Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.35 | 49.42 | 48.30 | 48.81 | 10,231,843 | +0.98(+2.05%) |
Apr 27, 2006 | 47.83 | 49.19 | 46.64 | 47.83 | 14,677,564 | -0.58(-1.20%) |
Apr 26, 2006 | 48.71 | 49.88 | 48.24 | 48.41 | 16,203,381 | -0.13(-0.26%) |
Apr 25, 2006 | 48.88 | 49.41 | 47.39 | 48.54 | 14,767,368 | +0.06(+0.12%) |
Apr 24, 2006 | 48.47 | 48.60 | 47.80 | 48.48 | 11,770,976 | +0.11(+0.23%) |
Apr 21, 2006 | 49.00 | 49.00 | 47.63 | 48.37 | 16,016,975 | +0.31(+0.65%) |
Apr 20, 2006 | 48.22 | 48.54 | 46.80 | 48.06 | 23,793,374 | +0.23(+0.47%) |
Apr 19, 2006 | 45.52 | 47.83 | 45.40 | 47.83 | 16,848,866 | +2.31(+5.07%) |
Apr 18, 2006 | 44.20 | 45.65 | 44.55 | 45.52 | 15,098,113 | +1.33(+3.00%) |
Apr 17, 2006 | 44.39 | 44.64 | 44.02 | 44.19 | 9,501,938 | +0.39(+0.89%) |
Apr 13, 2006 | 43.57 | 43.91 | 42.64 | 43.81 | 11,655,109 | +0.24(+0.55%) |
Apr 12, 2006 | 44.44 | 44.48 | 43.46 | 43.57 | 11,644,060 | -0.70(-1.58%) |
Apr 11, 2006 | 45.96 | 45.97 | 44.08 | 44.27 | 14,633,795 | -1.38(-3.03%) |
Apr 10, 2006 | 46.38 | 46.59 | 45.25 | 45.65 | 12,344,786 | +22.87(+100.42%) |
Apr 07, 2006 | 23.39 | 23.47 | 22.69 | 22.78 | 17,784,300 | -0.63(-2.68%) |
Apr 06, 2006 | 23.51 | 23.63 | 23.10 | 23.40 | 17,565,030 | -0.07(-0.30%) |
Apr 05, 2006 | 23.12 | 23.47 | 22.82 | 23.47 | 16,021,932 | +0.42(+1.84%) |
Apr 04, 2006 | 22.71 | 23.07 | 22.35 | 23.05 | 15,720,508 | +0.58(+2.59%) |
Apr 03, 2006 | 22.64 | 23.30 | 22.41 | 22.47 | 19,035,606 | +0.13(+0.58%) |
Mar 31, 2006 | 22.46 | 22.49 | 22.05 | 22.34 | 14,810,570 | -0.29(-1.29%) |
Mar 30, 2006 | 22.41 | 22.65 | 22.31 | 22.63 | 13,568,613 | +0.25(+1.13%) |
Mar 29, 2006 | 22.03 | 22.39 | 21.98 | 22.38 | 14,958,449 | +0.39(+1.78%) |
Mar 28, 2006 | 21.92 | 22.19 | 21.85 | 21.99 | 15,213,697 | +0.29(+1.33%) |
Mar 27, 2006 | 21.56 | 21.81 | 21.33 | 21.70 | 12,422,408 | +0.14(+0.63%) |
Mar 24, 2006 | 21.74 | 21.80 | 21.40 | 21.56 | 11,853,272 | -0.15(-0.68%) |
Mar 23, 2006 | 21.27 | 21.81 | 21.26 | 21.71 | 14,855,331 | +0.52(+2.43%) |
Mar 22, 2006 | 21.30 | 21.72 | 21.01 | 21.20 | 14,984,796 | -0.11(-0.51%) |
Mar 21, 2006 | 21.18 | 21.70 | 21.07 | 21.30 | 16,864,162 | +0.02(+0.07%) |
Mar 20, 2006 | 21.71 | 22.12 | 21.21 | 21.29 | 18,222,554 | -0.46(-2.13%) |
Mar 17, 2006 | 21.71 | 22.03 | 21.61 | 21.75 | 17,374,374 | -0.10(-0.44%) |
Mar 16, 2006 | 21.25 | 21.97 | 21.18 | 21.85 | 17,185,700 | +0.58(+2.70%) |
Mar 15, 2006 | 21.18 | 21.35 | 20.93 | 21.27 | 13,253,024 | +0.02(+0.07%) |
Mar 14, 2006 | 20.70 | 21.27 | 20.49 | 21.26 | 13,962,674 | +0.60(+2.89%) |
Mar 13, 2006 | 20.73 | 20.79 | 20.44 | 20.66 | 16,642,911 | +0.04(+0.17%) |
Mar 10, 2006 | 20.24 | 20.78 | 20.08 | 20.63 | 14,298,659 | +0.37(+1.85%) |
Mar 09, 2006 | 20.62 | 20.70 | 20.19 | 20.25 | 14,306,025 | -0.23(-1.12%) |
Mar 08, 2006 | 20.27 | 20.61 | 20.01 | 20.48 | 20,245,550 | +0.21(+1.04%) |
Mar 07, 2006 | 20.65 | 20.67 | 20.16 | 20.27 | 20,902,792 | -0.50(-2.41%) |
Mar 06, 2006 | 21.49 | 21.49 | 20.74 | 20.77 | 15,939,211 | -0.80(-3.71%) |
Mar 03, 2006 | 21.34 | 21.75 | 21.29 | 21.57 | 11,588,676 | +0.14(+0.66%) |
Mar 02, 2006 | 21.09 | 21.50 | 20.93 | 21.43 | 19,063,652 | +0.59(+2.85%) |
Mar 01, 2006 | 20.50 | 20.84 | 20.41 | 20.84 | 13,324,414 | +0.54(+2.66%) |
Feb 28, 2006 | 20.36 | 20.50 | 20.17 | 20.30 | 15,874,903 | -0.07(-0.33%) |
Feb 27, 2006 | 20.82 | 20.85 | 20.33 | 20.36 | 12,252,149 | -0.53(-2.54%) |
Feb 24, 2006 | 20.96 | 21.19 | 20.83 | 20.90 | 12,732,048 | +0.26(+1.27%) |
Feb 23, 2006 | 19.96 | 20.88 | 19.96 | 20.63 | 14,472,885 | -0.02(-0.10%) |
Feb 22, 2006 | 20.83 | 20.83 | 20.49 | 20.65 | 13,048,770 | -0.26(-1.26%) |
Feb 21, 2006 | 20.47 | 21.00 | 20.47 | 20.92 | 19,810,980 | +0.71(+3.52%) |
Feb 17, 2006 | 20.23 | 20.47 | 19.89 | 20.21 | 21,421,502 | +0.08(+0.39%) |
Feb 16, 2006 | 20.12 | 20.59 | 20.08 | 20.13 | 25,649,652 | +0.24(+1.23%) |
Feb 15, 2006 | 20.35 | 20.45 | 19.60 | 19.88 | 27,000,112 | -0.39(-1.93%) |
Feb 14, 2006 | 20.37 | 20.70 | 20.27 | 20.27 | 26,242,018 | -0.53(-2.57%) |
Feb 13, 2006 | 21.14 | 21.24 | 20.64 | 20.81 | 18,104,138 | -0.25(-1.17%) |
Feb 10, 2006 | 20.53 | 21.18 | 20.08 | 21.06 | 25,833,226 | +0.56(+2.74%) |
Feb 09, 2006 | 21.18 | 21.32 | 20.39 | 20.49 | 19,580,378 | -0.55(-2.60%) |
Feb 08, 2006 | 20.86 | 21.18 | 20.43 | 21.04 | 25,152,474 | +0.30(+1.46%) |
Feb 07, 2006 | 21.84 | 21.84 | 20.62 | 20.74 | 23,127,776 | -1.27(-5.79%) |
Feb 06, 2006 | 21.96 | 22.27 | 21.63 | 22.01 | 16,972,380 | +0.41(+1.89%) |
Feb 03, 2006 | 21.60 | 22.01 | 21.09 | 21.60 | 17,815,462 | +0.05(+0.24%) |
Feb 02, 2006 | 21.75 | 22.03 | 21.18 | 21.55 | 21,056,902 | -0.19(-0.88%) |
Feb 01, 2006 | 22.59 | 22.78 | 21.68 | 21.75 | 17,976,938 | -0.75(-3.33%) |
Jan 31, 2006 | 22.95 | 22.95 | 22.43 | 22.49 | 21,704,794 | -0.56(-2.45%) |
Jan 30, 2006 | 22.50 | 23.25 | 22.50 | 23.06 | 23,083,016 | +0.58(+2.58%) |
Jan 27, 2006 | 21.95 | 22.56 | 21.90 | 22.48 | 23,147,324 | +0.53(+2.44%) |
Jan 26, 2006 | 21.22 | 21.97 | 20.85 | 21.95 | 19,909,566 | +0.64(+3.02%) |
Jan 25, 2006 | 22.02 | 22.02 | 21.01 | 21.30 | 26,238,620 | -0.51(-2.34%) |
Jan 24, 2006 | 22.11 | 22.11 | 21.74 | 21.81 | 26,902,658 | -0.43(-1.91%) |
Jan 23, 2006 | 21.70 | 22.39 | 21.38 | 22.24 | 30,489,434 | +0.66(+3.07%) |
Jan 20, 2006 | 20.71 | 21.62 | 20.67 | 21.58 | 47,027,244 | +1.30(+6.42%) |
Jan 19, 2006 | 19.26 | 20.36 | 19.08 | 20.27 | 26,851,950 | +1.02(+5.28%) |
Jan 18, 2006 | 19.31 | 19.31 | 18.98 | 19.26 | 15,138,907 | +0.11(+0.56%) |
Jan 17, 2006 | 19.27 | 19.37 | 19.15 | 19.15 | 12,532,043 | +0.22(+1.14%) |
Jan 13, 2006 | 18.61 | 19.03 | 18.58 | 18.93 | 11,501,139 | +0.33(+1.77%) |
Jan 12, 2006 | 18.99 | 19.15 | 18.54 | 18.60 | 16,464,436 | -0.32(-1.72%) |
Jan 11, 2006 | 18.91 | 19.10 | 18.48 | 18.93 | 14,214,805 | +0.02(+0.08%) |
Jan 10, 2006 | 18.84 | 19.29 | 18.72 | 18.91 | 15,673,765 | +0.20(+1.09%) |
Jan 09, 2006 | 18.94 | 19.04 | 18.61 | 18.71 | 12,236,001 | -0.26(-1.38%) |
Jan 06, 2006 | 18.53 | 18.97 | 18.48 | 18.97 | 12,196,057 | +0.58(+3.15%) |
Jan 05, 2006 | 18.49 | 18.57 | 18.17 | 18.39 | 20,899,108 | -0.10(-0.52%) |
Jan 04, 2006 | 18.24 | 18.53 | 18.06 | 18.49 | 18,207,540 | +0.24(+1.33%) |
Jan 03, 2006 | 17.45 | 18.25 | 17.37 | 18.24 | 18,164,478 | +1.10(+6.39%) |
Dec 30, 2005 | 17.04 | 17.38 | 16.91 | 17.15 | 7,357,975 | +0.04(+0.26%) |
Dec 29, 2005 | 17.32 | 17.46 | 17.08 | 17.10 | 8,635,061 | -0.25(-1.44%) |
Dec 28, 2005 | 17.18 | 17.51 | 17.14 | 17.35 | 8,964,248 | +0.22(+1.26%) |
Dec 27, 2005 | 17.47 | 17.52 | 16.91 | 17.14 | 11,748,170 | -0.54(-3.05%) |
Dec 23, 2005 | 17.41 | 17.71 | 17.26 | 17.68 | 6,737,563 | +0.11(+0.62%) |
Dec 22, 2005 | 17.74 | 17.75 | 17.45 | 17.57 | 7,927,678 | -0.07(-0.42%) |
Dec 21, 2005 | 17.55 | 17.71 | 17.52 | 17.64 | 8,395,962 | +0.14(+0.80%) |
Dec 20, 2005 | 17.29 | 17.64 | 17.29 | 17.50 | 8,818,069 | +0.21(+1.24%) |
Dec 19, 2005 | 17.64 | 17.69 | 17.24 | 17.29 | 14,140,865 | -0.35(-1.97%) |
Dec 16, 2005 | 17.85 | 17.95 | 17.61 | 17.64 | 13,715,642 | -0.22(-1.21%) |
Dec 15, 2005 | 18.16 | 18.13 | 17.69 | 17.85 | 13,121,576 | -0.31(-1.69%) |
Dec 14, 2005 | 17.67 | 18.18 | 17.63 | 18.16 | 16,019,949 | +0.49(+2.78%) |
Dec 13, 2005 | 17.78 | 18.15 | 17.65 | 17.67 | 14,347,386 | -0.07(-0.41%) |
Dec 12, 2005 | 17.69 | 17.78 | 17.49 | 17.74 | 8,806,737 | +0.12(+0.68%) |
Dec 09, 2005 | 17.61 | 17.70 | 17.38 | 17.62 | 12,374,815 | -0.14(-0.81%) |
Dec 08, 2005 | 17.34 | 17.80 | 17.30 | 17.76 | 15,457,045 | +0.57(+3.29%) |
Dec 07, 2005 | 17.39 | 17.45 | 17.03 | 17.20 | 15,733,256 | -0.14(-0.80%) |
Dec 06, 2005 | 17.26 | 17.56 | 17.18 | 17.34 | 11,678,480 | -0.00(-0.01%) |
Dec 05, 2005 | 17.54 | 17.60 | 17.22 | 17.34 | 11,532,584 | -0.13(-0.76%) |
Dec 02, 2005 | 17.36 | 17.57 | 17.22 | 17.47 | 13,096,930 | +0.18(+1.06%) |
Dec 01, 2005 | 17.04 | 17.32 | 16.84 | 17.29 | 13,984,487 | +0.39(+2.32%) |
Nov 30, 2005 | 16.80 | 17.11 | 16.66 | 16.90 | 12,418,442 | +0.23(+1.36%) |
Nov 29, 2005 | 16.60 | 16.85 | 16.51 | 16.67 | 13,572,012 | +0.11(+0.68%) |
Nov 28, 2005 | 16.99 | 17.04 | 16.56 | 16.56 | 13,741,138 | -0.57(-3.32%) |
Nov 25, 2005 | 17.15 | 17.22 | 17.01 | 17.13 | 3,236,625 | -0.04(-0.23%) |
Nov 23, 2005 | 17.03 | 17.40 | 16.77 | 17.16 | 14,220,470 | -0.07(-0.39%) |
Nov 22, 2005 | 16.94 | 17.30 | 16.83 | 17.23 | 16,158,763 | +0.25(+1.47%) |
Nov 21, 2005 | 16.80 | 16.98 | 16.73 | 16.98 | 15,266,956 | +0.21(+1.23%) |
Nov 18, 2005 | 16.83 | 16.83 | 16.60 | 16.78 | 13,791,281 | -0.01(-0.08%) |
Nov 17, 2005 | 16.84 | 16.87 | 16.54 | 16.79 | 15,700,678 | +0.05(+0.28%) |
Nov 16, 2005 | 16.48 | 16.81 | 16.47 | 16.74 | 18,586,020 | +0.33(+2.00%) |
Nov 15, 2005 | 16.54 | 16.95 | 16.37 | 16.41 | 21,627,456 | -0.14(-0.83%) |
Nov 14, 2005 | 16.30 | 16.60 | 16.29 | 16.55 | 16,037,797 | +0.31(+1.89%) |
Nov 11, 2005 | 16.02 | 16.34 | 15.91 | 16.24 | 13,291,552 | +0.18(+1.14%) |
Nov 10, 2005 | 16.32 | 16.38 | 15.98 | 16.06 | 28,768,428 | -0.35(-2.16%) |
Nov 09, 2005 | 16.43 | 16.76 | 16.27 | 16.42 | 20,430,258 | -0.02(-0.10%) |
Nov 08, 2005 | 16.26 | 16.63 | 16.18 | 16.43 | 13,449,063 | +0.05(+0.28%) |
Nov 07, 2005 | 16.27 | 16.50 | 16.17 | 16.39 | 18,101,022 | +0.11(+0.69%) |
Nov 04, 2005 | 16.71 | 16.71 | 16.21 | 16.27 | 21,633,122 | -0.43(-2.59%) |
Nov 03, 2005 | 16.55 | 16.91 | 16.55 | 16.71 | 22,103,388 | +0.16(+0.97%) |
Nov 02, 2005 | 16.00 | 16.61 | 15.96 | 16.54 | 20,731,966 | +0.50(+3.12%) |
Nov 01, 2005 | 16.02 | 16.10 | 15.85 | 16.04 | 20,654,060 | +0.02(+0.14%) |
Oct 31, 2005 | 15.73 | 16.12 | 15.66 | 16.02 | 22,769,410 | +0.25(+1.55%) |
Oct 28, 2005 | 15.26 | 15.86 | 15.11 | 15.78 | 22,261,466 | +0.56(+3.70%) |
Oct 27, 2005 | 15.42 | 15.52 | 15.14 | 15.21 | 20,134,500 | -0.17(-1.10%) |
Oct 26, 2005 | 15.14 | 15.71 | 15.05 | 15.38 | 30,225,688 | +0.26(+1.73%) |
Oct 25, 2005 | 14.51 | 15.16 | 14.42 | 15.12 | 22,083,840 | +0.62(+4.30%) |
Oct 24, 2005 | 14.12 | 14.56 | 14.08 | 14.50 | 13,624,422 | +0.38(+2.66%) |
Oct 21, 2005 | 14.03 | 14.26 | 13.87 | 14.12 | 31,910,150 | -0.10(-0.71%) |
Oct 20, 2005 | 14.44 | 14.52 | 14.04 | 14.22 | 21,175,036 | -0.25(-1.76%) |
Oct 19, 2005 | 14.08 | 14.49 | 13.75 | 14.48 | 22,196,592 | +0.43(+3.05%) |
Oct 18, 2005 | 14.47 | 14.65 | 14.03 | 14.05 | 22,503,398 | -0.48(-3.28%) |
Oct 17, 2005 | 14.73 | 14.80 | 14.51 | 14.52 | 15,170,353 | -0.09(-0.63%) |
Oct 14, 2005 | 14.00 | 14.62 | 13.94 | 14.62 | 19,774,718 | +0.62(+4.44%) |
Oct 13, 2005 | 14.12 | 14.15 | 13.65 | 13.99 | 18,014,616 | -0.22(-1.54%) |
Oct 12, 2005 | 14.23 | 14.41 | 14.10 | 14.21 | 13,790,148 | -0.06(-0.44%) |
Oct 11, 2005 | 14.25 | 14.50 | 14.24 | 14.28 | 11,207,080 | +0.16(+1.11%) |
Oct 10, 2005 | 14.14 | 14.21 | 13.95 | 14.12 | 14,184,492 | +0.02(+0.16%) |
Oct 07, 2005 | 13.94 | 14.14 | 13.98 | 14.10 | 21,369,092 | +0.23(+1.68%) |
Oct 06, 2005 | 13.85 | 14.10 | 13.64 | 13.86 | 31,080,950 | +0.01(+0.09%) |
Oct 05, 2005 | 14.28 | 14.32 | 13.80 | 13.85 | 19,583,212 | -0.43(-3.01%) |
Oct 04, 2005 | 14.72 | 14.75 | 14.28 | 14.28 | 15,219,646 | -0.44(-3.01%) |
Oct 03, 2005 | 14.89 | 15.06 | 14.69 | 14.72 | 9,936,227 | -0.17(-1.13%) |
Sep 30, 2005 | 15.02 | 15.09 | 14.83 | 14.89 | 8,397,378 | -0.15(-1.01%) |
Sep 29, 2005 | 14.97 | 15.06 | 14.82 | 15.04 | 9,307,033 | +0.08(+0.52%) |
Sep 28, 2005 | 14.91 | 14.99 | 14.77 | 14.97 | 10,849,281 | +0.09(+0.60%) |
Sep 27, 2005 | 14.77 | 14.88 | 14.63 | 14.88 | 10,227,169 | +0.06(+0.43%) |
Sep 26, 2005 | 14.57 | 14.86 | 14.55 | 14.81 | 13,217,329 | +0.17(+1.18%) |
Sep 23, 2005 | 14.64 | 14.91 | 14.58 | 14.64 | 12,639,694 | -0.26(-1.75%) |
Sep 22, 2005 | 15.03 | 15.13 | 14.76 | 14.90 | 17,720,276 | -0.01(-0.06%) |
Sep 21, 2005 | 15.09 | 15.09 | 14.80 | 14.91 | 12,521,844 | -0.02(-0.11%) |
Sep 20, 2005 | 15.07 | 15.13 | 14.81 | 14.93 | 10,689,787 | -0.14(-0.94%) |
Sep 19, 2005 | 14.83 | 15.20 | 14.80 | 15.07 | 13,599,775 | +0.39(+2.66%) |
Sep 16, 2005 | 14.69 | 14.73 | 14.51 | 14.68 | 14,204,889 | +0.03(+0.23%) |
Sep 15, 2005 | 14.66 | 14.77 | 14.37 | 14.64 | 10,014,416 | +0.02(+0.14%) |
Sep 14, 2005 | 14.60 | 14.74 | 14.49 | 14.62 | 9,552,648 | +0.11(+0.77%) |
Sep 13, 2005 | 14.69 | 14.79 | 14.51 | 14.51 | 10,862,596 | -0.17(-1.18%) |
Sep 12, 2005 | 14.99 | 15.00 | 14.64 | 14.68 | 15,510,871 | -0.35(-2.35%) |
Sep 09, 2005 | 14.81 | 15.08 | 14.76 | 15.04 | 11,143,056 | +0.34(+2.28%) |
Sep 08, 2005 | 14.87 | 14.96 | 14.67 | 14.70 | 10,117,535 | -0.17(-1.14%) |
Sep 07, 2005 | 15.02 | 15.05 | 14.78 | 14.87 | 9,361,142 | -0.15(-1.00%) |
Sep 06, 2005 | 14.95 | 15.11 | 14.70 | 15.02 | 12,336,287 | +0.23(+1.53%) |
Sep 02, 2005 | 15.30 | 15.30 | 14.80 | 14.80 | 11,617,006 | -0.53(-3.49%) |
Sep 01, 2005 | 15.22 | 15.48 | 15.01 | 15.33 | 13,606,007 | +0.11(+0.73%) |
Aug 31, 2005 | 14.87 | 15.40 | 14.83 | 15.22 | 19,067,902 | +0.42(+2.85%) |
Aug 30, 2005 | 14.81 | 15.11 | 14.78 | 14.80 | 19,324,564 | +0.14(+0.96%) |
Aug 29, 2005 | 14.73 | 14.83 | 14.57 | 14.66 | 16,435,824 | +0.17(+1.17%) |
Aug 26, 2005 | 14.53 | 14.62 | 14.42 | 14.49 | 10,980,729 | -0.04(-0.27%) |
Aug 25, 2005 | 14.55 | 14.56 | 14.37 | 14.53 | 9,526,302 | -0.07(-0.46%) |
Aug 24, 2005 | 14.54 | 14.77 | 14.46 | 14.59 | 10,662,591 | +0.09(+0.65%) |
Aug 23, 2005 | 14.54 | 14.60 | 14.27 | 14.50 | 9,995,718 | +0.05(+0.33%) |
Aug 22, 2005 | 14.63 | 14.72 | 14.31 | 14.45 | 8,802,487 | -0.11(-0.78%) |
Aug 19, 2005 | 14.59 | 14.64 | 14.44 | 14.56 | 8,783,223 | +0.16(+1.11%) |
Aug 18, 2005 | 14.34 | 14.55 | 14.28 | 14.40 | 13,339,429 | -0.02(-0.16%) |
Aug 17, 2005 | 14.76 | 14.85 | 14.38 | 14.43 | 14,230,952 | -0.32(-2.17%) |
Aug 16, 2005 | 15.03 | 15.12 | 14.74 | 14.75 | 9,692,028 | -0.29(-1.90%) |
Aug 15, 2005 | 15.18 | 15.22 | 14.95 | 15.03 | 8,209,271 | -0.15(-0.99%) |
Aug 12, 2005 | 15.42 | 15.45 | 15.07 | 15.18 | 8,700,219 | -0.21(-1.39%) |
Aug 11, 2005 | 15.41 | 15.50 | 15.25 | 15.40 | 10,089,772 | +0.04(+0.24%) |
Aug 10, 2005 | 15.19 | 15.50 | 15.08 | 15.36 | 11,725,790 | +0.21(+1.40%) |
Aug 09, 2005 | 15.22 | 15.25 | 15.09 | 15.15 | 6,450,020 | -0.07(-0.48%) |
Aug 08, 2005 | 15.25 | 15.34 | 15.12 | 15.22 | 12,354,985 | +0.08(+0.52%) |
Aug 05, 2005 | 15.28 | 15.36 | 15.02 | 15.14 | 10,709,051 | -0.10(-0.67%) |
Aug 04, 2005 | 15.21 | 15.39 | 15.21 | 15.24 | 12,030,614 | -0.07(-0.45%) |
Aug 03, 2005 | 15.40 | 15.40 | 15.21 | 15.31 | 11,907,098 | +0.01(+0.03%) |
Aug 02, 2005 | 15.07 | 15.31 | 15.01 | 15.31 | 13,051,319 | +0.35(+2.36%) |
Aug 01, 2005 | 14.85 | 15.09 | 14.85 | 14.95 | 9,934,810 | +0.17(+1.17%) |
Jul 29, 2005 | 15.01 | 15.02 | 14.76 | 14.78 | 9,189,183 | -0.17(-1.13%) |
Jul 28, 2005 | 15.06 | 15.09 | 14.81 | 14.95 | 12,476,801 | -0.05(-0.32%) |
Jul 27, 2005 | 15.03 | 15.08 | 14.83 | 15.00 | 10,992,627 | -0.03(-0.19%) |
Jul 26, 2005 | 14.81 | 15.13 | 14.80 | 15.03 | 14,422,175 | +0.04(+0.30%) |
Jul 25, 2005 | 14.52 | 15.12 | 14.49 | 14.98 | 22,761,478 | +0.46(+3.16%) |
Jul 22, 2005 | 14.11 | 14.54 | 14.07 | 14.52 | 25,329,248 | +0.76(+5.54%) |
Jul 21, 2005 | 13.85 | 13.93 | 13.63 | 13.76 | 14,128,117 | -0.09(-0.62%) |
Jul 20, 2005 | 13.77 | 13.92 | 13.66 | 13.85 | 11,348,444 | +0.05(+0.35%) |
Jul 19, 2005 | 13.38 | 13.82 | 13.38 | 13.80 | 12,865,196 | +0.42(+3.11%) |
Jul 18, 2005 | 13.37 | 13.47 | 13.21 | 13.38 | 9,669,365 | +0.00(+0.01%) |
Jul 15, 2005 | 13.54 | 13.57 | 13.33 | 13.38 | 10,001,668 | -0.09(-0.64%) |
Jul 14, 2005 | 13.87 | 13.94 | 13.30 | 13.47 | 22,410,194 | -0.40(-2.91%) |
Jul 13, 2005 | 13.93 | 14.03 | 13.77 | 13.87 | 8,833,933 | -0.06(-0.41%) |
Jul 12, 2005 | 13.89 | 13.99 | 13.78 | 13.93 | 9,658,033 | +0.06(+0.43%) |
Jul 11, 2005 | 13.67 | 13.89 | 13.51 | 13.87 | 8,931,103 | +0.19(+1.42%) |
Jul 08, 2005 | 13.77 | 13.96 | 13.62 | 13.67 | 9,836,224 | -0.12(-0.88%) |
Jul 07, 2005 | 13.69 | 13.79 | 13.53 | 13.79 | 11,780,183 | +0.08(+0.58%) |
Jul 06, 2005 | 13.94 | 14.03 | 13.66 | 13.72 | 9,667,665 | -0.20(-1.41%) |
Jul 05, 2005 | 13.57 | 13.92 | 13.57 | 13.91 | 10,458,336 | +0.39(+2.89%) |
Jul 01, 2005 | 13.42 | 13.55 | 13.37 | 13.52 | 7,835,607 | +0.12(+0.88%) |
Jun 30, 2005 | 13.41 | 13.68 | 13.38 | 13.40 | 10,382,697 | -0.14(-1.03%) |
Jun 29, 2005 | 13.48 | 13.65 | 13.38 | 13.54 | 12,277,645 | +0.03(+0.24%) |
Jun 28, 2005 | 13.63 | 13.73 | 13.51 | 13.51 | 16,833,568 | -0.29(-2.09%) |
Jun 27, 2005 | 13.60 | 13.85 | 13.60 | 13.80 | 14,414,243 | +0.30(+2.25%) |
Jun 24, 2005 | 13.59 | 13.62 | 13.43 | 13.49 | 10,932,852 | +0.03(+0.22%) |
Jun 23, 2005 | 13.50 | 13.76 | 13.40 | 13.46 | 11,585,277 | -0.03(-0.22%) |
Jun 22, 2005 | 13.33 | 13.50 | 13.29 | 13.49 | 11,310,482 | +0.19(+1.45%) |
Jun 21, 2005 | 13.49 | 13.49 | 13.28 | 13.30 | 10,875,627 | -0.19(-1.40%) |
Jun 20, 2005 | 13.49 | 13.58 | 13.41 | 13.49 | 11,559,497 | -0.00(-0.01%) |
Jun 17, 2005 | 13.52 | 13.54 | 13.22 | 13.49 | 16,723,933 | +0.14(+1.03%) |
Jun 16, 2005 | 13.24 | 13.36 | 13.21 | 13.36 | 10,879,027 | +0.17(+1.31%) |
Jun 15, 2005 | 13.06 | 13.19 | 12.97 | 13.18 | 9,559,164 | +0.17(+1.28%) |
Jun 14, 2005 | 13.02 | 13.10 | 12.94 | 13.02 | 8,400,211 | +0.02(+0.14%) |
Jun 13, 2005 | 12.92 | 13.01 | 12.81 | 13.00 | 7,382,055 | +0.07(+0.55%) |
Jun 10, 2005 | 12.78 | 13.01 | 12.78 | 12.93 | 9,368,791 | +0.02(+0.12%) |
Jun 09, 2005 | 12.61 | 12.95 | 12.55 | 12.91 | 11,438,814 | +0.38(+3.00%) |
Jun 08, 2005 | 12.35 | 12.69 | 12.34 | 12.54 | 12,525,244 | +0.10(+0.84%) |
Jun 07, 2005 | 12.49 | 12.59 | 12.41 | 12.43 | 7,565,062 | -0.07(-0.59%) |
Jun 06, 2005 | 12.58 | 12.62 | 12.36 | 12.51 | 7,225,677 | -0.05(-0.37%) |
Jun 03, 2005 | 12.53 | 12.65 | 12.48 | 12.55 | 11,052,969 | +0.21(+1.73%) |
Jun 02, 2005 | 12.32 | 12.44 | 12.18 | 12.34 | 9,555,197 | +0.10(+0.82%) |
Jun 01, 2005 | 12.11 | 12.42 | 12.11 | 12.24 | 13,354,443 | +0.17(+1.42%) |
May 31, 2005 | 12.13 | 12.15 | 11.91 | 12.07 | 7,814,644 | -0.06(-0.49%) |
May 27, 2005 | 12.00 | 12.16 | 11.98 | 12.13 | 7,585,176 | +0.15(+1.28%) |
May 26, 2005 | 12.03 | 12.03 | 11.87 | 11.97 | 9,151,505 | +0.01(+0.06%) |
May 25, 2005 | 11.79 | 12.03 | 11.65 | 11.97 | 11,136,824 | +0.16(+1.38%) |
May 24, 2005 | 11.83 | 11.89 | 11.75 | 11.80 | 8,721,466 | +0.01(+0.12%) |
May 23, 2005 | 11.82 | 11.85 | 11.67 | 11.79 | 9,921,779 | +0.15(+1.26%) |
May 20, 2005 | 11.80 | 11.94 | 11.64 | 11.64 | 11,202,831 | -0.18(-1.54%) |
May 19, 2005 | 11.58 | 11.83 | 11.52 | 11.83 | 10,081,840 | +0.28(+2.42%) |
May 18, 2005 | 11.59 | 11.75 | 11.47 | 11.55 | 16,382,564 | -0.02(-0.20%) |
May 17, 2005 | 11.50 | 11.60 | 11.47 | 11.57 | 16,939,518 | +0.07(+0.61%) |
May 16, 2005 | 11.54 | 11.65 | 11.41 | 11.50 | 24,892,126 | -0.06(-0.55%) |
May 13, 2005 | 11.60 | 11.68 | 11.46 | 11.56 | 19,326,548 | -0.00(-0.03%) |
May 12, 2005 | 12.13 | 12.14 | 11.47 | 11.57 | 22,081,858 | -0.59(-4.89%) |
May 11, 2005 | 12.13 | 12.25 | 11.99 | 12.16 | 9,917,530 | -0.00(-0.03%) |
May 10, 2005 | 12.37 | 12.43 | 12.16 | 12.16 | 10,171,360 | -0.27(-2.20%) |
May 09, 2005 | 12.23 | 12.44 | 12.19 | 12.44 | 8,181,508 | +0.24(+1.98%) |
May 06, 2005 | 12.32 | 12.43 | 12.19 | 12.20 | 7,837,590 | -0.04(-0.29%) |
May 05, 2005 | 12.16 | 12.35 | 12.11 | 12.23 | 12,086,989 | +0.15(+1.21%) |
May 04, 2005 | 11.99 | 12.10 | 11.79 | 12.08 | 19,594,826 | +0.16(+1.32%) |
May 03, 2005 | 12.25 | 12.25 | 11.90 | 11.93 | 11,584,994 | -0.37(-3.01%) |