Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 14.89 | 14.92 | 14.70 | 14.70 | 80,869,616 | -0.20(-1.37%) |
Mar 30, 2006 | 14.65 | 14.92 | 14.61 | 14.90 | 81,029,536 | +0.27(+1.85%) |
Mar 29, 2006 | 14.51 | 14.84 | 14.43 | 14.63 | 85,978,248 | +0.16(+1.12%) |
Mar 28, 2006 | 14.65 | 14.85 | 14.45 | 14.46 | 80,151,936 | -0.24(-1.66%) |
Mar 27, 2006 | 14.44 | 14.82 | 14.41 | 14.71 | 78,291,392 | +0.22(+1.55%) |
Mar 24, 2006 | 14.47 | 14.58 | 14.40 | 14.48 | 50,212,072 | -0.03(-0.23%) |
Mar 23, 2006 | 14.44 | 14.57 | 14.38 | 14.52 | 54,619,416 | -0.01(-0.05%) |
Mar 22, 2006 | 14.40 | 14.58 | 14.40 | 14.53 | 52,791,456 | +0.01(+0.05%) |
Mar 21, 2006 | 14.61 | 14.82 | 14.43 | 14.52 | 72,911,008 | -0.18(-1.25%) |
Mar 20, 2006 | 14.66 | 14.74 | 14.53 | 14.70 | 50,913,060 | +0.04(+0.28%) |
Mar 17, 2006 | 14.55 | 14.70 | 14.34 | 14.66 | 91,588,528 | +0.25(+1.74%) |
Mar 16, 2006 | 14.57 | 14.71 | 14.40 | 14.41 | 81,734,088 | -0.13(-0.89%) |
Mar 15, 2006 | 14.37 | 14.58 | 14.35 | 14.54 | 71,548,392 | +0.13(+0.89%) |
Mar 14, 2006 | 14.12 | 14.41 | 14.08 | 14.41 | 81,710,928 | +0.26(+1.87%) |
Mar 13, 2006 | 14.15 | 14.34 | 14.11 | 14.15 | 68,609,776 | +0.03(+0.19%) |
Mar 10, 2006 | 13.97 | 14.16 | 13.78 | 14.12 | 71,471,264 | +0.26(+1.86%) |
Mar 09, 2006 | 14.17 | 14.18 | 13.86 | 13.86 | 67,305,288 | -0.28(-2.01%) |
Mar 08, 2006 | 14.04 | 14.23 | 14.02 | 14.15 | 80,272,288 | -0.01(-0.05%) |
Mar 07, 2006 | 14.19 | 14.23 | 14.02 | 14.15 | 70,079,480 | -0.07(-0.52%) |
Mar 06, 2006 | 14.22 | 14.57 | 14.16 | 14.23 | 115,110,808 | -0.04(-0.29%) |
Mar 03, 2006 | 14.04 | 14.46 | 14.01 | 14.27 | 112,705,120 | +0.11(+0.77%) |
Mar 02, 2006 | 14.19 | 14.28 | 14.04 | 14.16 | 102,098,632 | -0.12(-0.85%) |
Mar 01, 2006 | 13.84 | 14.32 | 13.79 | 14.28 | 236,500,928 | +0.56(+4.05%) |
Feb 28, 2006 | 13.54 | 13.83 | 13.47 | 13.73 | 202,174,368 | +0.18(+1.35%) |
Feb 27, 2006 | 13.46 | 13.56 | 13.45 | 13.54 | 82,366,104 | +0.08(+0.60%) |
Feb 24, 2006 | 13.36 | 13.50 | 13.35 | 13.46 | 55,219,724 | +0.09(+0.66%) |
Feb 23, 2006 | 13.30 | 13.46 | 13.26 | 13.37 | 71,043,720 | +0.03(+0.25%) |
Feb 22, 2006 | 13.27 | 13.52 | 13.27 | 13.34 | 85,117,656 | +0.06(+0.46%) |
Feb 21, 2006 | 13.37 | 13.49 | 13.19 | 13.28 | 70,292,856 | -0.19(-1.41%) |
Feb 17, 2006 | 13.54 | 13.56 | 13.45 | 13.47 | 53,034,912 | -0.08(-0.60%) |
Feb 16, 2006 | 13.50 | 13.56 | 13.45 | 13.55 | 69,854,936 | +0.03(+0.20%) |
Feb 15, 2006 | 13.29 | 13.54 | 13.29 | 13.52 | 95,952,160 | +0.16(+1.22%) |
Feb 14, 2006 | 13.32 | 13.47 | 13.28 | 13.36 | 82,274,568 | +0.10(+0.77%) |
Feb 13, 2006 | 13.30 | 13.46 | 13.10 | 13.26 | 86,447,992 | -0.14(-1.06%) |
Feb 10, 2006 | 13.30 | 13.48 | 13.29 | 13.40 | 108,802,472 | +0.14(+1.07%) |
Feb 09, 2006 | 13.24 | 13.55 | 13.20 | 13.26 | 176,553,344 | +0.10(+0.77%) |
Feb 08, 2006 | 13.05 | 13.22 | 12.96 | 13.16 | 296,239,808 | +0.89(+7.24%) |
Feb 07, 2006 | 12.10 | 12.34 | 12.08 | 12.27 | 116,282,128 | +0.18(+1.46%) |
Feb 06, 2006 | 12.23 | 12.27 | 12.09 | 12.09 | 76,404,248 | -0.22(-1.76%) |
Feb 03, 2006 | 12.40 | 12.43 | 12.17 | 12.31 | 105,727,192 | -0.15(-1.20%) |
Feb 02, 2006 | 12.52 | 12.71 | 12.41 | 12.46 | 59,405,124 | -0.14(-1.13%) |
Feb 01, 2006 | 12.48 | 12.63 | 12.44 | 12.60 | 79,240,344 | +0.01(+0.05%) |
Jan 31, 2006 | 12.68 | 12.71 | 12.42 | 12.59 | 95,441,968 | -0.22(-1.69%) |
Jan 30, 2006 | 12.67 | 12.85 | 12.66 | 12.81 | 64,654,424 | +0.07(+0.59%) |
Jan 27, 2006 | 12.60 | 12.85 | 12.59 | 12.74 | 71,845,432 | +0.14(+1.08%) |
Jan 26, 2006 | 12.59 | 12.67 | 12.38 | 12.60 | 95,707,392 | +0.01(+0.05%) |
Jan 25, 2006 | 12.44 | 12.62 | 12.38 | 12.59 | 76,120,056 | +0.16(+1.31%) |
Jan 24, 2006 | 12.32 | 12.53 | 12.31 | 12.43 | 74,579,520 | +0.12(+0.94%) |
Jan 23, 2006 | 12.53 | 12.59 | 12.29 | 12.31 | 80,448,000 | -0.24(-1.89%) |
Jan 20, 2006 | 12.82 | 12.84 | 12.37 | 12.55 | 114,904,320 | -0.35(-2.68%) |
Jan 19, 2006 | 12.78 | 12.97 | 12.76 | 12.90 | 80,392,704 | +0.20(+1.55%) |
Jan 18, 2006 | 12.48 | 12.78 | 12.46 | 12.70 | 102,473,208 | +0.03(+0.27%) |
Jan 17, 2006 | 12.68 | 12.74 | 12.53 | 12.67 | 78,348,888 | -0.16(-1.27%) |
Jan 13, 2006 | 12.97 | 13.11 | 12.81 | 12.83 | 77,253,584 | -0.19(-1.46%) |
Jan 12, 2006 | 13.07 | 13.12 | 12.94 | 13.02 | 87,860,712 | -0.14(-1.03%) |
Jan 11, 2006 | 12.87 | 13.18 | 12.84 | 13.16 | 109,027,592 | +0.29(+2.27%) |
Jan 10, 2006 | 12.80 | 12.99 | 12.74 | 12.86 | 108,871,744 | -0.06(-0.47%) |
Jan 09, 2006 | 12.86 | 12.96 | 12.83 | 12.93 | 115,899,136 | +0.20(+1.55%) |
Jan 06, 2006 | 12.44 | 12.80 | 12.53 | 12.73 | 180,570,736 | +0.28(+2.29%) |
Jan 05, 2006 | 12.17 | 12.53 | 12.16 | 12.44 | 174,857,408 | +0.34(+2.80%) |
Jan 04, 2006 | 11.85 | 12.16 | 11.84 | 12.10 | 118,575,320 | +0.27(+2.29%) |
Jan 03, 2006 | 11.67 | 11.86 | 11.65 | 11.83 | 81,738,632 | +0.22(+1.93%) |
Dec 30, 2005 | 11.62 | 11.66 | 11.58 | 11.61 | 57,946,636 | -0.08(-0.70%) |
Dec 29, 2005 | 11.72 | 11.79 | 11.62 | 11.69 | 53,101,956 | -0.03(-0.29%) |
Dec 28, 2005 | 11.68 | 11.81 | 11.63 | 11.72 | 57,061,860 | +0.03(+0.23%) |
Dec 27, 2005 | 11.79 | 11.85 | 11.68 | 11.70 | 44,068,972 | -0.07(-0.58%) |
Dec 23, 2005 | 11.72 | 11.79 | 11.70 | 11.77 | 33,610,876 | +0.04(+0.35%) |
Dec 22, 2005 | 11.66 | 11.78 | 11.64 | 11.72 | 53,428,912 | +0.05(+0.46%) |
Dec 21, 2005 | 11.74 | 11.79 | 11.64 | 11.67 | 113,580,112 | -0.07(-0.58%) |
Dec 20, 2005 | 11.85 | 11.91 | 11.71 | 11.74 | 73,073,072 | -0.11(-0.92%) |
Dec 19, 2005 | 11.88 | 11.98 | 11.84 | 11.85 | 69,004,128 | -0.03(-0.28%) |
Dec 16, 2005 | 12.02 | 12.05 | 11.87 | 11.88 | 138,477,680 | -0.16(-1.35%) |
Dec 15, 2005 | 12.00 | 12.10 | 11.94 | 12.04 | 91,876,872 | +0.05(+0.40%) |
Dec 14, 2005 | 11.85 | 12.03 | 11.84 | 12.00 | 86,344,096 | +0.13(+1.09%) |
Dec 13, 2005 | 11.85 | 11.92 | 11.83 | 11.87 | 72,659,688 | -0.01(-0.11%) |
Dec 12, 2005 | 11.91 | 12.03 | 11.83 | 11.88 | 58,325,088 | -0.02(-0.17%) |
Dec 09, 2005 | 11.95 | 12.02 | 11.84 | 11.90 | 92,446,712 | -0.06(-0.51%) |
Dec 08, 2005 | 12.08 | 12.08 | 11.92 | 11.96 | 97,900,376 | -0.09(-0.79%) |
Dec 07, 2005 | 12.10 | 12.21 | 12.02 | 12.06 | 143,889,520 | +0.15(+1.25%) |
Dec 06, 2005 | 11.89 | 11.96 | 11.79 | 11.91 | 80,617,016 | +0.04(+0.34%) |
Dec 05, 2005 | 11.92 | 12.08 | 11.82 | 11.87 | 84,427,632 | -0.10(-0.79%) |
Dec 02, 2005 | 11.97 | 12.02 | 11.87 | 11.96 | 63,404,052 | -0.03(-0.28%) |
Dec 01, 2005 | 12.01 | 12.04 | 11.96 | 12.00 | 58,578,824 | +0.10(+0.86%) |
Nov 30, 2005 | 11.94 | 12.04 | 11.87 | 11.89 | 69,723,888 | +0.02(+0.17%) |
Nov 29, 2005 | 11.85 | 12.10 | 11.85 | 11.87 | 92,371,160 | +0.02(+0.17%) |
Nov 28, 2005 | 11.90 | 11.96 | 11.85 | 11.85 | 55,215,296 | -0.05(-0.40%) |
Nov 25, 2005 | 11.91 | 11.96 | 11.85 | 11.90 | 26,292,906 | +0.07(+0.63%) |
Nov 23, 2005 | 11.70 | 11.91 | 11.70 | 11.83 | 83,892,248 | +0.11(+0.93%) |
Nov 22, 2005 | 11.53 | 11.85 | 11.51 | 11.72 | 104,715,312 | +0.15(+1.29%) |
Nov 21, 2005 | 11.56 | 11.58 | 11.53 | 11.57 | 78,073,248 | +0.03(+0.23%) |
Nov 18, 2005 | 11.80 | 11.80 | 11.44 | 11.54 | 202,644,912 | -0.24(-2.02%) |
Nov 17, 2005 | 11.70 | 11.79 | 11.68 | 11.78 | 70,326,920 | +0.10(+0.87%) |
Nov 16, 2005 | 11.67 | 11.77 | 11.60 | 11.68 | 65,136,024 | -0.03(-0.29%) |
Nov 15, 2005 | 11.74 | 11.82 | 11.67 | 11.71 | 64,947,400 | -0.05(-0.46%) |
Nov 14, 2005 | 11.81 | 11.84 | 11.70 | 11.77 | 52,623,404 | -0.08(-0.69%) |
Nov 11, 2005 | 11.63 | 11.87 | 11.59 | 11.85 | 122,194,304 | +0.22(+1.87%) |
Nov 10, 2005 | 11.70 | 11.77 | 11.54 | 11.63 | 211,538,016 | -0.41(-3.38%) |
Nov 09, 2005 | 12.06 | 12.10 | 12.00 | 12.04 | 102,985,048 | -0.07(-0.62%) |
Nov 08, 2005 | 12.06 | 12.18 | 12.02 | 12.11 | 56,350,936 | +0.01(+0.06%) |
Nov 07, 2005 | 12.12 | 12.19 | 12.04 | 12.10 | 63,338,952 | -0.01(-0.11%) |
Nov 04, 2005 | 11.89 | 12.12 | 11.89 | 12.12 | 63,269,832 | +0.24(+2.06%) |
Nov 03, 2005 | 12.02 | 12.03 | 11.85 | 11.87 | 71,254,912 | -0.08(-0.68%) |
Nov 02, 2005 | 11.79 | 12.02 | 11.74 | 11.96 | 89,887,896 | +0.10(+0.86%) |
Nov 01, 2005 | 11.75 | 11.87 | 11.70 | 11.85 | 65,336,544 | +0.02(+0.17%) |
Oct 31, 2005 | 11.64 | 11.89 | 11.63 | 11.83 | 117,212,968 | +0.21(+1.81%) |
Oct 28, 2005 | 11.62 | 11.68 | 11.57 | 11.62 | 64,557,396 | +0.06(+0.53%) |
Oct 27, 2005 | 11.54 | 11.69 | 11.52 | 11.56 | 57,944,700 | -0.03(-0.29%) |
Oct 26, 2005 | 11.58 | 11.67 | 11.56 | 11.60 | 54,728,988 | -0.01(-0.12%) |
Oct 25, 2005 | 11.54 | 11.66 | 11.51 | 11.61 | 69,486,512 | -0.03(-0.23%) |
Oct 24, 2005 | 11.58 | 11.65 | 11.47 | 11.64 | 65,637,336 | +0.09(+0.76%) |
Oct 21, 2005 | 11.62 | 11.65 | 11.49 | 11.55 | 86,076,112 | +0.07(+0.59%) |
Oct 20, 2005 | 11.66 | 11.76 | 11.46 | 11.48 | 76,179,560 | -0.18(-1.57%) |
Oct 19, 2005 | 11.47 | 11.67 | 11.41 | 11.66 | 79,753,176 | +0.15(+1.30%) |
Oct 18, 2005 | 11.61 | 11.66 | 11.51 | 11.51 | 60,424,424 | -0.13(-1.11%) |
Oct 17, 2005 | 11.69 | 11.78 | 11.62 | 11.64 | 50,661,368 | -0.07(-0.58%) |
Oct 14, 2005 | 11.77 | 11.78 | 11.64 | 11.71 | 52,604,732 | -0.02(-0.17%) |
Oct 13, 2005 | 11.75 | 11.85 | 11.66 | 11.73 | 67,152,104 | -0.09(-0.75%) |
Oct 12, 2005 | 11.63 | 11.86 | 11.51 | 11.82 | 126,072,512 | +0.16(+1.40%) |
Oct 11, 2005 | 11.82 | 11.89 | 11.62 | 11.66 | 81,633,832 | -0.20(-1.71%) |
Oct 10, 2005 | 11.87 | 11.94 | 11.70 | 11.86 | 85,369,808 | -0.10(-0.79%) |
Oct 07, 2005 | 12.03 | 12.07 | 11.94 | 11.96 | 52,452,924 | -0.07(-0.56%) |
Oct 06, 2005 | 11.89 | 12.02 | 11.87 | 12.02 | 89,056,112 | +0.16(+1.31%) |
Oct 05, 2005 | 11.99 | 12.06 | 11.87 | 11.87 | 59,904,284 | -0.12(-0.96%) |
Oct 04, 2005 | 12.04 | 12.14 | 11.97 | 11.98 | 68,312,080 | -0.05(-0.39%) |
Oct 03, 2005 | 12.16 | 12.29 | 12.02 | 12.03 | 70,363,928 | -0.12(-1.00%) |
Sep 30, 2005 | 12.06 | 12.17 | 11.97 | 12.15 | 82,994,624 | +0.04(+0.34%) |
Sep 29, 2005 | 12.14 | 12.17 | 12.04 | 12.11 | 82,874,120 | -0.04(-0.33%) |
Sep 28, 2005 | 12.04 | 12.24 | 12.03 | 12.15 | 80,262,184 | +0.14(+1.13%) |
Sep 27, 2005 | 12.12 | 12.16 | 12.00 | 12.02 | 74,399,464 | -0.14(-1.12%) |
Sep 26, 2005 | 12.31 | 12.33 | 12.12 | 12.15 | 83,262,984 | -0.09(-0.72%) |
Sep 23, 2005 | 12.24 | 12.32 | 12.17 | 12.24 | 56,159,088 | -0.04(-0.33%) |
Sep 22, 2005 | 12.28 | 12.30 | 11.99 | 12.28 | 70,793,928 | +0.18(+1.46%) |
Sep 21, 2005 | 12.13 | 12.20 | 12.02 | 12.10 | 78,485,608 | -0.08(-0.67%) |
Sep 20, 2005 | 12.25 | 12.47 | 12.10 | 12.19 | 84,565,296 | -0.14(-1.10%) |
Sep 19, 2005 | 12.41 | 12.43 | 12.21 | 12.32 | 67,428,136 | -0.17(-1.36%) |
Sep 16, 2005 | 12.29 | 12.54 | 12.17 | 12.49 | 110,860,912 | +0.26(+2.16%) |
Sep 15, 2005 | 12.15 | 12.27 | 12.14 | 12.23 | 82,472,768 | +0.13(+1.06%) |
Sep 14, 2005 | 12.38 | 12.44 | 12.09 | 12.10 | 84,441,904 | -0.28(-2.25%) |
Sep 13, 2005 | 12.38 | 12.47 | 12.37 | 12.38 | 77,330,584 | -0.16(-1.24%) |
Sep 12, 2005 | 12.48 | 12.59 | 12.44 | 12.53 | 71,775,040 | -0.07(-0.54%) |
Sep 09, 2005 | 12.48 | 12.65 | 12.46 | 12.60 | 67,887,688 | +0.14(+1.14%) |
Sep 08, 2005 | 12.40 | 12.57 | 12.37 | 12.46 | 80,165,912 | -0.02(-0.16%) |
Sep 07, 2005 | 12.32 | 12.51 | 12.27 | 12.48 | 87,085,224 | +0.14(+1.10%) |
Sep 06, 2005 | 12.19 | 12.38 | 12.17 | 12.34 | 89,466,504 | +0.33(+2.71%) |
Sep 02, 2005 | 11.99 | 12.25 | 11.96 | 12.02 | 47,550,844 | +0.05(+0.40%) |
Sep 01, 2005 | 11.88 | 12.07 | 11.84 | 11.97 | 60,894,048 | +0.02(+0.17%) |
Aug 31, 2005 | 11.90 | 11.98 | 11.83 | 11.95 | 61,250,788 | +0.07(+0.63%) |
Aug 30, 2005 | 11.92 | 11.95 | 11.79 | 11.87 | 60,776,796 | -0.09(-0.74%) |
Aug 29, 2005 | 11.73 | 12.05 | 11.73 | 11.96 | 59,752,868 | +0.16(+1.38%) |
Aug 26, 2005 | 11.87 | 11.89 | 11.77 | 11.80 | 63,749,480 | -0.05(-0.46%) |
Aug 25, 2005 | 11.91 | 12.07 | 11.85 | 11.85 | 61,583,248 | -0.03(-0.23%) |
Aug 24, 2005 | 12.02 | 12.08 | 11.88 | 11.88 | 85,671,216 | -0.16(-1.35%) |
Aug 23, 2005 | 12.02 | 12.11 | 12.00 | 12.04 | 67,926,072 | +0.05(+0.40%) |
Aug 22, 2005 | 12.12 | 12.15 | 11.94 | 12.00 | 61,705,376 | -0.09(-0.73%) |
Aug 19, 2005 | 12.04 | 12.12 | 11.98 | 12.08 | 58,578,724 | +0.11(+0.91%) |
Aug 18, 2005 | 12.10 | 12.13 | 11.98 | 11.98 | 60,301,256 | -0.12(-1.01%) |
Aug 17, 2005 | 12.02 | 12.19 | 12.01 | 12.10 | 79,391,432 | +0.14(+1.19%) |
Aug 16, 2005 | 12.01 | 12.10 | 11.94 | 11.96 | 90,261,512 | -0.05(-0.45%) |
Aug 15, 2005 | 12.08 | 12.11 | 11.95 | 12.01 | 94,253,968 | -0.06(-0.51%) |
Aug 12, 2005 | 12.21 | 12.24 | 12.04 | 12.07 | 117,575,608 | -0.18(-1.44%) |
Aug 11, 2005 | 12.41 | 12.43 | 12.05 | 12.25 | 216,296,640 | -0.13(-1.04%) |
Aug 10, 2005 | 12.77 | 12.82 | 12.35 | 12.38 | 298,920,576 | -0.92(-6.94%) |
Aug 09, 2005 | 13.17 | 13.39 | 13.16 | 13.30 | 91,262,672 | +0.24(+1.87%) |
Aug 08, 2005 | 13.15 | 13.22 | 13.04 | 13.05 | 45,026,860 | -0.03(-0.26%) |
Aug 05, 2005 | 13.18 | 13.22 | 13.09 | 13.09 | 47,493,300 | -0.09(-0.67%) |
Aug 04, 2005 | 13.18 | 13.38 | 13.14 | 13.18 | 53,953,364 | -0.07(-0.56%) |
Aug 03, 2005 | 13.14 | 13.29 | 13.11 | 13.25 | 50,116,840 | +0.03(+0.26%) |
Aug 02, 2005 | 13.10 | 13.33 | 13.06 | 13.22 | 60,796,400 | +0.16(+1.19%) |
Aug 01, 2005 | 13.06 | 13.19 | 12.99 | 13.06 | 47,397,328 | +0.07(+0.57%) |
Jul 29, 2005 | 13.10 | 13.16 | 12.96 | 12.99 | 58,382,888 | -0.10(-0.78%) |
Jul 28, 2005 | 13.06 | 13.09 | 12.93 | 13.09 | 59,444,380 | +0.08(+0.63%) |
Jul 27, 2005 | 12.93 | 13.05 | 12.81 | 13.01 | 49,263,656 | +0.08(+0.63%) |
Jul 26, 2005 | 12.88 | 12.97 | 12.82 | 12.93 | 76,136,768 | +0.14(+1.11%) |
Jul 25, 2005 | 13.15 | 13.16 | 12.76 | 12.78 | 85,981,480 | -0.32(-2.43%) |
Jul 22, 2005 | 13.26 | 13.28 | 13.05 | 13.10 | 66,251,272 | -0.16(-1.23%) |
Jul 21, 2005 | 13.62 | 13.63 | 13.23 | 13.26 | 86,953,616 | -0.38(-2.78%) |
Jul 20, 2005 | 13.56 | 13.72 | 13.38 | 13.64 | 80,031,752 | -0.03(-0.25%) |
Jul 19, 2005 | 13.42 | 13.70 | 13.36 | 13.68 | 85,335,728 | +0.35(+2.65%) |
Jul 18, 2005 | 13.44 | 13.46 | 13.32 | 13.33 | 41,883,688 | -0.16(-1.21%) |
Jul 15, 2005 | 13.52 | 13.58 | 13.41 | 13.49 | 55,571,512 | -0.03(-0.25%) |
Jul 14, 2005 | 13.55 | 13.60 | 13.38 | 13.52 | 90,885,672 | -0.02(-0.15%) |
Jul 13, 2005 | 13.38 | 13.56 | 13.36 | 13.54 | 55,134,632 | +0.13(+0.96%) |
Jul 12, 2005 | 13.20 | 13.47 | 13.20 | 13.41 | 69,259,008 | +0.16(+1.23%) |
Jul 11, 2005 | 13.08 | 13.26 | 13.03 | 13.25 | 69,325,072 | +0.16(+1.19%) |
Jul 08, 2005 | 12.82 | 13.11 | 12.77 | 13.09 | 61,749,640 | +0.32(+2.49%) |
Jul 07, 2005 | 12.60 | 12.85 | 12.55 | 12.78 | 69,333,728 | +0.01(+0.11%) |
Jul 06, 2005 | 12.78 | 12.95 | 12.76 | 12.76 | 62,446,436 | +0.00(+0.00%) |
Jul 05, 2005 | 12.73 | 13.01 | 12.69 | 12.76 | 71,689,240 | -0.12(-0.89%) |
Jul 01, 2005 | 12.97 | 13.02 | 12.81 | 12.88 | 51,722,344 | -0.06(-0.47%) |
Jun 30, 2005 | 13.18 | 13.22 | 12.93 | 12.94 | 68,634,392 | -0.19(-1.45%) |
Jun 29, 2005 | 13.08 | 13.28 | 13.06 | 13.13 | 74,284,424 | +0.14(+1.04%) |
Jun 28, 2005 | 12.99 | 13.12 | 12.99 | 12.99 | 60,472,768 | +0.09(+0.68%) |
Jun 27, 2005 | 13.09 | 13.09 | 12.89 | 12.90 | 72,419,128 | -0.18(-1.40%) |
Jun 24, 2005 | 13.33 | 13.41 | 13.08 | 13.09 | 111,936,664 | -0.33(-2.43%) |
Jun 23, 2005 | 13.52 | 13.73 | 13.41 | 13.41 | 139,606,416 | -0.01(-0.10%) |
Jun 22, 2005 | 13.43 | 13.49 | 13.37 | 13.43 | 59,691,300 | +0.02(+0.15%) |
Jun 21, 2005 | 13.31 | 13.49 | 13.20 | 13.41 | 71,773,648 | +0.12(+0.87%) |
Jun 20, 2005 | 13.18 | 13.37 | 13.13 | 13.29 | 49,077,696 | +0.05(+0.36%) |
Jun 17, 2005 | 13.40 | 13.54 | 13.23 | 13.24 | 96,239,096 | +0.00(+0.00%) |
Jun 16, 2005 | 13.10 | 13.26 | 13.05 | 13.24 | 60,115,020 | +0.14(+1.09%) |
Jun 15, 2005 | 13.12 | 13.14 | 12.87 | 13.10 | 54,704,752 | +0.09(+0.73%) |
Jun 14, 2005 | 13.09 | 13.18 | 12.97 | 13.01 | 48,175,996 | -0.08(-0.62%) |
Jun 13, 2005 | 13.01 | 13.14 | 12.99 | 13.09 | 56,356,564 | +0.04(+0.31%) |
Jun 10, 2005 | 13.20 | 13.21 | 12.95 | 13.05 | 50,277,812 | -0.16(-1.18%) |
Jun 09, 2005 | 13.05 | 13.30 | 13.03 | 13.20 | 76,338,840 | +0.04(+0.31%) |
Jun 08, 2005 | 13.24 | 13.39 | 13.09 | 13.16 | 71,781,368 | +0.00(+0.00%) |
Jun 07, 2005 | 13.15 | 13.43 | 13.14 | 13.16 | 91,106,160 | +0.02(+0.16%) |
Jun 06, 2005 | 13.14 | 13.18 | 12.97 | 13.14 | 60,979,832 | -0.01(-0.10%) |
Jun 03, 2005 | 13.37 | 13.45 | 13.08 | 13.16 | 86,751,608 | -0.33(-2.41%) |
Jun 02, 2005 | 13.27 | 13.51 | 13.26 | 13.48 | 54,299,272 | +0.16(+1.22%) |
Jun 01, 2005 | 13.16 | 13.43 | 13.12 | 13.32 | 72,450,424 | +0.16(+1.24%) |
May 31, 2005 | 13.30 | 13.31 | 13.12 | 13.16 | 91,153,072 | -0.26(-1.97%) |
May 27, 2005 | 13.39 | 13.45 | 13.34 | 13.42 | 39,803,336 | -0.07(-0.55%) |
May 26, 2005 | 13.37 | 13.54 | 13.35 | 13.49 | 79,799,384 | +0.19(+1.43%) |
May 25, 2005 | 13.45 | 13.49 | 13.23 | 13.30 | 98,413,312 | -0.26(-1.90%) |
May 24, 2005 | 13.21 | 13.57 | 13.16 | 13.56 | 127,049,808 | +0.31(+2.30%) |
May 23, 2005 | 13.12 | 13.28 | 13.11 | 13.26 | 73,444,608 | +0.05(+0.41%) |
May 20, 2005 | 13.15 | 13.23 | 13.07 | 13.20 | 50,576,252 | +0.06(+0.46%) |
May 19, 2005 | 13.04 | 13.18 | 13.01 | 13.14 | 69,117,648 | +0.09(+0.73%) |
May 18, 2005 | 12.93 | 13.12 | 12.92 | 13.05 | 88,842,816 | +0.12(+0.94%) |
May 17, 2005 | 12.86 | 12.96 | 12.76 | 12.93 | 78,408,464 | -0.02(-0.16%) |
May 16, 2005 | 12.79 | 13.00 | 12.71 | 12.95 | 91,776,192 | +0.14(+1.06%) |
May 13, 2005 | 12.70 | 12.90 | 12.64 | 12.81 | 96,801,864 | +0.13(+1.02%) |
May 12, 2005 | 12.58 | 12.77 | 12.55 | 12.68 | 99,652,472 | +0.10(+0.81%) |
May 11, 2005 | 12.53 | 12.61 | 12.35 | 12.58 | 181,788,304 | +0.23(+1.87%) |
May 10, 2005 | 12.28 | 12.41 | 12.21 | 12.35 | 110,405,640 | +0.00(+0.00%) |
May 09, 2005 | 12.21 | 12.37 | 12.19 | 12.35 | 80,767,664 | +0.13(+1.05%) |
May 06, 2005 | 12.27 | 12.31 | 12.15 | 12.22 | 72,624,432 | +0.01(+0.11%) |
May 05, 2005 | 11.94 | 12.25 | 11.94 | 12.21 | 118,737,448 | +0.24(+1.98%) |
May 04, 2005 | 11.75 | 12.01 | 11.74 | 11.97 | 112,036,328 | +0.23(+1.96%) |
May 03, 2005 | 11.65 | 11.79 | 11.65 | 11.74 | 64,455,984 | +0.03(+0.29%) |
May 02, 2005 | 11.69 | 11.75 | 11.64 | 11.70 | 64,324,224 | -0.01(-0.06%) |
Apr 29, 2005 | 11.66 | 11.73 | 11.56 | 11.71 | 72,893,424 | +0.09(+0.76%) |
Apr 28, 2005 | 11.62 | 11.75 | 11.60 | 11.62 | 72,516,720 | -0.07(-0.64%) |
Apr 27, 2005 | 11.66 | 11.84 | 11.58 | 11.70 | 92,230,360 | -0.02(-0.17%) |
Apr 26, 2005 | 11.77 | 11.96 | 11.70 | 11.72 | 83,590,944 | -0.14(-1.14%) |
Apr 25, 2005 | 11.84 | 11.94 | 11.79 | 11.85 | 58,039,944 | +0.03(+0.29%) |
Apr 22, 2005 | 11.87 | 11.94 | 11.68 | 11.82 | 60,592,036 | -0.17(-1.41%) |
Apr 21, 2005 | 11.79 | 12.01 | 11.77 | 11.99 | 77,580,768 | +0.33(+2.85%) |
Apr 20, 2005 | 11.82 | 11.89 | 11.63 | 11.66 | 86,396,856 | +0.01(+0.06%) |
Apr 19, 2005 | 11.66 | 11.74 | 11.63 | 11.65 | 67,061,240 | +0.11(+0.94%) |
Apr 18, 2005 | 11.64 | 11.79 | 11.53 | 11.54 | 94,340,352 | -0.12(-1.05%) |
Apr 15, 2005 | 11.86 | 11.95 | 11.65 | 11.66 | 128,320,264 | -0.41(-3.42%) |
Apr 14, 2005 | 12.21 | 12.21 | 12.04 | 12.08 | 77,520,152 | -0.13(-1.06%) |
Apr 13, 2005 | 12.35 | 12.40 | 12.19 | 12.21 | 66,291,720 | -0.16(-1.32%) |
Apr 12, 2005 | 12.15 | 12.41 | 12.10 | 12.37 | 128,098,144 | +0.17(+1.39%) |
Apr 11, 2005 | 12.21 | 12.27 | 12.16 | 12.20 | 63,355,988 | +0.06(+0.50%) |
Apr 08, 2005 | 12.26 | 12.31 | 12.14 | 12.14 | 67,003,736 | -0.17(-1.38%) |
Apr 07, 2005 | 12.07 | 12.32 | 12.06 | 12.31 | 75,480,472 | +0.26(+2.14%) |
Apr 06, 2005 | 12.08 | 12.21 | 12.03 | 12.05 | 59,233,748 | -0.03(-0.28%) |
Apr 05, 2005 | 12.03 | 12.15 | 11.88 | 12.08 | 74,027,648 | +0.10(+0.85%) |
Apr 04, 2005 | 11.98 | 12.04 | 11.87 | 11.98 | 76,655,592 | -0.02(-0.17%) |