Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.20 | 37.63 | 37.01 | 37.19 | 17,033,238 | +0.20(+0.53%) |
Apr 27, 2006 | 35.71 | 37.06 | 34.80 | 37.00 | 28,944,894 | +0.75(+2.06%) |
Apr 26, 2006 | 38.39 | 38.87 | 35.96 | 36.25 | 40,464,012 | -1.84(-4.83%) |
Apr 25, 2006 | 40.36 | 40.64 | 37.59 | 38.09 | 42,388,220 | -1.61(-4.05%) |
Apr 24, 2006 | 39.55 | 39.90 | 39.00 | 39.70 | 19,389,840 | +0.03(+0.09%) |
Apr 21, 2006 | 39.05 | 40.06 | 38.59 | 39.66 | 19,424,656 | +0.84(+2.18%) |
Apr 20, 2006 | 39.71 | 39.72 | 38.06 | 38.82 | 22,487,822 | -0.82(-2.06%) |
Apr 19, 2006 | 38.82 | 39.76 | 38.61 | 39.63 | 18,838,202 | +0.88(+2.28%) |
Apr 18, 2006 | 37.71 | 38.94 | 38.08 | 38.75 | 18,114,058 | +1.03(+2.74%) |
Apr 17, 2006 | 37.31 | 37.74 | 37.30 | 37.71 | 14,096,797 | +0.78(+2.10%) |
Apr 13, 2006 | 36.64 | 37.01 | 35.92 | 36.94 | 13,854,835 | +0.30(+0.82%) |
Apr 12, 2006 | 35.97 | 36.67 | 35.80 | 36.64 | 16,918,350 | +0.94(+2.62%) |
Apr 11, 2006 | 36.19 | 36.70 | 35.46 | 35.70 | 17,739,278 | -0.25(-0.70%) |
Apr 10, 2006 | 36.01 | 36.37 | 35.89 | 35.96 | 14,724,679 | +0.68(+1.94%) |
Apr 07, 2006 | 35.86 | 35.96 | 35.20 | 35.27 | 14,087,397 | -0.80(-2.23%) |
Apr 06, 2006 | 36.09 | 36.41 | 35.40 | 36.08 | 17,572,516 | +0.17(+0.48%) |
Apr 05, 2006 | 34.46 | 35.96 | 34.32 | 35.90 | 21,844,274 | +1.53(+4.45%) |
Apr 04, 2006 | 34.05 | 34.44 | 33.62 | 34.38 | 13,480,055 | +0.50(+1.48%) |
Apr 03, 2006 | 34.49 | 34.89 | 33.81 | 33.88 | 13,604,518 | -0.47(-1.35%) |
Mar 31, 2006 | 34.52 | 34.52 | 33.92 | 34.34 | 10,521,159 | -0.31(-0.90%) |
Mar 30, 2006 | 34.92 | 35.17 | 34.47 | 34.65 | 11,739,845 | -0.01(-0.02%) |
Mar 29, 2006 | 34.27 | 35.05 | 34.13 | 34.66 | 18,964,580 | +0.27(+0.79%) |
Mar 28, 2006 | 34.47 | 34.96 | 34.36 | 34.39 | 14,454,691 | +0.25(+0.74%) |
Mar 27, 2006 | 33.85 | 34.32 | 33.59 | 34.14 | 10,557,366 | +0.13(+0.39%) |
Mar 24, 2006 | 33.90 | 34.41 | 33.78 | 34.00 | 10,162,220 | +0.22(+0.66%) |
Mar 23, 2006 | 33.37 | 34.09 | 33.32 | 33.78 | 15,354,476 | +0.77(+2.33%) |
Mar 22, 2006 | 32.80 | 33.66 | 32.72 | 33.01 | 16,264,530 | +0.36(+1.11%) |
Mar 21, 2006 | 32.46 | 33.46 | 32.31 | 32.65 | 12,095,651 | +0.05(+0.14%) |
Mar 20, 2006 | 32.99 | 33.46 | 32.36 | 32.60 | 14,218,648 | -0.64(-1.92%) |
Mar 17, 2006 | 33.89 | 33.89 | 33.16 | 33.24 | 13,448,026 | -0.38(-1.13%) |
Mar 16, 2006 | 33.09 | 33.84 | 32.96 | 33.62 | 18,549,764 | +0.48(+1.46%) |
Mar 15, 2006 | 32.29 | 33.20 | 32.26 | 33.14 | 20,181,874 | +0.57(+1.76%) |
Mar 14, 2006 | 32.20 | 32.79 | 31.68 | 32.56 | 20,319,044 | +0.59(+1.85%) |
Mar 13, 2006 | 30.91 | 32.04 | 30.91 | 31.97 | 17,270,674 | +1.21(+3.94%) |
Mar 10, 2006 | 30.56 | 31.08 | 30.18 | 30.76 | 13,322,693 | +0.16(+0.53%) |
Mar 09, 2006 | 31.15 | 31.34 | 30.53 | 30.60 | 13,373,697 | -0.30(-0.99%) |
Mar 08, 2006 | 30.16 | 31.37 | 30.14 | 30.90 | 20,279,354 | +0.09(+0.28%) |
Mar 07, 2006 | 31.48 | 31.65 | 30.27 | 30.81 | 16,609,718 | -0.74(-2.35%) |
Mar 06, 2006 | 32.25 | 32.29 | 31.48 | 31.56 | 10,467,022 | -0.91(-2.81%) |
Mar 03, 2006 | 32.29 | 32.85 | 32.17 | 32.47 | 12,741,985 | -0.12(-0.37%) |
Mar 02, 2006 | 31.72 | 32.72 | 31.60 | 32.59 | 17,110,700 | +1.03(+3.26%) |
Mar 01, 2006 | 31.10 | 31.77 | 31.08 | 31.56 | 12,831,284 | +0.66(+2.14%) |
Feb 28, 2006 | 31.85 | 31.45 | 30.73 | 30.90 | 17,487,220 | -0.95(-2.99%) |
Feb 27, 2006 | 32.00 | 32.02 | 31.61 | 31.85 | 10,397,045 | -0.43(-1.32%) |
Feb 24, 2006 | 32.43 | 32.60 | 32.03 | 32.28 | 16,276,019 | +0.77(+2.44%) |
Feb 23, 2006 | 31.19 | 32.02 | 30.59 | 31.51 | 15,874,955 | +0.17(+0.55%) |
Feb 22, 2006 | 31.60 | 31.73 | 31.13 | 31.34 | 14,633,987 | -0.56(-1.75%) |
Feb 21, 2006 | 32.16 | 32.66 | 31.74 | 31.89 | 21,177,050 | +0.59(+1.89%) |
Feb 17, 2006 | 31.32 | 31.60 | 30.98 | 31.30 | 20,958,936 | +0.38(+1.24%) |
Feb 16, 2006 | 29.69 | 30.94 | 29.53 | 30.92 | 28,877,702 | +1.87(+6.43%) |
Feb 15, 2006 | 29.01 | 29.59 | 28.88 | 29.05 | 29,930,496 | +0.47(+1.65%) |
Feb 14, 2006 | 28.21 | 28.84 | 27.57 | 28.58 | 28,511,974 | -0.48(-1.66%) |
Feb 13, 2006 | 29.23 | 29.81 | 28.97 | 29.06 | 24,970,280 | -0.03(-0.12%) |
Feb 10, 2006 | 30.46 | 30.46 | 28.52 | 29.10 | 56,782,856 | -1.34(-4.40%) |
Feb 09, 2006 | 32.80 | 32.80 | 30.33 | 30.44 | 26,715,190 | -1.68(-5.24%) |
Feb 08, 2006 | 32.74 | 32.85 | 31.37 | 32.12 | 23,652,372 | -0.40(-1.24%) |
Feb 07, 2006 | 33.75 | 33.75 | 32.38 | 32.52 | 18,124,676 | -1.66(-4.86%) |
Feb 06, 2006 | 34.32 | 34.73 | 33.75 | 34.18 | 12,665,219 | +0.50(+1.48%) |
Feb 03, 2006 | 33.72 | 34.12 | 33.03 | 33.68 | 16,984,150 | +0.26(+0.77%) |
Feb 02, 2006 | 34.18 | 34.47 | 33.06 | 33.42 | 21,149,198 | -0.84(-2.45%) |
Feb 01, 2006 | 35.86 | 36.07 | 33.89 | 34.26 | 21,200,898 | -1.60(-4.47%) |
Jan 31, 2006 | 35.67 | 36.59 | 34.93 | 35.86 | 24,091,558 | -0.44(-1.22%) |
Jan 30, 2006 | 35.04 | 36.34 | 34.84 | 36.31 | 19,784,812 | +1.81(+5.25%) |
Jan 27, 2006 | 34.46 | 34.84 | 34.01 | 34.50 | 13,481,622 | +0.50(+1.47%) |
Jan 26, 2006 | 33.78 | 34.04 | 32.54 | 34.00 | 20,225,218 | +0.47(+1.39%) |
Jan 25, 2006 | 35.09 | 35.13 | 33.10 | 33.53 | 21,208,558 | -1.11(-3.20%) |
Jan 24, 2006 | 34.82 | 35.22 | 34.36 | 34.64 | 13,713,662 | -0.50(-1.42%) |
Jan 23, 2006 | 34.48 | 35.20 | 34.07 | 35.14 | 14,342,762 | +0.49(+1.41%) |
Jan 20, 2006 | 34.89 | 35.53 | 34.49 | 34.65 | 20,139,748 | +0.06(+0.17%) |
Jan 19, 2006 | 34.18 | 34.81 | 33.81 | 34.59 | 20,376,488 | +0.67(+1.96%) |
Jan 18, 2006 | 34.64 | 34.76 | 33.08 | 33.93 | 19,218,378 | -0.64(-1.84%) |
Jan 17, 2006 | 34.59 | 34.70 | 34.03 | 34.57 | 18,456,286 | +1.11(+3.31%) |
Jan 13, 2006 | 32.77 | 33.58 | 32.77 | 33.46 | 10,833,794 | +0.48(+1.46%) |
Jan 12, 2006 | 33.17 | 33.91 | 32.76 | 32.97 | 18,872,322 | +0.26(+0.79%) |
Jan 11, 2006 | 32.68 | 33.11 | 31.63 | 32.72 | 20,210,422 | +0.10(+0.32%) |
Jan 10, 2006 | 32.39 | 33.49 | 32.29 | 32.61 | 19,602,732 | +0.30(+0.92%) |
Jan 09, 2006 | 32.45 | 32.51 | 31.94 | 32.31 | 13,331,049 | +0.21(+0.64%) |
Jan 06, 2006 | 32.14 | 32.42 | 31.82 | 32.11 | 18,098,740 | +0.64(+2.04%) |
Jan 05, 2006 | 31.48 | 31.68 | 30.73 | 31.46 | 16,212,482 | -0.08(-0.25%) |
Jan 04, 2006 | 30.79 | 31.67 | 30.76 | 31.54 | 16,103,513 | +0.32(+1.01%) |
Jan 03, 2006 | 30.34 | 31.33 | 30.16 | 31.23 | 23,021,356 | +1.59(+5.35%) |
Dec 30, 2005 | 29.37 | 29.90 | 29.20 | 29.64 | 14,335,625 | +0.00(+0.00%) |
Dec 29, 2005 | 29.73 | 30.33 | 29.42 | 29.64 | 10,750,065 | -0.16(-0.52%) |
Dec 28, 2005 | 29.50 | 30.02 | 29.36 | 29.80 | 11,933,415 | +0.56(+1.91%) |
Dec 27, 2005 | 29.98 | 29.98 | 29.08 | 29.24 | 14,763,497 | -1.11(-3.65%) |
Dec 23, 2005 | 30.45 | 30.54 | 30.06 | 30.35 | 8,312,344 | -0.32(-1.03%) |
Dec 22, 2005 | 30.46 | 30.91 | 30.36 | 30.67 | 13,235,831 | +0.26(+0.87%) |
Dec 21, 2005 | 29.61 | 30.45 | 29.57 | 30.40 | 15,561,449 | +0.98(+3.32%) |
Dec 20, 2005 | 29.73 | 30.10 | 29.32 | 29.42 | 19,322,126 | -0.33(-1.10%) |
Dec 19, 2005 | 30.27 | 30.58 | 29.54 | 29.75 | 14,877,515 | -0.28(-0.92%) |
Dec 16, 2005 | 30.70 | 30.67 | 29.91 | 30.03 | 19,205,498 | +14.68(+95.62%) |
Dec 15, 2005 | 15.65 | 15.72 | 15.13 | 15.35 | 24,475,042 | -0.40(-2.57%) |
Dec 14, 2005 | 15.58 | 15.81 | 15.46 | 15.75 | 21,046,844 | +0.10(+0.64%) |
Dec 13, 2005 | 15.64 | 15.97 | 15.61 | 15.65 | 27,900,802 | +0.08(+0.51%) |
Dec 12, 2005 | 15.33 | 15.67 | 15.25 | 15.58 | 24,821,796 | +0.43(+2.84%) |
Dec 09, 2005 | 15.15 | 15.25 | 15.02 | 15.15 | 18,209,798 | -0.16(-1.03%) |
Dec 08, 2005 | 14.97 | 15.33 | 14.96 | 15.30 | 22,720,384 | +0.37(+2.48%) |
Dec 07, 2005 | 15.05 | 15.34 | 14.83 | 14.93 | 23,307,706 | -0.04(-0.27%) |
Dec 06, 2005 | 14.93 | 15.16 | 14.73 | 14.97 | 19,959,234 | -0.03(-0.22%) |
Dec 05, 2005 | 14.91 | 15.24 | 14.82 | 15.01 | 29,311,840 | +0.39(+2.64%) |
Dec 02, 2005 | 14.57 | 14.82 | 14.53 | 14.62 | 26,442,416 | +0.10(+0.69%) |
Dec 01, 2005 | 13.96 | 14.57 | 13.96 | 14.52 | 33,496,908 | +0.70(+5.09%) |
Nov 30, 2005 | 13.80 | 13.96 | 13.71 | 13.82 | 24,692,284 | +0.11(+0.84%) |
Nov 29, 2005 | 13.79 | 13.97 | 13.65 | 13.70 | 29,052,470 | +0.02(+0.14%) |
Nov 28, 2005 | 14.36 | 14.42 | 13.68 | 13.68 | 38,336,840 | -0.86(-5.93%) |
Nov 25, 2005 | 14.55 | 14.65 | 14.51 | 14.55 | 5,343,699 | +0.10(+0.70%) |
Nov 23, 2005 | 14.59 | 14.61 | 14.36 | 14.45 | 25,586,672 | -0.26(-1.76%) |
Nov 22, 2005 | 14.38 | 14.77 | 14.37 | 14.70 | 24,038,814 | +0.49(+3.41%) |
Nov 21, 2005 | 14.14 | 14.27 | 14.00 | 14.22 | 27,705,492 | +0.12(+0.85%) |
Nov 18, 2005 | 14.18 | 14.32 | 13.90 | 14.10 | 24,102,872 | -0.17(-1.19%) |
Nov 17, 2005 | 14.36 | 14.46 | 14.08 | 14.27 | 26,740,778 | -0.02(-0.12%) |
Nov 16, 2005 | 14.19 | 14.41 | 14.00 | 14.29 | 30,629,574 | +0.21(+1.47%) |
Nov 15, 2005 | 14.36 | 14.65 | 14.08 | 14.08 | 31,912,842 | -0.32(-2.24%) |
Nov 14, 2005 | 14.12 | 14.42 | 14.01 | 14.40 | 23,291,344 | +0.57(+4.12%) |
Nov 11, 2005 | 13.84 | 14.11 | 13.70 | 13.83 | 25,250,364 | +0.12(+0.91%) |
Nov 10, 2005 | 14.21 | 14.27 | 13.65 | 13.71 | 40,235,980 | -0.59(-4.13%) |
Nov 09, 2005 | 14.86 | 14.86 | 14.28 | 14.30 | 41,050,640 | -0.59(-3.96%) |
Nov 08, 2005 | 14.87 | 14.98 | 14.69 | 14.89 | 24,915,098 | +0.04(+0.29%) |
Nov 07, 2005 | 15.14 | 15.12 | 14.67 | 14.84 | 39,308,168 | -0.29(-1.94%) |
Nov 04, 2005 | 15.74 | 15.74 | 15.04 | 15.14 | 36,301,228 | -0.68(-4.31%) |
Nov 03, 2005 | 15.71 | 15.99 | 15.65 | 15.82 | 27,435,330 | +0.31(+1.97%) |
Nov 02, 2005 | 15.20 | 15.60 | 15.08 | 15.51 | 32,346,632 | +0.32(+2.09%) |
Nov 01, 2005 | 15.04 | 15.22 | 14.94 | 15.20 | 30,416,160 | +0.08(+0.54%) |
Oct 31, 2005 | 14.89 | 15.32 | 14.87 | 15.11 | 54,663,164 | +0.82(+5.77%) |
Oct 28, 2005 | 14.13 | 14.33 | 13.59 | 14.29 | 38,586,112 | +0.24(+1.72%) |
Oct 27, 2005 | 14.68 | 14.81 | 14.04 | 14.05 | 32,291,624 | -0.45(-3.09%) |
Oct 26, 2005 | 14.46 | 15.13 | 14.29 | 14.50 | 41,389,040 | -0.02(-0.11%) |
Oct 25, 2005 | 14.11 | 14.69 | 14.06 | 14.51 | 32,745,956 | +0.47(+3.38%) |
Oct 24, 2005 | 13.57 | 14.11 | 13.34 | 14.04 | 33,062,770 | +0.45(+3.28%) |
Oct 21, 2005 | 13.36 | 13.85 | 13.25 | 13.59 | 37,931,248 | +0.24(+1.83%) |
Oct 20, 2005 | 13.95 | 14.10 | 13.17 | 13.35 | 49,591,716 | -0.87(-6.09%) |
Oct 19, 2005 | 14.34 | 14.40 | 13.47 | 14.22 | 55,600,028 | -0.13(-0.89%) |
Oct 18, 2005 | 14.79 | 14.99 | 14.29 | 14.34 | 30,481,264 | -0.52(-3.50%) |
Oct 17, 2005 | 14.91 | 15.08 | 14.72 | 14.86 | 24,979,854 | +0.32(+2.19%) |
Oct 14, 2005 | 14.15 | 14.66 | 13.75 | 14.54 | 50,021,328 | +0.14(+0.98%) |
Oct 13, 2005 | 14.73 | 14.78 | 14.03 | 14.40 | 46,877,568 | -0.53(-3.58%) |
Oct 12, 2005 | 15.44 | 15.45 | 14.78 | 14.94 | 28,737,746 | -0.52(-3.34%) |
Oct 11, 2005 | 15.26 | 15.55 | 15.22 | 15.45 | 24,184,340 | +0.37(+2.44%) |
Oct 10, 2005 | 15.40 | 15.40 | 14.97 | 15.09 | 26,919,378 | -0.38(-2.47%) |
Oct 07, 2005 | 15.08 | 15.51 | 14.85 | 15.47 | 41,524,816 | +0.67(+4.52%) |
Oct 06, 2005 | 14.93 | 15.05 | 14.29 | 14.80 | 71,764,816 | -0.39(-2.58%) |
Oct 05, 2005 | 16.26 | 16.32 | 15.11 | 15.19 | 53,497,920 | -0.97(-6.00%) |
Oct 04, 2005 | 16.37 | 16.55 | 16.16 | 16.16 | 19,115,328 | -0.51(-3.05%) |
Oct 03, 2005 | 16.37 | 16.70 | 16.32 | 16.67 | 21,223,702 | +0.43(+2.65%) |
Sep 30, 2005 | 16.51 | 16.46 | 16.19 | 16.24 | 20,610,268 | -0.28(-1.68%) |
Sep 29, 2005 | 16.76 | 16.84 | 16.43 | 16.51 | 27,576,330 | -0.16(-0.97%) |
Sep 28, 2005 | 16.68 | 16.74 | 16.00 | 16.68 | 41,762,252 | +0.51(+3.14%) |
Sep 27, 2005 | 16.18 | 16.34 | 15.99 | 16.17 | 21,909,202 | -0.07(-0.41%) |
Sep 26, 2005 | 15.65 | 16.26 | 15.58 | 16.23 | 33,388,634 | +0.33(+2.05%) |
Sep 23, 2005 | 15.91 | 16.13 | 15.75 | 15.91 | 29,215,752 | -0.29(-1.80%) |
Sep 22, 2005 | 16.20 | 16.79 | 15.73 | 16.20 | 57,323,352 | -0.05(-0.30%) |
Sep 21, 2005 | 16.05 | 16.27 | 15.91 | 16.25 | 42,550,108 | +0.57(+3.61%) |
Sep 20, 2005 | 15.68 | 15.94 | 15.52 | 15.68 | 31,350,236 | -0.30(-1.86%) |
Sep 19, 2005 | 15.98 | 16.20 | 15.78 | 15.98 | 44,996,184 | +0.46(+2.98%) |
Sep 16, 2005 | 15.64 | 15.73 | 15.41 | 15.52 | 31,872,804 | -0.09(-0.59%) |
Sep 15, 2005 | 16.04 | 16.04 | 15.47 | 15.61 | 43,000,260 | -0.33(-2.08%) |
Sep 14, 2005 | 16.09 | 16.15 | 15.83 | 15.94 | 34,597,748 | -0.01(-0.09%) |
Sep 13, 2005 | 15.96 | 16.14 | 15.80 | 15.96 | 30,369,856 | +0.04(+0.23%) |
Sep 12, 2005 | 16.42 | 16.49 | 15.86 | 15.92 | 40,427,460 | -0.59(-3.58%) |
Sep 09, 2005 | 16.26 | 16.53 | 16.19 | 16.51 | 45,699,788 | +0.42(+2.62%) |
Sep 08, 2005 | 16.05 | 16.19 | 15.87 | 16.09 | 9,157,992 | +0.15(+0.91%) |
Sep 07, 2005 | 15.92 | 16.13 | 15.73 | 15.95 | 58,359,436 | +0.23(+1.48%) |
Sep 06, 2005 | 15.64 | 15.79 | 15.17 | 15.71 | 24,627,878 | +0.14(+0.90%) |
Sep 02, 2005 | 15.39 | 15.83 | 15.14 | 15.57 | 66,078,540 | -0.15(-0.98%) |
Sep 01, 2005 | 15.80 | 16.26 | 15.33 | 15.73 | 91,159,352 | +0.43(+2.82%) |
Aug 31, 2005 | 13.97 | 15.62 | 13.91 | 15.30 | 125,024,952 | +1.39(+10.03%) |
Aug 30, 2005 | 13.22 | 13.96 | 13.21 | 13.90 | 46,030,528 | +0.71(+5.34%) |
Aug 29, 2005 | 13.13 | 13.20 | 12.85 | 13.20 | 23,848,378 | +0.36(+2.82%) |
Aug 26, 2005 | 12.85 | 12.94 | 12.72 | 12.83 | 15,922,128 | -0.02(-0.12%) |
Aug 25, 2005 | 12.94 | 12.96 | 12.79 | 12.85 | 15,227,576 | -0.15(-1.13%) |
Aug 24, 2005 | 12.70 | 13.05 | 12.65 | 13.00 | 23,505,802 | +0.31(+2.48%) |
Aug 23, 2005 | 12.74 | 12.79 | 12.47 | 12.68 | 15,503,308 | +0.03(+0.20%) |
Aug 22, 2005 | 12.78 | 12.86 | 12.46 | 12.66 | 18,373,428 | +0.03(+0.26%) |
Aug 19, 2005 | 12.49 | 12.67 | 12.40 | 12.62 | 19,614,918 | +0.30(+2.40%) |
Aug 18, 2005 | 12.30 | 12.48 | 12.04 | 12.33 | 37,327,216 | -0.10(-0.80%) |
Aug 17, 2005 | 13.00 | 13.25 | 12.29 | 12.43 | 41,354,920 | -0.60(-4.64%) |
Aug 16, 2005 | 13.43 | 13.46 | 13.02 | 13.03 | 20,353,336 | -0.45(-3.32%) |
Aug 15, 2005 | 13.45 | 13.56 | 13.30 | 13.48 | 15,809,677 | +0.01(+0.05%) |
Aug 12, 2005 | 13.44 | 13.53 | 13.25 | 13.47 | 17,161,182 | +0.16(+1.18%) |
Aug 11, 2005 | 13.16 | 13.31 | 13.05 | 13.31 | 27,793,922 | +0.28(+2.14%) |
Aug 10, 2005 | 12.88 | 13.07 | 12.81 | 13.04 | 20,829,948 | +0.23(+1.81%) |
Aug 09, 2005 | 12.68 | 12.83 | 12.57 | 12.80 | 12,176,769 | +0.12(+0.95%) |
Aug 08, 2005 | 12.83 | 12.92 | 12.66 | 12.68 | 16,987,456 | +0.00(+0.00%) |
Aug 05, 2005 | 12.85 | 12.92 | 12.45 | 12.68 | 23,841,414 | -0.13(-1.03%) |
Aug 04, 2005 | 12.52 | 12.97 | 12.44 | 12.82 | 25,011,186 | +0.40(+3.21%) |
Aug 03, 2005 | 12.28 | 12.61 | 12.21 | 12.42 | 29,747,718 | +0.24(+1.96%) |
Aug 02, 2005 | 11.99 | 12.22 | 11.94 | 12.18 | 17,178,588 | +0.22(+1.86%) |
Aug 01, 2005 | 11.98 | 12.04 | 11.91 | 11.96 | 13,893,131 | +0.07(+0.57%) |
Jul 29, 2005 | 12.06 | 12.06 | 11.87 | 11.89 | 16,314,141 | -0.03(-0.29%) |
Jul 28, 2005 | 12.04 | 12.08 | 11.85 | 11.92 | 14,335,973 | -0.01(-0.08%) |
Jul 27, 2005 | 11.89 | 11.94 | 11.63 | 11.93 | 15,658,930 | +0.08(+0.70%) |
Jul 26, 2005 | 12.19 | 12.21 | 11.82 | 11.85 | 25,230,868 | -0.25(-2.07%) |
Jul 25, 2005 | 11.95 | 12.29 | 11.90 | 12.10 | 22,347,518 | +0.13(+1.08%) |
Jul 22, 2005 | 11.54 | 11.98 | 11.53 | 11.97 | 19,098,964 | +0.52(+4.55%) |
Jul 21, 2005 | 11.64 | 11.65 | 11.31 | 11.45 | 16,499,007 | -0.18(-1.54%) |
Jul 20, 2005 | 11.74 | 11.80 | 11.49 | 11.63 | 14,466,528 | -0.12(-1.04%) |
Jul 19, 2005 | 11.60 | 11.77 | 11.48 | 11.75 | 14,767,675 | +0.20(+1.74%) |
Jul 18, 2005 | 11.70 | 11.70 | 11.38 | 11.55 | 17,464,416 | -0.24(-2.02%) |
Jul 15, 2005 | 11.78 | 11.92 | 11.73 | 11.79 | 19,027,594 | +0.16(+1.40%) |
Jul 14, 2005 | 12.16 | 12.26 | 11.58 | 11.63 | 26,643,298 | -0.51(-4.23%) |
Jul 13, 2005 | 12.23 | 12.32 | 12.10 | 12.14 | 18,129,376 | -0.09(-0.76%) |
Jul 12, 2005 | 12.20 | 12.39 | 12.17 | 12.23 | 16,191,594 | +0.08(+0.69%) |
Jul 11, 2005 | 11.79 | 12.16 | 11.78 | 12.15 | 18,164,540 | +0.00(+0.04%) |
Jul 08, 2005 | 12.27 | 12.29 | 11.97 | 12.15 | 22,291,118 | -0.10(-0.80%) |
Jul 07, 2005 | 11.73 | 12.26 | 11.73 | 12.24 | 25,416,778 | +0.25(+2.10%) |
Jul 06, 2005 | 12.20 | 12.31 | 11.96 | 11.99 | 21,808,936 | -0.21(-1.72%) |
Jul 05, 2005 | 11.84 | 12.21 | 11.83 | 12.20 | 24,688,108 | +0.54(+4.59%) |
Jul 01, 2005 | 11.47 | 11.70 | 11.38 | 11.67 | 13,796,694 | +0.30(+2.68%) |
Jun 30, 2005 | 11.38 | 11.53 | 11.30 | 11.36 | 13,611,829 | +0.03(+0.24%) |
Jun 29, 2005 | 11.22 | 11.42 | 11.13 | 11.33 | 19,219,074 | +0.05(+0.48%) |
Jun 28, 2005 | 11.58 | 11.61 | 11.24 | 11.28 | 21,651,574 | -0.35(-2.98%) |
Jun 27, 2005 | 11.58 | 11.80 | 11.55 | 11.63 | 18,737,936 | +0.20(+1.73%) |
Jun 24, 2005 | 11.49 | 11.53 | 11.26 | 11.43 | 13,308,245 | +0.05(+0.43%) |
Jun 23, 2005 | 11.53 | 11.73 | 11.37 | 11.38 | 20,709,838 | -0.18(-1.53%) |
Jun 22, 2005 | 11.44 | 11.56 | 11.24 | 11.56 | 23,835,844 | +0.20(+1.80%) |
Jun 21, 2005 | 11.55 | 11.60 | 11.26 | 11.35 | 23,069,922 | -0.27(-2.36%) |
Jun 20, 2005 | 11.63 | 11.81 | 11.53 | 11.63 | 24,117,146 | +0.14(+1.25%) |
Jun 17, 2005 | 11.31 | 11.56 | 11.22 | 11.48 | 33,529,286 | +0.47(+4.25%) |
Jun 16, 2005 | 10.89 | 11.01 | 10.83 | 11.01 | 14,557,743 | +0.11(+0.99%) |
Jun 15, 2005 | 10.73 | 10.98 | 10.63 | 10.91 | 25,646,206 | +0.22(+2.08%) |
Jun 14, 2005 | 10.61 | 10.69 | 10.54 | 10.68 | 16,343,386 | +0.10(+0.99%) |
Jun 13, 2005 | 10.56 | 10.69 | 10.45 | 10.58 | 20,309,818 | -0.06(-0.58%) |
Jun 10, 2005 | 10.56 | 10.72 | 10.49 | 10.64 | 24,048,910 | +0.05(+0.46%) |
Jun 09, 2005 | 10.27 | 10.60 | 10.27 | 10.59 | 19,111,150 | +0.35(+3.45%) |
Jun 08, 2005 | 10.15 | 10.48 | 10.02 | 10.24 | 22,054,728 | +0.04(+0.38%) |
Jun 07, 2005 | 10.41 | 10.56 | 10.17 | 10.20 | 16,233,023 | -0.22(-2.14%) |
Jun 06, 2005 | 10.36 | 10.48 | 10.22 | 10.42 | 13,630,977 | +0.10(+1.00%) |
Jun 03, 2005 | 10.19 | 10.41 | 10.17 | 10.32 | 19,318,644 | +0.16(+1.57%) |
Jun 02, 2005 | 10.15 | 10.32 | 10.08 | 10.16 | 18,232,080 | -0.08(-0.79%) |
Jun 01, 2005 | 9.946 | 10.30 | 9.941 | 10.24 | 18,938,818 | +0.38(+3.91%) |
May 31, 2005 | 10.10 | 10.13 | 9.855 | 9.855 | 22,730,480 | -0.27(-2.65%) |
May 27, 2005 | 9.877 | 10.13 | 9.875 | 10.12 | 15,440,990 | +0.26(+2.65%) |
May 26, 2005 | 9.832 | 9.924 | 9.766 | 9.862 | 14,606,831 | +0.12(+1.22%) |
May 25, 2005 | 9.716 | 9.852 | 9.436 | 9.743 | 25,009,446 | +0.06(+0.62%) |
May 24, 2005 | 9.678 | 9.736 | 9.589 | 9.683 | 17,740,846 | +0.20(+2.15%) |
May 23, 2005 | 9.364 | 9.579 | 9.291 | 9.479 | 18,255,058 | +0.12(+1.24%) |
May 20, 2005 | 9.542 | 9.542 | 9.322 | 9.362 | 16,725,998 | -0.14(-1.44%) |
May 19, 2005 | 9.192 | 9.499 | 9.138 | 9.499 | 27,151,592 | +0.42(+4.62%) |
May 18, 2005 | 9.192 | 9.292 | 9.005 | 9.080 | 35,175,668 | +0.05(+0.51%) |
May 17, 2005 | 8.690 | 9.077 | 8.653 | 9.034 | 30,057,918 | +0.32(+3.69%) |
May 16, 2005 | 8.811 | 8.861 | 8.301 | 8.712 | 50,532,060 | -0.17(-1.94%) |
May 13, 2005 | 9.071 | 9.177 | 8.732 | 8.884 | 34,540,652 | -0.02(-0.27%) |
May 12, 2005 | 9.608 | 9.614 | 8.868 | 8.909 | 37,367,252 | -0.74(-7.69%) |
May 11, 2005 | 9.694 | 9.765 | 9.493 | 9.651 | 19,547,726 | -0.10(-1.03%) |
May 10, 2005 | 9.834 | 10.03 | 9.709 | 9.752 | 19,599,948 | -0.11(-1.09%) |
May 09, 2005 | 9.838 | 9.859 | 9.710 | 9.859 | 15,270,398 | +0.13(+1.33%) |
May 06, 2005 | 9.721 | 9.872 | 9.696 | 9.730 | 19,502,118 | +0.09(+0.94%) |
May 05, 2005 | 9.586 | 9.776 | 9.546 | 9.640 | 22,976,620 | +0.07(+0.78%) |
May 04, 2005 | 9.495 | 9.591 | 9.220 | 9.565 | 35,894,244 | +0.11(+1.22%) |
May 03, 2005 | 9.697 | 9.752 | 9.364 | 9.450 | 28,005,246 | -0.39(-3.98%) |