.34 | 10.36 | 22,355,708 | -0.13(-1.20%) |
Apr 13, 2005 | 10.56 | 10.87 | 10.44 | 10.49 | 25,672,216 | -0.20(-1.89%) |
Apr 12, 2005 | 10.97 | 11.03 | 10.54 | 10.69 | 28,653,350 | -0.29(-2.64%) |
Apr 11, 2005 | 11.03 | 11.11 | 10.77 | 10.98 | 29,607,938 | -0.10(-0.92%) |
Apr 08, 2005 | 11.27 | 11.40 | 11.06 | 11.08 | 25,694,854 | -0.19(-1.71%) |
Apr 07, 2005 | 11.61 | 11.77 | 11.15 | 11.28 | 40,492,208 | -0.23(-2.03%) |
Apr 06, 2005 | 10.83 | 11.51 | 10.75 | 11.51 | 34,853,128 | +0.69(+6.35%) |
Apr 05, 2005 | 11.01 | 11.16 | 10.73 | 10.82 | 22,216,750 | -0.18(-1.66%) |
Apr 04, 2005 | 11.40 | 11.44 | 10.84 | 11.00 | 37,313,260 | -0.16(-1.43%) |