Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.93 | 37.36 | 36.75 | 36.92 | 17,156,860 | +0.19(+0.53%) |
Apr 27, 2006 | 35.45 | 36.80 | 34.55 | 36.73 | 29,154,968 | +0.74(+2.06%) |
Apr 26, 2006 | 38.11 | 38.59 | 35.70 | 35.99 | 40,757,692 | -1.83(-4.83%) |
Apr 25, 2006 | 40.07 | 40.35 | 37.32 | 37.81 | 42,695,860 | -1.60(-4.05%) |
Apr 24, 2006 | 39.27 | 39.62 | 38.71 | 39.41 | 19,530,566 | +0.03(+0.09%) |
Apr 21, 2006 | 38.77 | 39.77 | 38.31 | 39.38 | 19,565,634 | +0.84(+2.18%) |
Apr 20, 2006 | 39.43 | 39.44 | 37.79 | 38.54 | 22,651,032 | -0.81(-2.06%) |
Apr 19, 2006 | 38.54 | 39.48 | 38.33 | 39.35 | 18,974,926 | +0.88(+2.28%) |
Apr 18, 2006 | 37.44 | 38.66 | 37.80 | 38.47 | 18,245,524 | +1.03(+2.74%) |
Apr 17, 2006 | 37.04 | 37.47 | 37.03 | 37.44 | 14,199,107 | +0.77(+2.10%) |
Apr 13, 2006 | 36.38 | 36.74 | 35.66 | 36.67 | 13,955,389 | +0.30(+0.82%) |
Apr 12, 2006 | 35.71 | 36.41 | 35.54 | 36.38 | 17,041,138 | +0.93(+2.62%) |
Apr 11, 2006 | 35.93 | 36.43 | 35.20 | 35.45 | 17,868,026 | -0.25(-0.70%) |
Apr 10, 2006 | 35.75 | 36.11 | 35.63 | 35.70 | 14,831,546 | +0.68(+1.94%) |
Apr 07, 2006 | 35.60 | 35.70 | 34.95 | 35.02 | 14,189,639 | -0.80(-2.23%) |
Apr 06, 2006 | 35.83 | 36.15 | 35.14 | 35.82 | 17,700,052 | +0.17(+0.48%) |
Apr 05, 2006 | 34.21 | 35.70 | 34.08 | 35.65 | 22,002,812 | +1.52(+4.45%) |
Apr 04, 2006 | 33.81 | 34.19 | 33.38 | 34.13 | 13,577,890 | +0.50(+1.48%) |
Apr 03, 2006 | 34.24 | 34.64 | 33.56 | 33.63 | 13,703,255 | -0.46(-1.35%) |
Mar 31, 2006 | 34.27 | 34.27 | 33.68 | 34.09 | 10,597,518 | -0.31(-0.90%) |
Mar 30, 2006 | 34.66 | 34.92 | 34.22 | 34.40 | 11,825,050 | -0.01(-0.02%) |
Mar 29, 2006 | 34.02 | 34.80 | 33.88 | 34.41 | 19,102,220 | +0.27(+0.79%) |
Mar 28, 2006 | 34.22 | 34.70 | 34.11 | 34.14 | 14,559,599 | +0.25(+0.74%) |
Mar 27, 2006 | 33.60 | 34.08 | 33.35 | 33.89 | 10,633,988 | +0.13(+0.39%) |
Mar 24, 2006 | 33.66 | 34.16 | 33.54 | 33.76 | 10,235,974 | +0.22(+0.66%) |
Mar 23, 2006 | 33.13 | 33.84 | 33.08 | 33.54 | 15,465,914 | +0.76(+2.33%) |
Mar 22, 2006 | 32.57 | 33.42 | 32.48 | 32.77 | 16,382,574 | +0.36(+1.11%) |
Mar 21, 2006 | 32.22 | 33.22 | 32.08 | 32.41 | 12,183,438 | +0.05(+0.14%) |
Mar 20, 2006 | 32.75 | 33.22 | 32.13 | 32.37 | 14,321,843 | -0.63(-1.92%) |
Mar 17, 2006 | 33.64 | 33.65 | 32.93 | 33.00 | 13,545,628 | -0.38(-1.13%) |
Mar 16, 2006 | 32.85 | 33.59 | 32.72 | 33.38 | 18,684,392 | +0.48(+1.46%) |
Mar 15, 2006 | 32.06 | 32.97 | 32.02 | 32.90 | 20,328,348 | +0.57(+1.76%) |
Mar 14, 2006 | 31.97 | 32.55 | 31.45 | 32.33 | 20,466,514 | +0.59(+1.85%) |
Mar 13, 2006 | 30.68 | 31.81 | 30.68 | 31.74 | 17,396,020 | +1.20(+3.94%) |
Mar 10, 2006 | 30.34 | 30.85 | 29.97 | 30.54 | 13,419,385 | +0.16(+0.53%) |
Mar 09, 2006 | 30.93 | 31.11 | 30.31 | 30.38 | 13,470,759 | -0.30(-0.99%) |
Mar 08, 2006 | 29.94 | 31.14 | 29.92 | 30.68 | 20,426,536 | +0.09(+0.28%) |
Mar 07, 2006 | 31.25 | 31.43 | 30.05 | 30.59 | 16,730,266 | -0.74(-2.35%) |
Mar 06, 2006 | 32.02 | 32.05 | 31.25 | 31.33 | 10,542,989 | -0.91(-2.81%) |
Mar 03, 2006 | 32.05 | 32.62 | 31.94 | 32.24 | 12,834,463 | -0.12(-0.37%) |
Mar 02, 2006 | 31.49 | 32.48 | 31.37 | 32.35 | 17,234,884 | +1.02(+3.26%) |
Mar 01, 2006 | 30.88 | 31.54 | 30.85 | 31.33 | 12,924,410 | +0.66(+2.14%) |
Feb 28, 2006 | 31.62 | 31.23 | 30.51 | 30.68 | 17,614,138 | -0.95(-2.99%) |
Feb 27, 2006 | 31.77 | 31.79 | 31.38 | 31.62 | 10,472,503 | -0.42(-1.32%) |
Feb 24, 2006 | 32.20 | 32.36 | 31.80 | 32.05 | 16,394,146 | +0.76(+2.44%) |
Feb 23, 2006 | 30.97 | 31.78 | 30.37 | 31.28 | 15,990,170 | +0.17(+0.55%) |
Feb 22, 2006 | 31.37 | 31.51 | 30.91 | 31.11 | 14,740,196 | -0.55(-1.75%) |
Feb 21, 2006 | 31.93 | 32.42 | 31.51 | 31.66 | 21,330,748 | +0.59(+1.89%) |
Feb 17, 2006 | 31.09 | 31.37 | 30.75 | 31.08 | 21,111,050 | +0.38(+1.25%) |
Feb 16, 2006 | 29.47 | 30.71 | 29.32 | 30.70 | 29,087,288 | +1.85(+6.43%) |
Feb 15, 2006 | 28.80 | 29.38 | 28.67 | 28.84 | 30,147,722 | +0.47(+1.65%) |
Feb 14, 2006 | 28.00 | 28.63 | 27.37 | 28.37 | 28,718,906 | -0.48(-1.66%) |
Feb 13, 2006 | 29.02 | 29.59 | 28.76 | 28.85 | 25,151,506 | -0.03(-0.12%) |
Feb 10, 2006 | 30.24 | 30.24 | 28.32 | 28.89 | 57,194,968 | -1.33(-4.40%) |
Feb 09, 2006 | 32.56 | 32.56 | 30.11 | 30.22 | 26,909,080 | -1.67(-5.24%) |
Feb 08, 2006 | 32.51 | 32.61 | 31.14 | 31.89 | 23,824,034 | -0.40(-1.24%) |
Feb 07, 2006 | 33.51 | 33.51 | 32.14 | 32.29 | 18,256,220 | -1.65(-4.86%) |
Feb 06, 2006 | 34.08 | 34.48 | 33.51 | 33.93 | 12,757,139 | +0.50(+1.48%) |
Feb 03, 2006 | 33.48 | 33.88 | 32.79 | 33.44 | 17,107,416 | +0.26(+0.77%) |
Feb 02, 2006 | 33.93 | 34.22 | 32.82 | 33.18 | 21,302,694 | -0.83(-2.45%) |
Feb 01, 2006 | 35.61 | 35.81 | 33.65 | 34.01 | 21,354,768 | -1.59(-4.47%) |
Jan 31, 2006 | 35.42 | 36.33 | 34.68 | 35.61 | 24,266,408 | -0.44(-1.22%) |
Jan 30, 2006 | 34.79 | 36.07 | 34.59 | 36.05 | 19,928,406 | +1.80(+5.25%) |
Jan 27, 2006 | 34.21 | 34.58 | 33.77 | 34.25 | 13,579,468 | +0.50(+1.47%) |
Jan 26, 2006 | 33.54 | 33.79 | 32.31 | 33.75 | 20,372,006 | +0.46(+1.39%) |
Jan 25, 2006 | 34.84 | 34.88 | 32.86 | 33.29 | 21,362,484 | -1.10(-3.20%) |
Jan 24, 2006 | 34.57 | 34.97 | 34.12 | 34.39 | 13,813,191 | -0.50(-1.42%) |
Jan 23, 2006 | 34.23 | 34.95 | 33.82 | 34.89 | 14,446,858 | +0.48(+1.41%) |
Jan 20, 2006 | 34.64 | 35.27 | 34.24 | 34.40 | 20,285,916 | +0.06(+0.17%) |
Jan 19, 2006 | 33.93 | 34.56 | 33.56 | 34.35 | 20,524,374 | +0.66(+1.96%) |
Jan 18, 2006 | 34.39 | 34.51 | 32.84 | 33.68 | 19,357,860 | -0.63(-1.84%) |
Jan 17, 2006 | 34.34 | 34.45 | 33.78 | 34.32 | 18,590,236 | +1.10(+3.31%) |
Jan 13, 2006 | 32.54 | 33.34 | 32.54 | 33.22 | 10,912,423 | +0.48(+1.46%) |
Jan 12, 2006 | 32.93 | 33.67 | 32.53 | 32.74 | 19,009,292 | +0.26(+0.79%) |
Jan 11, 2006 | 32.45 | 32.87 | 31.40 | 32.48 | 20,357,104 | +0.10(+0.32%) |
Jan 10, 2006 | 32.16 | 33.25 | 32.05 | 32.38 | 19,745,004 | +0.30(+0.92%) |
Jan 09, 2006 | 32.22 | 32.28 | 31.71 | 32.08 | 13,427,802 | +0.21(+0.64%) |
Jan 06, 2006 | 31.91 | 32.19 | 31.59 | 31.88 | 18,230,096 | +0.64(+2.04%) |
Jan 05, 2006 | 31.25 | 31.45 | 30.51 | 31.24 | 16,330,148 | -0.08(-0.25%) |
Jan 04, 2006 | 30.57 | 31.44 | 30.54 | 31.32 | 16,220,387 | +0.31(+1.01%) |
Jan 03, 2006 | 30.12 | 31.10 | 29.94 | 31.00 | 23,188,438 | +1.57(+5.35%) |
Dec 30, 2005 | 29.16 | 29.69 | 28.99 | 29.43 | 14,439,669 | +0.00(+0.00%) |
Dec 29, 2005 | 29.52 | 30.11 | 29.21 | 29.43 | 10,828,086 | -0.15(-0.52%) |
Dec 28, 2005 | 29.29 | 29.80 | 29.15 | 29.58 | 12,020,024 | +0.55(+1.91%) |
Dec 27, 2005 | 29.77 | 29.77 | 28.87 | 29.03 | 14,870,646 | -1.10(-3.65%) |
Dec 23, 2005 | 30.23 | 30.32 | 29.84 | 30.13 | 8,372,672 | -0.31(-1.03%) |
Dec 22, 2005 | 30.24 | 30.68 | 30.14 | 30.44 | 13,331,892 | +0.26(+0.87%) |
Dec 21, 2005 | 29.40 | 30.23 | 29.36 | 30.18 | 15,674,389 | +0.97(+3.32%) |
Dec 20, 2005 | 29.51 | 29.89 | 29.11 | 29.21 | 19,462,360 | -0.33(-1.10%) |
Dec 19, 2005 | 30.05 | 30.36 | 29.33 | 29.54 | 14,985,492 | -0.27(-0.92%) |
Dec 16, 2005 | 30.48 | 30.44 | 29.70 | 29.81 | 19,344,886 | +14.57(+95.62%) |
Dec 15, 2005 | 15.54 | 15.61 | 15.02 | 15.24 | 24,652,674 | -0.40(-2.57%) |
Dec 14, 2005 | 15.47 | 15.69 | 15.35 | 15.64 | 21,199,596 | +0.10(+0.64%) |
Dec 13, 2005 | 15.52 | 15.86 | 15.50 | 15.54 | 28,103,298 | +0.08(+0.51%) |
Dec 12, 2005 | 15.22 | 15.56 | 15.14 | 15.46 | 25,001,944 | +0.43(+2.84%) |
Dec 09, 2005 | 15.05 | 15.14 | 14.91 | 15.04 | 18,341,960 | -0.16(-1.03%) |
Dec 08, 2005 | 14.86 | 15.22 | 14.85 | 15.19 | 22,885,282 | +0.37(+2.48%) |
Dec 07, 2005 | 14.94 | 15.23 | 14.72 | 14.83 | 23,476,868 | -0.04(-0.27%) |
Dec 06, 2005 | 14.83 | 15.05 | 14.62 | 14.87 | 20,104,092 | -0.03(-0.22%) |
Dec 05, 2005 | 14.80 | 15.13 | 14.71 | 14.90 | 29,524,576 | +0.38(+2.64%) |
Dec 02, 2005 | 14.47 | 14.71 | 14.42 | 14.51 | 26,634,328 | +0.10(+0.69%) |
Dec 01, 2005 | 13.86 | 14.46 | 13.86 | 14.42 | 33,740,020 | +0.70(+5.09%) |
Nov 30, 2005 | 13.70 | 13.86 | 13.61 | 13.72 | 24,871,494 | +0.11(+0.84%) |
Nov 29, 2005 | 13.70 | 13.87 | 13.55 | 13.60 | 29,263,326 | +0.02(+0.14%) |
Nov 28, 2005 | 14.26 | 14.32 | 13.58 | 13.58 | 38,615,076 | -0.86(-5.93%) |
Nov 25, 2005 | 14.45 | 14.54 | 14.40 | 14.44 | 5,382,482 | +0.10(+0.70%) |
Nov 23, 2005 | 14.48 | 14.51 | 14.26 | 14.34 | 25,772,374 | -0.26(-1.76%) |
Nov 22, 2005 | 14.28 | 14.66 | 14.27 | 14.60 | 24,213,280 | +0.48(+3.41%) |
Nov 21, 2005 | 14.04 | 14.17 | 13.90 | 14.12 | 27,906,570 | +0.12(+0.85%) |
Nov 18, 2005 | 14.08 | 14.21 | 13.80 | 14.00 | 24,277,804 | -0.17(-1.19%) |
Nov 17, 2005 | 14.26 | 14.36 | 13.98 | 14.17 | 26,934,856 | -0.02(-0.12%) |
Nov 16, 2005 | 14.09 | 14.31 | 13.90 | 14.18 | 30,851,874 | +0.21(+1.47%) |
Nov 15, 2005 | 14.26 | 14.54 | 13.98 | 13.98 | 32,144,456 | -0.32(-2.24%) |
Nov 14, 2005 | 14.02 | 14.32 | 13.91 | 14.30 | 23,460,386 | +0.57(+4.12%) |
Nov 11, 2005 | 13.74 | 14.01 | 13.60 | 13.73 | 25,433,624 | +0.12(+0.91%) |
Nov 10, 2005 | 14.10 | 14.17 | 13.55 | 13.61 | 40,528,000 | -0.59(-4.13%) |
Nov 09, 2005 | 14.76 | 14.76 | 14.17 | 14.19 | 41,348,576 | -0.58(-3.96%) |
Nov 08, 2005 | 14.76 | 14.87 | 14.58 | 14.78 | 25,095,926 | +0.04(+0.29%) |
Nov 07, 2005 | 15.03 | 15.01 | 14.56 | 14.74 | 39,593,456 | -0.29(-1.95%) |
Nov 04, 2005 | 15.63 | 15.63 | 14.94 | 15.03 | 36,564,692 | -0.68(-4.31%) |
Nov 03, 2005 | 15.60 | 15.88 | 15.53 | 15.71 | 27,634,448 | +0.30(+1.97%) |
Nov 02, 2005 | 15.09 | 15.48 | 14.97 | 15.40 | 32,581,394 | +0.32(+2.09%) |
Nov 01, 2005 | 14.93 | 15.11 | 14.83 | 15.09 | 30,636,912 | +0.08(+0.54%) |
Oct 31, 2005 | 14.78 | 15.21 | 14.76 | 15.01 | 55,059,896 | +0.82(+5.77%) |
Oct 28, 2005 | 14.03 | 14.23 | 13.49 | 14.19 | 38,866,160 | +0.24(+1.72%) |
Oct 27, 2005 | 14.57 | 14.70 | 13.94 | 13.95 | 32,525,988 | -0.44(-3.09%) |
Oct 26, 2005 | 14.36 | 15.02 | 14.19 | 14.39 | 41,689,428 | -0.02(-0.11%) |
Oct 25, 2005 | 14.01 | 14.58 | 13.96 | 14.41 | 32,983,616 | +0.47(+3.38%) |
Oct 24, 2005 | 13.47 | 14.01 | 13.25 | 13.94 | 33,302,730 | +0.44(+3.28%) |
Oct 21, 2005 | 13.26 | 13.75 | 13.15 | 13.50 | 38,206,544 | +0.24(+1.83%) |
Oct 20, 2005 | 13.84 | 14.00 | 13.08 | 13.25 | 49,951,640 | -0.86(-6.09%) |
Oct 19, 2005 | 14.24 | 14.29 | 13.37 | 14.11 | 56,003,556 | -0.13(-0.89%) |
Oct 18, 2005 | 14.69 | 14.88 | 14.19 | 14.24 | 30,702,488 | -0.52(-3.50%) |
Oct 17, 2005 | 14.81 | 14.97 | 14.61 | 14.76 | 25,161,150 | +0.32(+2.19%) |
Oct 14, 2005 | 14.04 | 14.56 | 13.65 | 14.44 | 50,384,368 | +0.14(+0.98%) |
Oct 13, 2005 | 14.62 | 14.68 | 13.93 | 14.30 | 47,217,792 | -0.53(-3.58%) |
Oct 12, 2005 | 15.33 | 15.34 | 14.67 | 14.83 | 28,946,316 | -0.51(-3.34%) |
Oct 11, 2005 | 15.15 | 15.43 | 15.11 | 15.34 | 24,359,862 | +0.37(+2.44%) |
Oct 10, 2005 | 15.28 | 15.29 | 14.86 | 14.98 | 27,114,750 | -0.38(-2.47%) |
Oct 07, 2005 | 14.97 | 15.39 | 14.74 | 15.36 | 41,826,192 | +0.66(+4.52%) |
Oct 06, 2005 | 14.83 | 14.94 | 14.19 | 14.69 | 72,285,664 | -0.39(-2.58%) |
Oct 05, 2005 | 16.15 | 16.20 | 15.00 | 15.08 | 53,886,192 | -0.96(-6.00%) |
Oct 04, 2005 | 16.25 | 16.43 | 16.04 | 16.04 | 19,254,060 | -0.50(-3.05%) |
Oct 03, 2005 | 16.25 | 16.58 | 16.20 | 16.55 | 21,377,738 | +0.43(+2.65%) |
Sep 30, 2005 | 16.40 | 16.34 | 16.08 | 16.12 | 20,759,852 | -0.28(-1.68%) |
Sep 29, 2005 | 16.64 | 16.72 | 16.31 | 16.40 | 27,776,470 | -0.16(-0.97%) |
Sep 28, 2005 | 16.56 | 16.62 | 15.89 | 16.56 | 42,065,352 | +0.50(+3.14%) |
Sep 27, 2005 | 16.06 | 16.22 | 15.88 | 16.05 | 22,068,214 | -0.07(-0.41%) |
Sep 26, 2005 | 15.54 | 16.14 | 15.47 | 16.12 | 33,630,960 | +0.32(+2.05%) |
Sep 23, 2005 | 15.79 | 16.02 | 15.64 | 15.79 | 29,427,790 | -0.29(-1.80%) |
Sep 22, 2005 | 16.08 | 16.67 | 15.62 | 16.08 | 57,739,388 | -0.05(-0.30%) |
Sep 21, 2005 | 15.93 | 16.15 | 15.80 | 16.13 | 42,858,924 | +0.56(+3.61%) |
Sep 20, 2005 | 15.57 | 15.82 | 15.41 | 15.57 | 31,577,768 | -0.30(-1.86%) |
Sep 19, 2005 | 15.87 | 16.08 | 15.66 | 15.87 | 45,322,752 | +0.46(+2.98%) |
Sep 16, 2005 | 15.53 | 15.61 | 15.30 | 15.41 | 32,104,128 | -0.09(-0.59%) |
Sep 15, 2005 | 15.93 | 15.93 | 15.35 | 15.50 | 43,312,344 | -0.33(-2.08%) |
Sep 14, 2005 | 15.97 | 16.04 | 15.72 | 15.83 | 34,848,848 | -0.01(-0.09%) |
Sep 13, 2005 | 15.85 | 16.02 | 15.69 | 15.84 | 30,590,272 | +0.04(+0.23%) |
Sep 12, 2005 | 16.30 | 16.37 | 15.74 | 15.81 | 40,720,868 | -0.59(-3.58%) |
Sep 09, 2005 | 16.14 | 16.41 | 16.07 | 16.39 | 46,031,464 | +0.42(+2.62%) |
Sep 08, 2005 | 15.93 | 16.07 | 15.76 | 15.97 | 9,224,458 | +0.14(+0.91%) |
Sep 07, 2005 | 15.81 | 16.01 | 15.62 | 15.83 | 58,782,992 | +0.23(+1.48%) |
Sep 06, 2005 | 15.53 | 15.67 | 15.06 | 15.60 | 24,806,620 | +0.14(+0.90%) |
Sep 02, 2005 | 15.28 | 15.72 | 15.04 | 15.46 | 66,558,116 | -0.15(-0.98%) |
Sep 01, 2005 | 15.68 | 16.15 | 15.22 | 15.61 | 91,820,960 | +0.43(+2.82%) |
Aug 31, 2005 | 13.86 | 15.51 | 13.80 | 15.19 | 125,932,344 | +1.38(+10.03%) |
Aug 30, 2005 | 13.13 | 13.86 | 13.11 | 13.80 | 46,364,604 | +0.70(+5.34%) |
Aug 29, 2005 | 13.03 | 13.10 | 12.76 | 13.10 | 24,021,462 | +0.36(+2.82%) |
Aug 26, 2005 | 12.76 | 12.85 | 12.63 | 12.74 | 16,037,687 | -0.02(-0.12%) |
Aug 25, 2005 | 12.85 | 12.87 | 12.70 | 12.76 | 15,338,094 | -0.15(-1.13%) |
Aug 24, 2005 | 12.60 | 12.96 | 12.56 | 12.90 | 23,676,400 | +0.31(+2.48%) |
Aug 23, 2005 | 12.65 | 12.70 | 12.38 | 12.59 | 15,615,827 | +0.03(+0.20%) |
Aug 22, 2005 | 12.69 | 12.77 | 12.37 | 12.56 | 18,506,776 | +0.03(+0.26%) |
Aug 19, 2005 | 12.40 | 12.58 | 12.31 | 12.53 | 19,757,276 | +0.29(+2.40%) |
Aug 18, 2005 | 12.21 | 12.39 | 11.96 | 12.24 | 37,598,124 | -0.10(-0.80%) |
Aug 17, 2005 | 12.90 | 13.15 | 12.20 | 12.34 | 41,655,064 | -0.60(-4.64%) |
Aug 16, 2005 | 13.33 | 13.37 | 12.93 | 12.94 | 20,501,054 | -0.44(-3.32%) |
Aug 15, 2005 | 13.36 | 13.47 | 13.20 | 13.38 | 15,924,419 | +0.01(+0.05%) |
Aug 12, 2005 | 13.35 | 13.43 | 13.15 | 13.37 | 17,285,732 | +0.16(+1.18%) |
Aug 11, 2005 | 13.07 | 13.22 | 12.96 | 13.22 | 27,995,642 | +0.28(+2.14%) |
Aug 10, 2005 | 12.79 | 12.97 | 12.72 | 12.94 | 20,981,126 | +0.23(+1.81%) |
Aug 09, 2005 | 12.59 | 12.74 | 12.48 | 12.71 | 12,265,145 | +0.12(+0.95%) |
Aug 08, 2005 | 12.73 | 12.83 | 12.57 | 12.59 | 17,110,746 | +0.00(+0.00%) |
Aug 05, 2005 | 12.76 | 12.83 | 12.36 | 12.59 | 24,014,450 | -0.13(-1.03%) |
Aug 04, 2005 | 12.43 | 12.88 | 12.35 | 12.72 | 25,192,710 | +0.40(+3.22%) |
Aug 03, 2005 | 12.19 | 12.52 | 12.12 | 12.33 | 29,963,620 | +0.24(+1.96%) |
Aug 02, 2005 | 11.91 | 12.13 | 11.86 | 12.09 | 17,303,266 | +0.22(+1.86%) |
Aug 01, 2005 | 11.89 | 11.95 | 11.83 | 11.87 | 13,993,963 | +0.07(+0.57%) |
Jul 29, 2005 | 11.97 | 11.97 | 11.78 | 11.80 | 16,432,545 | -0.03(-0.29%) |
Jul 28, 2005 | 11.96 | 11.99 | 11.76 | 11.84 | 14,440,020 | -0.01(-0.08%) |
Jul 27, 2005 | 11.81 | 11.86 | 11.54 | 11.85 | 15,772,578 | +0.08(+0.70%) |
Jul 26, 2005 | 12.10 | 12.12 | 11.73 | 11.76 | 25,413,986 | -0.25(-2.07%) |
Jul 25, 2005 | 11.87 | 12.20 | 11.81 | 12.01 | 22,509,710 | +0.13(+1.08%) |
Jul 22, 2005 | 11.46 | 11.90 | 11.44 | 11.88 | 19,237,580 | +0.52(+4.55%) |
Jul 21, 2005 | 11.56 | 11.57 | 11.23 | 11.37 | 16,618,752 | -0.18(-1.54%) |
Jul 20, 2005 | 11.66 | 11.71 | 11.41 | 11.54 | 14,571,522 | -0.12(-1.04%) |
Jul 19, 2005 | 11.52 | 11.69 | 11.39 | 11.67 | 14,874,854 | +0.20(+1.74%) |
Jul 18, 2005 | 11.62 | 11.62 | 11.30 | 11.47 | 17,591,168 | -0.24(-2.02%) |
Jul 15, 2005 | 11.70 | 11.83 | 11.64 | 11.70 | 19,165,692 | +0.16(+1.40%) |
Jul 14, 2005 | 12.08 | 12.17 | 11.50 | 11.54 | 26,836,666 | -0.51(-4.23%) |
Jul 13, 2005 | 12.15 | 12.23 | 12.01 | 12.05 | 18,260,954 | -0.09(-0.76%) |
Jul 12, 2005 | 12.12 | 12.30 | 12.08 | 12.15 | 16,309,108 | +0.08(+0.69%) |
Jul 11, 2005 | 11.71 | 12.07 | 11.69 | 12.06 | 18,296,372 | +0.00(+0.04%) |
Jul 08, 2005 | 12.18 | 12.21 | 11.88 | 12.06 | 22,452,902 | -0.10(-0.80%) |
Jul 07, 2005 | 11.65 | 12.17 | 11.65 | 12.16 | 25,601,246 | +0.25(+2.10%) |
Jul 06, 2005 | 12.11 | 12.22 | 11.88 | 11.91 | 21,967,220 | -0.21(-1.72%) |
Jul 05, 2005 | 11.76 | 12.12 | 11.75 | 12.11 | 24,867,286 | +0.53(+4.59%) |
Jul 01, 2005 | 11.39 | 11.61 | 11.30 | 11.58 | 13,896,827 | +0.30(+2.68%) |
Jun 30, 2005 | 11.30 | 11.44 | 11.21 | 11.28 | 13,710,619 | +0.03(+0.24%) |
Jun 29, 2005 | 11.14 | 11.34 | 11.05 | 11.25 | 19,358,562 | +0.05(+0.48%) |
Jun 28, 2005 | 11.50 | 11.53 | 11.15 | 11.20 | 21,808,714 | -0.34(-2.98%) |
Jun 27, 2005 | 11.50 | 11.72 | 11.46 | 11.54 | 18,873,932 | +0.20(+1.73%) |
Jun 24, 2005 | 11.41 | 11.44 | 11.18 | 11.35 | 13,404,832 | +0.05(+0.43%) |
Jun 23, 2005 | 11.45 | 11.64 | 11.29 | 11.30 | 20,860,144 | -0.18(-1.53%) |
Jun 22, 2005 | 11.36 | 11.47 | 11.15 | 11.47 | 24,008,838 | +0.20(+1.80%) |
Jun 21, 2005 | 11.46 | 11.51 | 11.18 | 11.27 | 23,237,358 | -0.27(-2.36%) |
Jun 20, 2005 | 11.55 | 11.73 | 11.45 | 11.54 | 24,292,182 | +0.14(+1.25%) |
Jun 17, 2005 | 11.23 | 11.48 | 11.14 | 11.40 | 33,772,632 | +0.46(+4.25%) |
Jun 16, 2005 | 10.81 | 10.93 | 10.75 | 10.93 | 14,663,398 | +0.11(+0.99%) |
Jun 15, 2005 | 10.65 | 10.90 | 10.55 | 10.83 | 25,832,338 | +0.22(+2.08%) |
Jun 14, 2005 | 10.54 | 10.61 | 10.47 | 10.61 | 16,462,001 | +0.10(+0.99%) |
Jun 13, 2005 | 10.48 | 10.62 | 10.37 | 10.50 | 20,457,220 | -0.06(-0.58%) |
Jun 10, 2005 | 10.48 | 10.64 | 10.42 | 10.56 | 24,223,450 | +0.05(+0.46%) |
Jun 09, 2005 | 10.19 | 10.52 | 10.19 | 10.52 | 19,249,852 | +0.35(+3.45%) |
Jun 08, 2005 | 10.08 | 10.40 | 9.945 | 10.16 | 22,214,794 | +0.04(+0.38%) |
Jun 07, 2005 | 10.33 | 10.48 | 10.10 | 10.13 | 16,350,838 | -0.22(-2.14%) |
Jun 06, 2005 | 10.28 | 10.40 | 10.15 | 10.35 | 13,729,907 | +0.10(+1.00%) |
Jun 03, 2005 | 10.12 | 10.33 | 10.09 | 10.24 | 19,458,854 | +0.16(+1.57%) |
Jun 02, 2005 | 10.08 | 10.25 | 10.01 | 10.09 | 18,364,404 | -0.08(-0.79%) |
Jun 01, 2005 | 9.874 | 10.23 | 9.870 | 10.17 | 19,076,270 | +0.38(+3.91%) |
May 31, 2005 | 10.02 | 10.05 | 9.784 | 9.784 | 22,895,452 | -0.27(-2.65%) |
May 27, 2005 | 9.805 | 10.05 | 9.804 | 10.05 | 15,553,056 | +0.26(+2.65%) |
May 26, 2005 | 9.761 | 9.852 | 9.696 | 9.791 | 14,712,843 | +0.12(+1.22%) |
May 25, 2005 | 9.646 | 9.781 | 9.368 | 9.673 | 25,190,958 | +0.06(+0.62%) |
May 24, 2005 | 9.609 | 9.666 | 9.520 | 9.613 | 17,869,604 | +0.20(+2.15%) |
May 23, 2005 | 9.296 | 9.510 | 9.224 | 9.410 | 18,387,548 | +0.12(+1.24%) |
May 20, 2005 | 9.473 | 9.473 | 9.255 | 9.295 | 16,847,390 | -0.14(-1.44%) |
May 19, 2005 | 9.125 | 9.430 | 9.073 | 9.430 | 27,348,650 | +0.42(+4.62%) |
May 18, 2005 | 9.125 | 9.225 | 8.940 | 9.014 | 35,430,964 | +0.05(+0.51%) |
May 17, 2005 | 8.628 | 9.011 | 8.591 | 8.968 | 30,276,070 | +0.32(+3.69%) |
May 16, 2005 | 8.747 | 8.797 | 8.241 | 8.649 | 50,898,808 | -0.17(-1.94%) |
May 13, 2005 | 9.006 | 9.111 | 8.669 | 8.820 | 34,791,336 | -0.02(-0.27%) |
May 12, 2005 | 9.539 | 9.544 | 8.804 | 8.844 | 37,638,452 | -0.74(-7.69%) |
May 11, 2005 | 9.624 | 9.694 | 9.425 | 9.582 | 19,689,596 | -0.10(-1.03%) |
May 10, 2005 | 9.763 | 9.959 | 9.639 | 9.681 | 19,742,198 | -0.11(-1.09%) |
May 09, 2005 | 9.767 | 9.788 | 9.640 | 9.788 | 15,381,226 | +0.13(+1.33%) |
May 06, 2005 | 9.651 | 9.801 | 9.626 | 9.660 | 19,643,658 | +0.09(+0.94%) |
May 05, 2005 | 9.517 | 9.706 | 9.477 | 9.570 | 23,143,378 | +0.07(+0.78%) |
May 04, 2005 | 9.426 | 9.522 | 9.154 | 9.496 | 36,154,756 | +0.11(+1.22%) |
May 03, 2005 | 9.627 | 9.681 | 9.296 | 9.382 | 28,208,500 | -0.39(-3.98%) |