Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.70 | 13.86 | 13.61 | 13.72 | 24,863,162 | +0.11(+0.84%) |
Nov 29, 2005 | 13.70 | 13.88 | 13.56 | 13.61 | 29,253,520 | +0.02(+0.14%) |
Nov 28, 2005 | 14.26 | 14.32 | 13.59 | 13.59 | 38,602,140 | -0.86(-5.93%) |
Nov 25, 2005 | 14.45 | 14.55 | 14.41 | 14.45 | 5,380,679 | +0.10(+0.70%) |
Nov 23, 2005 | 14.49 | 14.51 | 14.26 | 14.35 | 25,763,738 | -0.26(-1.76%) |
Nov 22, 2005 | 14.28 | 14.67 | 14.27 | 14.60 | 24,205,168 | +0.48(+3.41%) |
Nov 21, 2005 | 14.04 | 14.17 | 13.91 | 14.12 | 27,897,220 | +0.12(+0.84%) |
Nov 18, 2005 | 14.08 | 14.22 | 13.80 | 14.00 | 24,269,670 | -0.17(-1.19%) |
Nov 17, 2005 | 14.26 | 14.36 | 13.98 | 14.17 | 26,925,830 | -0.02(-0.12%) |
Nov 16, 2005 | 14.09 | 14.31 | 13.91 | 14.19 | 30,841,538 | +0.21(+1.47%) |
Nov 15, 2005 | 14.27 | 14.55 | 13.98 | 13.98 | 32,133,686 | -0.32(-2.24%) |
Nov 14, 2005 | 14.02 | 14.32 | 13.91 | 14.30 | 23,452,526 | +0.57(+4.12%) |
Nov 11, 2005 | 13.74 | 14.01 | 13.61 | 13.74 | 25,425,102 | +0.12(+0.91%) |
Nov 10, 2005 | 14.11 | 14.17 | 13.55 | 13.61 | 40,514,420 | -0.59(-4.13%) |
Nov 09, 2005 | 14.76 | 14.76 | 14.18 | 14.20 | 41,334,720 | -0.58(-3.96%) |
Nov 08, 2005 | 14.77 | 14.88 | 14.59 | 14.78 | 25,087,516 | +0.04(+0.29%) |
Nov 07, 2005 | 15.03 | 15.01 | 14.57 | 14.74 | 39,580,188 | -0.29(-1.95%) |
Nov 04, 2005 | 15.63 | 15.63 | 14.94 | 15.03 | 36,552,440 | -0.68(-4.31%) |
Nov 03, 2005 | 15.61 | 15.88 | 15.54 | 15.71 | 27,625,190 | +0.30(+1.97%) |
Nov 02, 2005 | 15.09 | 15.49 | 14.98 | 15.41 | 32,570,478 | +0.32(+2.09%) |
Nov 01, 2005 | 14.94 | 15.12 | 14.83 | 15.09 | 30,626,648 | +0.08(+0.54%) |
Oct 31, 2005 | 14.78 | 15.21 | 14.77 | 15.01 | 55,041,448 | +0.82(+5.77%) |
Oct 28, 2005 | 14.03 | 14.23 | 13.49 | 14.19 | 38,853,136 | +0.24(+1.72%) |
Oct 27, 2005 | 14.58 | 14.71 | 13.94 | 13.95 | 32,515,090 | -0.45(-3.09%) |
Oct 26, 2005 | 14.36 | 15.03 | 14.19 | 14.40 | 41,675,460 | -0.02(-0.11%) |
Oct 25, 2005 | 14.01 | 14.59 | 13.96 | 14.41 | 32,972,566 | +0.47(+3.38%) |
Oct 24, 2005 | 13.48 | 14.02 | 13.25 | 13.94 | 33,291,572 | +0.44(+3.28%) |
Oct 21, 2005 | 13.26 | 13.76 | 13.15 | 13.50 | 38,193,740 | +0.24(+1.83%) |
Oct 20, 2005 | 13.85 | 14.01 | 13.08 | 13.26 | 49,934,904 | -0.86(-6.09%) |
Oct 19, 2005 | 14.24 | 14.30 | 13.38 | 14.12 | 55,984,792 | -0.13(-0.89%) |
Oct 18, 2005 | 14.69 | 14.88 | 14.19 | 14.24 | 30,692,202 | -0.52(-3.50%) |
Oct 17, 2005 | 14.81 | 14.98 | 14.61 | 14.76 | 25,152,720 | +0.32(+2.19%) |
Oct 14, 2005 | 14.05 | 14.56 | 13.66 | 14.44 | 50,367,488 | +0.14(+0.98%) |
Oct 13, 2005 | 14.63 | 14.68 | 13.94 | 14.30 | 47,201,972 | -0.53(-3.58%) |
Oct 12, 2005 | 15.33 | 15.35 | 14.68 | 14.84 | 28,936,618 | -0.51(-3.34%) |
Oct 11, 2005 | 15.15 | 15.44 | 15.12 | 15.35 | 24,351,700 | +0.37(+2.44%) |
Oct 10, 2005 | 15.29 | 15.30 | 14.87 | 14.98 | 27,105,666 | -0.38(-2.47%) |
Oct 07, 2005 | 14.98 | 15.40 | 14.75 | 15.36 | 41,812,176 | +0.66(+4.52%) |
Oct 06, 2005 | 14.83 | 14.95 | 14.19 | 14.70 | 72,261,440 | -0.39(-2.58%) |
Oct 05, 2005 | 16.15 | 16.20 | 15.00 | 15.09 | 53,868,136 | -0.96(-6.00%) |
Oct 04, 2005 | 16.26 | 16.44 | 16.05 | 16.05 | 19,247,610 | -0.50(-3.05%) |
Oct 03, 2005 | 16.26 | 16.59 | 16.21 | 16.55 | 21,370,576 | +0.43(+2.65%) |
Sep 30, 2005 | 16.40 | 16.34 | 16.08 | 16.13 | 20,752,896 | -0.28(-1.68%) |
Sep 29, 2005 | 16.64 | 16.72 | 16.32 | 16.40 | 27,767,164 | -0.16(-0.97%) |
Sep 28, 2005 | 16.56 | 16.62 | 15.89 | 16.56 | 42,051,256 | +0.50(+3.14%) |
Sep 27, 2005 | 16.07 | 16.22 | 15.88 | 16.06 | 22,060,820 | -0.07(-0.41%) |
Sep 26, 2005 | 15.55 | 16.15 | 15.48 | 16.12 | 33,619,692 | +0.32(+2.05%) |
Sep 23, 2005 | 15.80 | 16.02 | 15.65 | 15.80 | 29,417,932 | -0.29(-1.80%) |
Sep 22, 2005 | 16.09 | 16.67 | 15.62 | 16.09 | 57,720,044 | -0.05(-0.30%) |
Sep 21, 2005 | 15.94 | 16.16 | 15.80 | 16.14 | 42,844,564 | +0.56(+3.61%) |
Sep 20, 2005 | 15.58 | 15.83 | 15.41 | 15.58 | 31,567,188 | -0.30(-1.86%) |
Sep 19, 2005 | 15.87 | 16.09 | 15.67 | 15.87 | 45,307,568 | +0.46(+2.98%) |
Sep 16, 2005 | 15.54 | 15.62 | 15.30 | 15.41 | 32,093,372 | -0.09(-0.59%) |
Sep 15, 2005 | 15.93 | 15.93 | 15.36 | 15.50 | 43,297,832 | -0.33(-2.08%) |
Sep 14, 2005 | 15.97 | 16.04 | 15.72 | 15.83 | 34,837,172 | -0.01(-0.09%) |
Sep 13, 2005 | 15.85 | 16.02 | 15.70 | 15.85 | 30,580,024 | +0.04(+0.23%) |
Sep 12, 2005 | 16.30 | 16.37 | 15.75 | 15.81 | 40,707,228 | -0.59(-3.58%) |
Sep 09, 2005 | 16.15 | 16.42 | 16.07 | 16.40 | 46,016,040 | +0.42(+2.62%) |
Sep 08, 2005 | 15.94 | 16.07 | 15.76 | 15.98 | 9,221,367 | +0.14(+0.91%) |
Sep 07, 2005 | 15.81 | 16.02 | 15.63 | 15.84 | 58,763,296 | +0.23(+1.48%) |
Sep 06, 2005 | 15.54 | 15.68 | 15.06 | 15.61 | 24,798,308 | +0.14(+0.90%) |
Sep 02, 2005 | 15.29 | 15.72 | 15.04 | 15.47 | 66,535,816 | -0.15(-0.98%) |
Sep 01, 2005 | 15.69 | 16.15 | 15.23 | 15.62 | 91,790,200 | +0.43(+2.82%) |
Aug 31, 2005 | 13.87 | 15.51 | 13.81 | 15.19 | 125,890,152 | +1.39(+10.03%) |
Aug 30, 2005 | 13.13 | 13.86 | 13.12 | 13.81 | 46,349,068 | +0.70(+5.34%) |
Aug 29, 2005 | 13.04 | 13.10 | 12.77 | 13.10 | 24,013,414 | +0.36(+2.82%) |
Aug 26, 2005 | 12.76 | 12.86 | 12.63 | 12.75 | 16,032,313 | -0.02(-0.12%) |
Aug 25, 2005 | 12.85 | 12.87 | 12.71 | 12.76 | 15,332,955 | -0.15(-1.13%) |
Aug 24, 2005 | 12.61 | 12.96 | 12.57 | 12.91 | 23,668,468 | +0.31(+2.48%) |
Aug 23, 2005 | 12.65 | 12.71 | 12.38 | 12.59 | 15,610,595 | +0.03(+0.20%) |
Aug 22, 2005 | 12.69 | 12.77 | 12.37 | 12.57 | 18,500,576 | +0.03(+0.26%) |
Aug 19, 2005 | 12.40 | 12.58 | 12.31 | 12.54 | 19,750,658 | +0.29(+2.40%) |
Aug 18, 2005 | 12.21 | 12.39 | 11.96 | 12.24 | 37,585,528 | -0.10(-0.80%) |
Aug 17, 2005 | 12.91 | 13.16 | 12.20 | 12.34 | 41,641,108 | -0.60(-4.64%) |
Aug 16, 2005 | 13.34 | 13.37 | 12.93 | 12.94 | 20,494,186 | -0.45(-3.32%) |
Aug 15, 2005 | 13.36 | 13.47 | 13.21 | 13.39 | 15,919,084 | +0.01(+0.05%) |
Aug 12, 2005 | 13.35 | 13.44 | 13.16 | 13.38 | 17,279,940 | +0.16(+1.18%) |
Aug 11, 2005 | 13.07 | 13.22 | 12.97 | 13.22 | 27,986,262 | +0.28(+2.14%) |
Aug 10, 2005 | 12.80 | 12.98 | 12.73 | 12.95 | 20,974,096 | +0.23(+1.81%) |
Aug 09, 2005 | 12.60 | 12.75 | 12.48 | 12.72 | 12,261,035 | +0.12(+0.95%) |
Aug 08, 2005 | 12.74 | 12.83 | 12.57 | 12.60 | 17,105,014 | +0.00(+0.00%) |
Aug 05, 2005 | 12.77 | 12.83 | 12.36 | 12.60 | 24,006,404 | -0.13(-1.03%) |
Aug 04, 2005 | 12.44 | 12.88 | 12.35 | 12.73 | 25,184,270 | +0.40(+3.22%) |
Aug 03, 2005 | 12.19 | 12.53 | 12.12 | 12.33 | 29,953,580 | +0.24(+1.96%) |
Aug 02, 2005 | 11.91 | 12.13 | 11.86 | 12.10 | 17,297,468 | +0.22(+1.86%) |
Aug 01, 2005 | 11.90 | 11.95 | 11.83 | 11.87 | 13,989,275 | +0.07(+0.57%) |
Jul 29, 2005 | 11.97 | 11.97 | 11.79 | 11.81 | 16,427,039 | -0.03(-0.29%) |
Jul 28, 2005 | 11.96 | 12.00 | 11.77 | 11.84 | 14,435,182 | -0.01(-0.08%) |
Jul 27, 2005 | 11.81 | 11.86 | 11.55 | 11.85 | 15,767,293 | +0.08(+0.70%) |
Jul 26, 2005 | 12.11 | 12.12 | 11.74 | 11.77 | 25,405,470 | -0.25(-2.06%) |
Jul 25, 2005 | 11.87 | 12.21 | 11.82 | 12.02 | 22,502,168 | +0.13(+1.08%) |
Jul 22, 2005 | 11.46 | 11.90 | 11.45 | 11.89 | 19,231,134 | +0.52(+4.55%) |
Jul 21, 2005 | 11.56 | 11.57 | 11.23 | 11.37 | 16,613,184 | -0.18(-1.54%) |
Jul 20, 2005 | 11.66 | 11.72 | 11.41 | 11.55 | 14,566,640 | -0.12(-1.04%) |
Jul 19, 2005 | 11.52 | 11.69 | 11.40 | 11.67 | 14,869,871 | +0.20(+1.74%) |
Jul 18, 2005 | 11.62 | 11.62 | 11.30 | 11.47 | 17,585,274 | -0.24(-2.02%) |
Jul 15, 2005 | 11.70 | 11.84 | 11.65 | 11.71 | 19,159,270 | +0.16(+1.40%) |
Jul 14, 2005 | 12.08 | 12.18 | 11.50 | 11.55 | 26,827,676 | -0.51(-4.24%) |
Jul 13, 2005 | 12.15 | 12.23 | 12.02 | 12.06 | 18,254,836 | -0.09(-0.76%) |
Jul 12, 2005 | 12.12 | 12.31 | 12.09 | 12.15 | 16,303,643 | +0.08(+0.69%) |
Jul 11, 2005 | 11.71 | 12.08 | 11.70 | 12.07 | 18,290,242 | +0.00(+0.04%) |
Jul 08, 2005 | 12.18 | 12.21 | 11.88 | 12.06 | 22,445,378 | -0.10(-0.80%) |
Jul 07, 2005 | 11.65 | 12.17 | 11.65 | 12.16 | 25,592,668 | +0.25(+2.10%) |
Jul 06, 2005 | 12.12 | 12.22 | 11.88 | 11.91 | 21,959,860 | -0.21(-1.72%) |
Jul 05, 2005 | 11.76 | 12.12 | 11.75 | 12.12 | 24,858,954 | +0.53(+4.59%) |
Jul 01, 2005 | 11.39 | 11.62 | 11.30 | 11.59 | 13,892,171 | +0.30(+2.68%) |
Jun 30, 2005 | 11.30 | 11.45 | 11.22 | 11.28 | 13,706,026 | +0.03(+0.24%) |
Jun 29, 2005 | 11.15 | 11.34 | 11.05 | 11.26 | 19,352,076 | +0.05(+0.48%) |
Jun 28, 2005 | 11.50 | 11.53 | 11.16 | 11.20 | 21,801,408 | -0.34(-2.98%) |
Jun 27, 2005 | 11.50 | 11.72 | 11.47 | 11.55 | 18,867,608 | +0.20(+1.73%) |
Jun 24, 2005 | 11.41 | 11.45 | 11.18 | 11.35 | 13,400,341 | +0.05(+0.43%) |
Jun 23, 2005 | 11.45 | 11.65 | 11.29 | 11.30 | 20,853,154 | -0.18(-1.53%) |
Jun 22, 2005 | 11.37 | 11.48 | 11.16 | 11.48 | 24,000,794 | +0.20(+1.80%) |
Jun 21, 2005 | 11.47 | 11.52 | 11.18 | 11.27 | 23,229,572 | -0.27(-2.36%) |
Jun 20, 2005 | 11.55 | 11.73 | 11.45 | 11.55 | 24,284,044 | +0.14(+1.25%) |
Jun 17, 2005 | 11.23 | 11.48 | 11.14 | 11.40 | 33,761,316 | +0.46(+4.25%) |
Jun 16, 2005 | 10.82 | 10.94 | 10.75 | 10.94 | 14,658,486 | +0.11(+0.99%) |
Jun 15, 2005 | 10.65 | 10.90 | 10.55 | 10.83 | 25,823,684 | +0.22(+2.08%) |
Jun 14, 2005 | 10.54 | 10.62 | 10.47 | 10.61 | 16,456,486 | +0.10(+0.99%) |
Jun 13, 2005 | 10.48 | 10.62 | 10.38 | 10.51 | 20,450,366 | -0.06(-0.58%) |
Jun 10, 2005 | 10.48 | 10.64 | 10.42 | 10.57 | 24,215,334 | +0.05(+0.46%) |
Jun 09, 2005 | 10.20 | 10.53 | 10.20 | 10.52 | 19,243,404 | +0.35(+3.45%) |
Jun 08, 2005 | 10.08 | 10.40 | 9.948 | 10.17 | 22,207,352 | +0.04(+0.38%) |
Jun 07, 2005 | 10.34 | 10.48 | 10.10 | 10.13 | 16,345,359 | -0.22(-2.14%) |
Jun 06, 2005 | 10.29 | 10.41 | 10.15 | 10.35 | 13,725,306 | +0.10(+1.00%) |
Jun 03, 2005 | 10.12 | 10.33 | 10.10 | 10.25 | 19,452,334 | +0.16(+1.57%) |
Jun 02, 2005 | 10.08 | 10.25 | 10.01 | 10.09 | 18,358,250 | -0.08(-0.79%) |
Jun 01, 2005 | 9.877 | 10.23 | 9.873 | 10.17 | 19,069,878 | +0.38(+3.91%) |
May 31, 2005 | 10.03 | 10.06 | 9.787 | 9.787 | 22,887,780 | -0.27(-2.65%) |
May 27, 2005 | 9.809 | 10.06 | 9.807 | 10.05 | 15,547,845 | +0.26(+2.65%) |
May 26, 2005 | 9.764 | 9.856 | 9.699 | 9.794 | 14,707,914 | +0.12(+1.22%) |
May 25, 2005 | 9.649 | 9.784 | 9.371 | 9.676 | 25,182,518 | +0.06(+0.62%) |
May 24, 2005 | 9.612 | 9.669 | 9.523 | 9.616 | 17,863,616 | +0.20(+2.15%) |
May 23, 2005 | 9.300 | 9.513 | 9.227 | 9.414 | 18,381,386 | +0.12(+1.24%) |
May 20, 2005 | 9.476 | 9.476 | 9.258 | 9.298 | 16,841,746 | -0.14(-1.44%) |
May 19, 2005 | 9.128 | 9.434 | 9.076 | 9.434 | 27,339,486 | +0.42(+4.62%) |
May 18, 2005 | 9.128 | 9.228 | 8.943 | 9.017 | 35,419,092 | +0.05(+0.51%) |
May 17, 2005 | 8.631 | 9.014 | 8.594 | 8.971 | 30,265,926 | +0.32(+3.69%) |
May 16, 2005 | 8.750 | 8.800 | 8.244 | 8.652 | 50,881,752 | -0.17(-1.94%) |
May 13, 2005 | 9.009 | 9.114 | 8.672 | 8.823 | 34,779,680 | -0.02(-0.27%) |
May 12, 2005 | 9.542 | 9.548 | 8.807 | 8.847 | 37,625,840 | -0.74(-7.69%) |
May 11, 2005 | 9.628 | 9.697 | 9.428 | 9.585 | 19,683,000 | -0.10(-1.03%) |
May 10, 2005 | 9.766 | 9.963 | 9.642 | 9.685 | 19,735,584 | -0.11(-1.09%) |
May 09, 2005 | 9.770 | 9.792 | 9.643 | 9.792 | 15,376,073 | +0.13(+1.33%) |
May 06, 2005 | 9.655 | 9.804 | 9.629 | 9.663 | 19,637,078 | +0.09(+0.94%) |
May 05, 2005 | 9.521 | 9.709 | 9.481 | 9.573 | 23,135,622 | +0.07(+0.78%) |
May 04, 2005 | 9.429 | 9.525 | 9.157 | 9.499 | 36,142,640 | +0.11(+1.22%) |
May 03, 2005 | 9.630 | 9.685 | 9.300 | 9.385 | 28,199,050 | -0.39(-3.98%) |
May 02, 2005 | 9.760 | 9.813 | 9.513 | 9.774 | 30,777,736 | +0.00(+0.00%) |
Apr 29, 2005 | 9.891 | 9.913 | 9.615 | 9.774 | 30,515,872 | +0.15(+1.51%) |
Apr 28, 2005 | 9.832 | 9.906 | 9.449 | 9.629 | 34,846,284 | -0.20(-2.05%) |
Apr 27, 2005 | 10.41 | 10.44 | 9.777 | 9.830 | 46,658,960 | -0.62(-5.91%) |
Apr 26, 2005 | 10.81 | 10.89 | 10.44 | 10.45 | 23,970,646 | -0.37(-3.45%) |
Apr 25, 2005 | 10.59 | 11.26 | 10.59 | 10.82 | 54,564,692 | +0.12(+1.11%) |
Apr 22, 2005 | 10.72 | 10.90 | 10.47 | 10.70 | 19,808,148 | -0.01(-0.12%) |
Apr 21, 2005 | 10.000 | 10.75 | 9.920 | 10.72 | 33,397,440 | +0.23(+2.23%) |
Apr 20, 2005 | 10.60 | 10.95 | 10.38 | 10.48 | 36,969,600 | -0.08(-0.72%) |
Apr 19, 2005 | 10.21 | 10.60 | 10.18 | 10.56 | 29,970,758 | +0.55(+5.46%) |
Apr 18, 2005 | 9.528 | 10.05 | 9.307 | 10.01 | 29,483,836 | +0.37(+3.82%) |
Apr 15, 2005 | 10.15 | 10.26 | 9.485 | 9.643 | 39,439,616 | -0.65(-6.33%) |
Apr 14, 2005 | 10.49 | 10.62 | 10.27 | 10.30 | 22,502,870 | -0.13(-1.20%) |
Apr 13, 2005 | 10.49 | 10.80 | 10.38 | 10.42 | 25,841,212 | -0.20(-1.89%) |
Apr 12, 2005 | 10.90 | 10.96 | 10.47 | 10.62 | 28,841,968 | -0.29(-2.64%) |
Apr 11, 2005 | 10.95 | 11.04 | 10.70 | 10.91 | 29,802,842 | -0.10(-0.92%) |
Apr 08, 2005 | 11.20 | 11.32 | 10.99 | 11.01 | 25,863,998 | -0.19(-1.71%) |
Apr 07, 2005 | 11.54 | 11.69 | 11.08 | 11.20 | 40,758,756 | -0.23(-2.03%) |
Apr 06, 2005 | 10.75 | 11.44 | 10.68 | 11.43 | 35,082,560 | +0.68(+6.35%) |
Apr 05, 2005 | 10.93 | 11.09 | 10.66 | 10.75 | 22,362,998 | -0.18(-1.66%) |
Apr 04, 2005 | 11.32 | 11.37 | 10.77 | 10.93 | 37,558,884 | -0.16(-1.43%) |
Apr 01, 2005 | 10.65 | 11.13 | 10.65 | 11.09 | 35,004,388 | +0.64(+6.13%) |
Mar 31, 2005 | 10.18 | 10.55 | 10.16 | 10.45 | 26,444,868 | +0.41(+4.08%) |
Mar 30, 2005 | 9.876 | 10.04 | 9.672 | 10.04 | 22,832,742 | +0.21(+2.09%) |
Mar 29, 2005 | 10.10 | 10.19 | 9.806 | 9.836 | 21,828,400 | -0.27(-2.68%) |
Mar 28, 2005 | 10.29 | 10.40 | 10.09 | 10.11 | 19,278,108 | -0.19(-1.88%) |
Mar 24, 2005 | 10.41 | 10.52 | 10.16 | 10.30 | 26,727,416 | +0.04(+0.36%) |
Mar 23, 2005 | 9.770 | 10.28 | 9.770 | 10.26 | 36,026,256 | +0.42(+4.24%) |
Mar 22, 2005 | 9.820 | 10.16 | 9.725 | 9.846 | 20,425,476 | +0.05(+0.52%) |
Mar 21, 2005 | 9.913 | 9.916 | 9.629 | 9.794 | 15,313,674 | -0.12(-1.19%) |
Mar 18, 2005 | 9.973 | 10.01 | 9.854 | 9.913 | 15,692,975 | -0.06(-0.59%) |
Mar 17, 2005 | 9.842 | 10.01 | 9.784 | 9.971 | 28,929,608 | +0.32(+3.31%) |
Mar 16, 2005 | 9.392 | 9.726 | 9.187 | 9.652 | 28,678,258 | +0.19(+2.05%) |
Mar 15, 2005 | 9.628 | 9.727 | 9.435 | 9.458 | 18,716,518 | -0.17(-1.72%) |
Mar 14, 2005 | 9.842 | 9.856 | 9.389 | 9.623 | 26,662,212 | -0.21(-2.12%) |
Mar 11, 2005 | 9.840 | 9.930 | 9.713 | 9.832 | 29,492,248 | -0.01(-0.09%) |
Mar 10, 2005 | 10.27 | 10.30 | 9.655 | 9.840 | 40,338,092 | -0.48(-4.66%) |
Mar 09, 2005 | 10.52 | 11.00 | 10.32 | 10.32 | 34,629,644 | -0.15(-1.42%) |
Mar 08, 2005 | 10.38 | 10.57 | 10.23 | 10.47 | 18,265,002 | +0.09(+0.82%) |
Mar 07, 2005 | 10.53 | 10.59 | 10.25 | 10.38 | 18,323,194 | -0.15(-1.44%) |
Mar 04, 2005 | 10.36 | 10.61 | 10.21 | 10.53 | 14,638,504 | +0.22(+2.09%) |
Mar 03, 2005 | 10.08 | 10.35 | 10.00 | 10.32 | 16,316,614 | +0.37(+3.70%) |
Mar 02, 2005 | 9.707 | 10.04 | 9.699 | 9.951 | 22,138,642 | +0.24(+2.51%) |
Mar 01, 2005 | 10.06 | 10.08 | 9.666 | 9.707 | 24,316,294 | -0.45(-4.46%) |
Feb 28, 2005 | 10.45 | 10.68 | 9.342 | 10.16 | 39,784,212 | -0.24(-2.28%) |
Feb 25, 2005 | 9.820 | 10.51 | 9.770 | 10.40 | 19,925,584 | +0.58(+5.90%) |
Feb 24, 2005 | 9.699 | 9.846 | 9.571 | 9.819 | 17,111,674 | +0.24(+2.52%) |
Feb 23, 2005 | 9.485 | 9.599 | 9.357 | 9.578 | 12,408,970 | +0.10(+1.02%) |
Feb 22, 2005 | 9.549 | 9.742 | 9.456 | 9.481 | 24,103,156 | +0.17(+1.84%) |
Feb 18, 2005 | 8.956 | 9.432 | 8.947 | 9.310 | 18,786,980 | +0.40(+4.53%) |
Feb 17, 2005 | 9.080 | 9.218 | 8.906 | 8.906 | 14,258,502 | -0.14(-1.53%) |
Feb 16, 2005 | 8.879 | 9.071 | 8.822 | 9.044 | 13,320,415 | +0.19(+2.11%) |
Feb 15, 2005 | 8.805 | 8.950 | 8.780 | 8.857 | 10,073,217 | +0.05(+0.60%) |
Feb 14, 2005 | 8.772 | 8.913 | 8.740 | 8.805 | 12,031,071 | +0.04(+0.49%) |
Feb 11, 2005 | 8.752 | 8.853 | 8.661 | 8.762 | 10,171,723 | +0.03(+0.31%) |
Feb 10, 2005 | 8.442 | 8.755 | 8.397 | 8.735 | 11,786,032 | +0.36(+4.26%) |
Feb 09, 2005 | 8.444 | 8.568 | 8.300 | 8.378 | 10,642,870 | -0.09(-1.03%) |
Feb 08, 2005 | 8.321 | 8.484 | 8.223 | 8.465 | 16,660,860 | +0.14(+1.73%) |
Feb 07, 2005 | 8.665 | 8.689 | 8.264 | 8.321 | 21,409,838 | -0.34(-3.95%) |
Feb 04, 2005 | 8.730 | 8.775 | 8.578 | 8.663 | 16,019,343 | -0.07(-0.77%) |
Feb 03, 2005 | 8.415 | 8.803 | 8.317 | 8.730 | 20,187,450 | +0.30(+3.54%) |
Feb 02, 2005 | 8.197 | 8.586 | 8.180 | 8.432 | 23,297,230 | +0.31(+3.79%) |
Feb 01, 2005 | 7.702 | 8.134 | 7.652 | 8.124 | 29,287,874 | +0.70(+9.48%) |
Jan 31, 2005 | 7.217 | 7.442 | 7.142 | 7.421 | 9,044,336 | +0.19(+2.66%) |
Jan 28, 2005 | 7.301 | 7.324 | 7.159 | 7.229 | 5,591,713 | -0.07(-1.00%) |
Jan 27, 2005 | 7.117 | 7.303 | 7.086 | 7.301 | 9,737,385 | +0.22(+3.06%) |
Jan 26, 2005 | 6.979 | 7.100 | 6.922 | 7.084 | 10,085,136 | +0.17(+2.50%) |
Jan 25, 2005 | 7.003 | 7.080 | 6.861 | 6.912 | 9,396,645 | -0.06(-0.82%) |
Jan 24, 2005 | 7.124 | 7.127 | 6.969 | 6.969 | 8,207,910 | +0.03(+0.39%) |
Jan 21, 2005 | 6.935 | 7.059 | 6.916 | 6.942 | 9,813,806 | +0.08(+1.14%) |
Jan 20, 2005 | 6.918 | 6.982 | 6.775 | 6.863 | 9,414,523 | -0.08(-1.13%) |
Jan 19, 2005 | 6.989 | 7.126 | 6.923 | 6.942 | 9,083,599 | -0.04(-0.55%) |
Jan 18, 2005 | 6.932 | 7.166 | 6.925 | 6.980 | 17,938,284 | +0.13(+1.92%) |
Jan 14, 2005 | 6.698 | 6.865 | 6.647 | 6.849 | 14,670,404 | +0.15(+2.24%) |
Jan 13, 2005 | 6.411 | 6.781 | 6.411 | 6.699 | 18,340,022 | +0.23(+3.55%) |
Jan 12, 2005 | 6.324 | 6.490 | 6.239 | 6.470 | 11,174,313 | +0.15(+2.30%) |
Jan 11, 2005 | 6.274 | 6.354 | 6.256 | 6.324 | 8,361,804 | +0.08(+1.23%) |
Jan 10, 2005 | 6.244 | 6.373 | 6.206 | 6.247 | 9,314,264 | +0.07(+1.20%) |
Jan 07, 2005 | 6.197 | 6.204 | 6.026 | 6.173 | 8,874,667 | -0.02(-0.32%) |
Jan 06, 2005 | 6.015 | 6.223 | 5.992 | 6.193 | 11,512,248 | +0.18(+2.99%) |
Jan 05, 2005 | 6.179 | 6.263 | 6.002 | 6.013 | 12,500,815 | -0.13(-2.11%) |
Jan 04, 2005 | 6.169 | 6.252 | 6.137 | 6.143 | 9,179,651 | +0.00(+0.02%) |
Jan 03, 2005 | 6.458 | 6.460 | 6.116 | 6.142 | 10,322,112 | -0.33(-5.15%) |
Dec 31, 2004 | 6.390 | 6.517 | 6.376 | 6.475 | 4,651,172 | +0.10(+1.59%) |
Dec 30, 2004 | 6.387 | 6.408 | 6.347 | 6.374 | 3,286,459 | -0.01(-0.18%) |
Dec 29, 2004 | 6.350 | 6.413 | 6.297 | 6.386 | 4,727,594 | +0.05(+0.81%) |
Dec 28, 2004 | 6.257 | 6.390 | 6.253 | 6.334 | 5,187,172 | +0.08(+1.30%) |
Dec 27, 2004 | 6.438 | 6.454 | 6.240 | 6.253 | 6,409,209 | -0.18(-2.86%) |
Dec 23, 2004 | 6.461 | 6.520 | 6.397 | 6.437 | 4,839,421 | +0.03(+0.45%) |
Dec 22, 2004 | 6.561 | 6.629 | 6.207 | 6.408 | 10,769,070 | -0.14(-2.11%) |
Dec 21, 2004 | 6.481 | 6.547 | 6.333 | 6.547 | 8,278,723 | +0.12(+1.84%) |
Dec 20, 2004 | 6.448 | 6.497 | 6.361 | 6.428 | 5,603,632 | +0.02(+0.24%) |
Dec 17, 2004 | 6.394 | 6.481 | 6.388 | 6.413 | 9,349,670 | -0.02(-0.38%) |
Dec 16, 2004 | 6.531 | 6.578 | 6.391 | 6.437 | 8,015,105 | -0.09(-1.44%) |
Dec 15, 2004 | 6.249 | 6.531 | 6.230 | 6.531 | 13,321,466 | +0.30(+4.78%) |
Dec 14, 2004 | 6.366 | 6.416 | 6.194 | 6.233 | 10,677,926 | -0.10(-1.62%) |
Dec 13, 2004 | 6.189 | 6.347 | 6.180 | 6.336 | 9,392,789 | +0.20(+3.30%) |
Dec 10, 2004 | 6.307 | 6.307 | 6.062 | 6.133 | 8,370,218 | -0.01(-0.14%) |
Dec 09, 2004 | 6.157 | 6.219 | 6.049 | 6.142 | 8,906,217 | -0.01(-0.19%) |
Dec 08, 2004 | 6.023 | 6.166 | 5.876 | 6.153 | 10,582,925 | +0.13(+2.15%) |
Dec 07, 2004 | 6.216 | 6.219 | 6.022 | 6.023 | 10,436,393 | -0.21(-3.43%) |
Dec 06, 2004 | 6.267 | 6.336 | 6.159 | 6.237 | 8,668,541 | +0.03(+0.55%) |
Dec 03, 2004 | 6.012 | 6.297 | 6.003 | 6.203 | 14,434,130 | +0.08(+1.23%) |
Dec 02, 2004 | 6.233 | 6.261 | 5.891 | 6.127 | 27,889,858 | -0.24(-3.76%) |