Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.76 | 18.18 | 17.67 | 18.05 | 89,241,888 | +0.25(+1.41%) |
Jan 30, 2007 | 17.83 | 17.86 | 17.65 | 17.80 | 66,409,332 | +0.03(+0.15%) |
Jan 29, 2007 | 17.83 | 17.95 | 17.63 | 17.77 | 75,997,144 | -0.09(-0.53%) |
Jan 26, 2007 | 17.74 | 18.00 | 17.47 | 17.87 | 95,039,776 | +0.09(+0.50%) |
Jan 25, 2007 | 18.26 | 18.28 | 17.74 | 17.78 | 81,592,568 | -0.45(-2.49%) |
Jan 24, 2007 | 17.79 | 18.28 | 17.76 | 18.23 | 94,118,440 | +0.58(+3.26%) |
Jan 23, 2007 | 17.88 | 18.12 | 17.65 | 17.66 | 99,840,024 | -0.33(-1.85%) |
Jan 22, 2007 | 18.14 | 18.17 | 17.73 | 17.99 | 102,371,328 | -0.12(-0.64%) |
Jan 19, 2007 | 17.95 | 18.21 | 17.92 | 18.11 | 91,823,072 | +0.17(+0.94%) |
Jan 18, 2007 | 18.40 | 18.41 | 17.81 | 17.94 | 118,707,224 | -0.36(-1.96%) |
Jan 17, 2007 | 18.89 | 18.99 | 18.23 | 18.30 | 160,540,816 | -0.72(-3.78%) |
Jan 16, 2007 | 19.39 | 19.39 | 18.99 | 19.01 | 111,411,776 | -0.60(-3.04%) |
Jan 12, 2007 | 19.35 | 19.65 | 19.29 | 19.61 | 80,497,472 | +0.16(+0.80%) |
Jan 11, 2007 | 19.51 | 19.66 | 19.40 | 19.46 | 80,521,776 | +0.01(+0.03%) |
Jan 10, 2007 | 19.17 | 19.48 | 19.13 | 19.45 | 74,669,128 | +0.14(+0.74%) |
Jan 09, 2007 | 19.48 | 19.50 | 19.20 | 19.31 | 74,451,976 | -0.11(-0.56%) |
Jan 08, 2007 | 19.35 | 19.49 | 19.20 | 19.41 | 70,689,824 | +0.11(+0.56%) |
Jan 05, 2007 | 19.29 | 19.37 | 19.02 | 19.31 | 92,384,872 | +0.01(+0.03%) |
Jan 04, 2007 | 18.77 | 19.32 | 18.68 | 19.30 | 107,832,208 | +0.50(+2.63%) |
Jan 03, 2007 | 18.61 | 18.97 | 18.53 | 18.80 | 94,713,496 | +0.27(+1.46%) |
Dec 29, 2006 | 18.53 | 18.74 | 18.51 | 18.53 | 40,013,596 | -0.06(-0.33%) |
Dec 28, 2006 | 18.51 | 18.70 | 18.48 | 18.59 | 51,353,176 | +0.08(+0.44%) |
Dec 27, 2006 | 18.51 | 18.65 | 18.19 | 18.51 | 37,863,492 | +0.07(+0.40%) |
Dec 26, 2006 | 18.34 | 18.53 | 18.21 | 18.44 | 26,817,344 | +0.18(+0.97%) |
Dec 22, 2006 | 18.51 | 18.59 | 18.26 | 18.26 | 40,405,896 | -0.24(-1.32%) |
Dec 21, 2006 | 18.65 | 18.72 | 18.46 | 18.51 | 48,006,656 | -0.07(-0.37%) |
Dec 20, 2006 | 18.77 | 18.78 | 18.57 | 18.57 | 47,003,832 | -0.16(-0.87%) |
Dec 19, 2006 | 18.63 | 18.82 | 18.51 | 18.74 | 56,925,504 | +0.01(+0.07%) |
Dec 18, 2006 | 18.72 | 18.96 | 18.60 | 18.72 | 68,210,576 | +0.03(+0.18%) |
Dec 15, 2006 | 18.55 | 18.83 | 18.53 | 18.69 | 98,782,280 | +0.17(+0.92%) |
Dec 14, 2006 | 18.46 | 18.61 | 18.43 | 18.52 | 58,207,944 | +0.04(+0.22%) |
Dec 13, 2006 | 18.54 | 18.55 | 18.26 | 18.48 | 63,660,636 | +0.12(+0.63%) |
Dec 12, 2006 | 18.39 | 18.58 | 18.15 | 18.36 | 63,932,772 | -0.02(-0.11%) |
Dec 11, 2006 | 18.24 | 18.64 | 18.21 | 18.38 | 63,461,612 | +0.09(+0.48%) |
Dec 08, 2006 | 18.23 | 18.41 | 18.14 | 18.30 | 43,499,848 | +0.07(+0.37%) |
Dec 07, 2006 | 18.45 | 18.51 | 18.23 | 18.23 | 46,331,668 | -0.14(-0.78%) |
Dec 06, 2006 | 18.39 | 18.49 | 18.28 | 18.37 | 50,298,268 | +0.03(+0.18%) |
Dec 05, 2006 | 18.58 | 18.61 | 18.31 | 18.34 | 63,527,972 | -0.14(-0.77%) |
Dec 04, 2006 | 18.27 | 18.70 | 18.21 | 18.48 | 100,946,528 | +0.38(+2.10%) |
Dec 01, 2006 | 18.28 | 18.36 | 17.94 | 18.10 | 69,334,064 | -0.15(-0.82%) |
Nov 30, 2006 | 18.32 | 18.34 | 18.17 | 18.25 | 67,792,504 | -0.12(-0.63%) |
Nov 29, 2006 | 18.34 | 18.51 | 18.24 | 18.36 | 100,478,872 | +0.03(+0.18%) |
Nov 28, 2006 | 17.37 | 18.40 | 17.35 | 18.33 | 160,162,896 | +0.83(+4.77%) |
Nov 27, 2006 | 18.15 | 18.23 | 17.45 | 17.50 | 94,096,400 | -0.71(-3.88%) |
Nov 24, 2006 | 18.11 | 18.23 | 17.79 | 18.20 | 19,891,622 | -0.05(-0.26%) |
Nov 22, 2006 | 18.26 | 18.30 | 18.14 | 18.25 | 40,033,580 | +0.07(+0.41%) |
Nov 21, 2006 | 18.42 | 18.43 | 18.13 | 18.17 | 66,413,360 | -0.21(-1.14%) |
Nov 20, 2006 | 18.29 | 18.40 | 18.12 | 18.38 | 62,511,660 | +0.12(+0.67%) |
Nov 17, 2006 | 18.28 | 18.35 | 18.17 | 18.26 | 65,598,500 | -0.15(-0.81%) |
Nov 16, 2006 | 18.13 | 18.53 | 18.13 | 18.41 | 96,888,480 | +0.37(+2.07%) |
Nov 15, 2006 | 18.05 | 18.14 | 17.97 | 18.04 | 69,791,152 | -0.03(-0.14%) |
Nov 14, 2006 | 18.11 | 18.13 | 17.91 | 18.06 | 71,121,992 | -0.03(-0.16%) |
Nov 13, 2006 | 18.13 | 18.17 | 17.98 | 18.09 | 72,752,272 | -0.04(-0.22%) |
Nov 10, 2006 | 18.09 | 18.30 | 18.01 | 18.13 | 87,259,352 | +0.02(+0.11%) |
Nov 09, 2006 | 18.41 | 18.61 | 18.07 | 18.11 | 293,068,064 | +1.09(+6.41%) |
Nov 08, 2006 | 16.73 | 17.22 | 16.61 | 17.02 | 184,096,768 | +0.18(+1.05%) |
Nov 07, 2006 | 16.83 | 16.96 | 16.66 | 16.84 | 112,207,600 | +0.11(+0.65%) |
Nov 06, 2006 | 16.37 | 16.85 | 16.36 | 16.74 | 109,926,016 | +0.62(+3.83%) |
Nov 03, 2006 | 16.29 | 16.30 | 15.98 | 16.12 | 58,020,092 | -0.19(-1.16%) |
Nov 02, 2006 | 16.26 | 16.37 | 16.21 | 16.31 | 57,184,684 | -0.03(-0.21%) |
Nov 01, 2006 | 16.51 | 16.58 | 16.24 | 16.34 | 74,037,872 | -0.02(-0.12%) |
Oct 31, 2006 | 16.38 | 16.54 | 16.29 | 16.36 | 66,700,320 | +0.16(+0.96%) |
Oct 30, 2006 | 15.95 | 16.30 | 15.78 | 16.21 | 64,340,740 | +0.12(+0.76%) |
Oct 27, 2006 | 16.34 | 16.40 | 16.02 | 16.09 | 63,404,556 | -0.32(-1.94%) |
Oct 26, 2006 | 16.51 | 16.52 | 16.25 | 16.40 | 50,548,996 | -0.07(-0.41%) |
Oct 25, 2006 | 16.43 | 16.56 | 16.34 | 16.47 | 57,426,616 | -0.03(-0.21%) |
Oct 24, 2006 | 16.52 | 16.64 | 16.38 | 16.51 | 44,026,272 | -0.06(-0.37%) |
Oct 23, 2006 | 16.58 | 16.71 | 16.46 | 16.57 | 71,614,536 | -0.08(-0.49%) |
Oct 20, 2006 | 16.41 | 16.67 | 16.24 | 16.65 | 70,892,600 | +0.26(+1.61%) |
Oct 19, 2006 | 16.28 | 16.44 | 16.09 | 16.38 | 71,311,216 | -0.01(-0.08%) |
Oct 18, 2006 | 16.57 | 16.71 | 16.34 | 16.40 | 53,549,356 | -0.20(-1.23%) |
Oct 17, 2006 | 16.58 | 16.65 | 16.36 | 16.60 | 60,493,820 | -0.07(-0.45%) |
Oct 16, 2006 | 16.71 | 16.80 | 16.65 | 16.68 | 58,198,492 | +0.04(+0.24%) |
Oct 13, 2006 | 16.55 | 16.70 | 16.52 | 16.63 | 52,957,252 | +0.05(+0.33%) |
Oct 12, 2006 | 16.55 | 16.63 | 16.36 | 16.58 | 61,233,032 | +0.03(+0.20%) |
Oct 11, 2006 | 16.42 | 16.65 | 16.39 | 16.55 | 59,474,048 | +0.05(+0.29%) |
Oct 10, 2006 | 16.44 | 16.54 | 16.28 | 16.50 | 60,159,040 | +0.01(+0.08%) |
Oct 09, 2006 | 16.44 | 16.55 | 16.36 | 16.49 | 55,477,280 | +0.15(+0.91%) |
Oct 06, 2006 | 16.13 | 16.41 | 16.10 | 16.34 | 72,118,552 | +0.13(+0.79%) |
Oct 05, 2006 | 16.21 | 16.28 | 16.10 | 16.21 | 75,496,176 | -0.02(-0.13%) |
Oct 04, 2006 | 15.79 | 16.26 | 15.77 | 16.23 | 82,815,168 | +0.35(+2.22%) |
Oct 03, 2006 | 15.51 | 15.93 | 15.46 | 15.88 | 56,377,496 | +0.29(+1.87%) |
Oct 02, 2006 | 15.63 | 15.76 | 15.57 | 15.58 | 49,029,204 | +0.00(+0.00%) |
Sep 29, 2006 | 15.90 | 15.96 | 15.57 | 15.58 | 56,299,312 | -0.34(-2.13%) |
Sep 28, 2006 | 15.75 | 15.94 | 15.68 | 15.92 | 59,123,084 | +0.09(+0.56%) |
Sep 27, 2006 | 15.81 | 15.92 | 15.68 | 15.83 | 56,680,476 | -0.10(-0.64%) |
Sep 26, 2006 | 15.69 | 15.94 | 15.60 | 15.94 | 83,989,416 | +0.18(+1.16%) |
Sep 25, 2006 | 15.58 | 15.77 | 15.37 | 15.75 | 59,241,952 | +0.24(+1.53%) |
Sep 22, 2006 | 15.50 | 15.62 | 15.31 | 15.52 | 66,990,096 | -0.09(-0.56%) |
Sep 21, 2006 | 15.83 | 15.92 | 15.56 | 15.60 | 82,956,272 | -0.18(-1.12%) |
Sep 20, 2006 | 15.56 | 15.83 | 15.48 | 15.78 | 112,782,624 | +0.35(+2.24%) |
Sep 19, 2006 | 15.46 | 15.58 | 15.22 | 15.43 | 82,114,480 | -0.05(-0.35%) |
Sep 18, 2006 | 15.44 | 15.60 | 15.37 | 15.49 | 69,393,208 | +0.08(+0.53%) |
Sep 15, 2006 | 15.51 | 15.79 | 15.33 | 15.41 | 92,614,704 | +0.01(+0.09%) |
Sep 14, 2006 | 15.29 | 15.45 | 15.29 | 15.39 | 59,555,952 | +0.03(+0.22%) |
Sep 13, 2006 | 15.34 | 15.52 | 15.29 | 15.36 | 64,168,632 | +0.00(+0.00%) |
Sep 12, 2006 | 14.90 | 15.36 | 14.84 | 15.36 | 97,385,256 | +0.47(+3.14%) |
Sep 11, 2006 | 14.62 | 15.01 | 14.59 | 14.89 | 62,862,920 | +0.14(+0.97%) |
Sep 08, 2006 | 14.67 | 14.76 | 14.46 | 14.75 | 49,110,948 | +0.14(+0.97%) |
Sep 07, 2006 | 14.60 | 14.78 | 14.36 | 14.61 | 82,813,464 | -0.10(-0.69%) |
Sep 06, 2006 | 14.78 | 15.12 | 14.65 | 14.71 | 96,721,904 | -0.27(-1.81%) |
Sep 05, 2006 | 15.01 | 15.10 | 14.93 | 14.98 | 96,508,992 | -0.12(-0.81%) |
Sep 01, 2006 | 14.95 | 15.16 | 14.82 | 15.10 | 99,254,472 | +0.19(+1.27%) |
Aug 31, 2006 | 14.68 | 15.02 | 14.68 | 14.91 | 126,028,936 | +0.22(+1.48%) |
Aug 30, 2006 | 14.66 | 14.75 | 14.58 | 14.70 | 53,272,712 | -0.01(-0.05%) |
Aug 29, 2006 | 14.47 | 14.71 | 14.37 | 14.70 | 64,259,492 | +0.18(+1.26%) |
Aug 28, 2006 | 14.21 | 14.57 | 14.17 | 14.52 | 51,761,828 | +0.24(+1.71%) |
Aug 25, 2006 | 14.26 | 14.42 | 14.21 | 14.27 | 42,764,512 | -0.03(-0.19%) |
Aug 24, 2006 | 14.45 | 14.53 | 14.22 | 14.30 | 53,508,524 | +0.03(+0.19%) |
Aug 23, 2006 | 14.38 | 14.46 | 14.13 | 14.27 | 54,038,680 | -0.13(-0.89%) |
Aug 22, 2006 | 14.17 | 14.47 | 14.13 | 14.40 | 77,449,784 | +0.22(+1.58%) |
Aug 21, 2006 | 13.98 | 14.24 | 13.95 | 14.18 | 42,926,356 | +0.03(+0.24%) |
Aug 18, 2006 | 14.17 | 14.17 | 13.88 | 14.15 | 51,411,396 | +0.01(+0.05%) |
Aug 17, 2006 | 14.24 | 14.34 | 14.05 | 14.14 | 64,218,780 | -0.17(-1.18%) |
Aug 16, 2006 | 14.11 | 14.34 | 13.96 | 14.31 | 96,128,960 | +0.31(+2.18%) |
Aug 15, 2006 | 13.87 | 14.14 | 13.76 | 14.00 | 106,890,168 | +0.38(+2.79%) |
Aug 14, 2006 | 13.48 | 13.71 | 13.41 | 13.62 | 93,899,896 | +0.37(+2.81%) |
Aug 11, 2006 | 13.23 | 13.38 | 13.14 | 13.25 | 62,244,876 | -0.01(-0.10%) |
Aug 10, 2006 | 13.30 | 13.41 | 13.10 | 13.26 | 77,050,360 | -0.15(-1.11%) |
Aug 09, 2006 | 13.16 | 13.53 | 13.12 | 13.41 | 326,717,376 | +1.69(+14.38%) |
Aug 08, 2006 | 11.96 | 11.97 | 11.63 | 11.73 | 127,240,968 | -0.08(-0.67%) |
Aug 07, 2006 | 11.72 | 11.93 | 11.66 | 11.81 | 50,746,504 | +0.12(+0.99%) |
Aug 04, 2006 | 11.96 | 11.98 | 11.60 | 11.69 | 98,563,752 | -0.22(-1.82%) |
Aug 03, 2006 | 11.75 | 11.96 | 11.63 | 11.91 | 86,476,224 | +0.05(+0.46%) |
Aug 02, 2006 | 11.93 | 12.00 | 11.72 | 11.85 | 85,262,952 | +0.00(+0.00%) |
Aug 01, 2006 | 12.10 | 12.12 | 11.85 | 11.85 | 60,428,100 | -0.27(-2.24%) |
Jul 31, 2006 | 12.20 | 12.45 | 12.10 | 12.12 | 72,569,488 | -0.14(-1.11%) |
Jul 28, 2006 | 12.10 | 12.26 | 12.06 | 12.26 | 55,788,812 | +0.26(+2.20%) |
Jul 27, 2006 | 12.25 | 12.29 | 11.94 | 12.00 | 48,965,520 | -0.17(-1.39%) |
Jul 26, 2006 | 12.19 | 12.33 | 12.11 | 12.17 | 49,545,764 | -0.09(-0.72%) |
Jul 25, 2006 | 12.20 | 12.34 | 12.02 | 12.25 | 49,595,896 | +0.08(+0.67%) |
Jul 24, 2006 | 11.99 | 12.22 | 11.90 | 12.17 | 64,983,820 | +0.33(+2.81%) |
Jul 21, 2006 | 12.08 | 12.10 | 11.83 | 11.84 | 82,208,552 | -0.28(-2.35%) |
Jul 20, 2006 | 12.25 | 12.27 | 11.94 | 12.12 | 90,744,480 | -0.08(-0.67%) |
Jul 19, 2006 | 12.13 | 12.50 | 12.06 | 12.21 | 101,338,456 | +0.08(+0.67%) |
Jul 18, 2006 | 12.23 | 12.32 | 11.87 | 12.12 | 70,902,072 | -0.06(-0.50%) |
Jul 17, 2006 | 12.19 | 12.39 | 12.11 | 12.19 | 62,152,936 | +0.02(+0.17%) |
Jul 14, 2006 | 12.22 | 12.36 | 12.05 | 12.17 | 58,772,164 | -0.05(-0.44%) |
Jul 13, 2006 | 12.27 | 12.49 | 12.12 | 12.22 | 73,780,896 | -0.16(-1.31%) |
Jul 12, 2006 | 12.60 | 12.65 | 12.34 | 12.38 | 55,805,764 | -0.29(-2.30%) |
Jul 11, 2006 | 12.76 | 12.80 | 12.45 | 12.67 | 110,154,808 | -0.19(-1.48%) |
Jul 10, 2006 | 13.21 | 13.25 | 12.76 | 12.86 | 57,932,692 | -0.28(-2.17%) |
Jul 07, 2006 | 13.22 | 13.30 | 13.03 | 13.15 | 49,818,904 | -0.16(-1.22%) |
Jul 06, 2006 | 13.30 | 13.44 | 13.22 | 13.31 | 49,517,816 | +0.02(+0.15%) |
Jul 05, 2006 | 13.44 | 13.54 | 13.20 | 13.29 | 45,285,560 | -0.27(-2.00%) |
Jul 03, 2006 | 13.41 | 13.64 | 13.35 | 13.56 | 32,308,064 | +0.32(+2.41%) |
Jun 30, 2006 | 13.57 | 13.58 | 13.24 | 13.24 | 77,980,608 | -0.26(-1.91%) |
Jun 29, 2006 | 13.18 | 13.56 | 13.09 | 13.50 | 64,512,320 | +0.36(+2.73%) |
Jun 28, 2006 | 13.09 | 13.18 | 12.94 | 13.14 | 51,964,500 | +0.05(+0.41%) |
Jun 27, 2006 | 13.31 | 13.41 | 13.07 | 13.09 | 53,526,732 | -0.20(-1.53%) |
Jun 26, 2006 | 13.26 | 13.36 | 13.22 | 13.29 | 31,125,334 | -0.01(-0.05%) |
Jun 23, 2006 | 13.30 | 13.50 | 13.26 | 13.30 | 40,588,424 | -0.05(-0.41%) |
Jun 22, 2006 | 13.65 | 13.72 | 13.25 | 13.35 | 61,433,608 | -0.26(-1.89%) |
Jun 21, 2006 | 13.40 | 13.85 | 13.40 | 13.61 | 71,984,176 | +0.23(+1.72%) |
Jun 20, 2006 | 13.39 | 13.60 | 13.32 | 13.38 | 42,666,160 | -0.06(-0.45%) |
Jun 19, 2006 | 13.57 | 13.66 | 13.37 | 13.44 | 48,299,012 | -0.11(-0.80%) |
Jun 16, 2006 | 13.64 | 13.71 | 13.49 | 13.55 | 60,704,020 | -0.16(-1.19%) |
Jun 15, 2006 | 13.34 | 13.72 | 13.33 | 13.71 | 66,046,336 | +0.41(+3.11%) |
Jun 14, 2006 | 13.16 | 13.40 | 13.13 | 13.30 | 59,801,200 | +0.17(+1.29%) |
Jun 13, 2006 | 13.15 | 13.30 | 13.09 | 13.13 | 69,841,680 | -0.08(-0.62%) |
Jun 12, 2006 | 13.53 | 13.56 | 13.21 | 13.21 | 44,930,704 | -0.33(-2.45%) |
Jun 09, 2006 | 13.49 | 13.73 | 13.45 | 13.54 | 58,740,628 | +0.05(+0.40%) |
Jun 08, 2006 | 13.40 | 13.62 | 13.16 | 13.49 | 105,707,688 | -0.01(-0.10%) |
Jun 07, 2006 | 13.74 | 13.75 | 13.49 | 13.50 | 60,052,768 | -0.18(-1.29%) |
Jun 06, 2006 | 13.51 | 13.81 | 13.49 | 13.68 | 78,847,888 | +0.20(+1.46%) |
Jun 05, 2006 | 13.80 | 13.81 | 13.48 | 13.48 | 53,417,196 | -0.38(-2.74%) |
Jun 02, 2006 | 13.90 | 14.11 | 13.80 | 13.86 | 63,488,048 | -0.04(-0.29%) |
Jun 01, 2006 | 13.35 | 13.90 | 13.34 | 13.90 | 78,621,272 | +0.56(+4.17%) |
May 31, 2006 | 14.48 | 13.58 | 13.23 | 13.35 | 84,022,376 | -0.06(-0.46%) |
May 30, 2006 | 13.70 | 13.72 | 13.41 | 13.41 | 67,630,968 | -0.37(-2.66%) |
May 26, 2006 | 13.93 | 13.95 | 13.69 | 13.77 | 55,686,024 | -0.14(-1.02%) |
May 25, 2006 | 13.98 | 14.07 | 13.75 | 13.92 | 60,968,720 | +0.02(+0.15%) |
May 24, 2006 | 13.81 | 14.06 | 13.66 | 13.89 | 81,373,528 | +0.08(+0.59%) |
May 23, 2006 | 13.98 | 14.19 | 13.81 | 13.81 | 75,318,544 | -0.16(-1.12%) |
May 22, 2006 | 13.98 | 14.17 | 13.90 | 13.97 | 81,513,872 | -0.18(-1.29%) |
May 19, 2006 | 13.78 | 14.20 | 13.78 | 14.15 | 113,605,824 | +0.39(+2.86%) |
May 18, 2006 | 13.68 | 13.97 | 13.67 | 13.76 | 93,745,264 | +0.07(+0.55%) |
May 17, 2006 | 13.56 | 13.80 | 13.54 | 13.68 | 88,855,416 | -0.02(-0.15%) |
May 16, 2006 | 13.89 | 13.93 | 13.66 | 13.71 | 81,710,144 | -0.24(-1.70%) |
May 15, 2006 | 13.82 | 13.98 | 13.22 | 13.94 | 79,251,232 | +0.15(+1.08%) |
May 12, 2006 | 13.67 | 14.07 | 13.63 | 13.79 | 105,893,288 | +0.20(+1.45%) |
May 11, 2006 | 13.99 | 14.01 | 13.54 | 13.60 | 125,110,520 | -0.47(-3.37%) |
May 10, 2006 | 14.48 | 14.91 | 14.03 | 14.07 | 136,889,504 | -0.63(-4.29%) |
May 09, 2006 | 14.72 | 14.78 | 14.52 | 14.70 | 117,241,160 | -0.05(-0.37%) |
May 08, 2006 | 14.68 | 14.84 | 14.63 | 14.76 | 69,791,264 | +0.01(+0.05%) |
May 05, 2006 | 14.84 | 14.92 | 14.58 | 14.75 | 74,511,536 | -0.07(-0.50%) |
May 04, 2006 | 14.59 | 14.85 | 14.58 | 14.82 | 73,195,056 | +0.25(+1.72%) |
May 03, 2006 | 14.67 | 14.68 | 14.46 | 14.57 | 51,391,116 | +0.07(+0.47%) |
May 02, 2006 | 14.33 | 14.75 | 14.32 | 14.51 | 68,532,104 | +0.29(+2.05%) |
May 01, 2006 | 14.25 | 14.51 | 14.18 | 14.21 | 67,401,664 | +0.01(+0.05%) |
Apr 28, 2006 | 14.24 | 14.44 | 14.08 | 14.21 | 63,325,532 | -0.02(-0.14%) |
Apr 27, 2006 | 13.96 | 14.40 | 13.92 | 14.23 | 69,102,176 | +0.17(+1.21%) |
Apr 26, 2006 | 13.91 | 14.16 | 13.83 | 14.06 | 69,602,576 | +0.18(+1.27%) |
Apr 25, 2006 | 13.82 | 14.22 | 13.70 | 13.88 | 67,718,272 | +0.12(+0.89%) |
Apr 24, 2006 | 13.95 | 14.00 | 13.75 | 13.76 | 71,526,512 | -0.26(-1.89%) |
Apr 21, 2006 | 14.28 | 14.34 | 13.89 | 14.02 | 64,029,484 | -0.24(-1.66%) |
Apr 20, 2006 | 14.34 | 14.56 | 14.19 | 14.26 | 54,334,748 | -0.16(-1.08%) |
Apr 19, 2006 | 14.51 | 14.55 | 14.30 | 14.42 | 43,030,316 | -0.14(-0.98%) |
Apr 18, 2006 | 14.15 | 14.58 | 14.06 | 14.56 | 74,467,808 | +0.41(+2.92%) |
Apr 17, 2006 | 14.34 | 14.49 | 14.06 | 14.15 | 50,252,032 | -0.22(-1.51%) |
Apr 13, 2006 | 14.23 | 14.58 | 14.23 | 14.36 | 56,917,292 | +0.11(+0.76%) |
Apr 12, 2006 | 14.26 | 14.38 | 13.56 | 14.25 | 45,108,144 | -0.01(-0.05%) |
Apr 11, 2006 | 14.23 | 14.34 | 14.04 | 14.26 | 67,249,464 | +0.03(+0.19%) |
Apr 10, 2006 | 14.11 | 14.34 | 14.08 | 14.23 | 45,914,600 | +0.12(+0.87%) |
Apr 07, 2006 | 14.36 | 14.51 | 14.09 | 14.11 | 65,293,160 | -0.25(-1.75%) |
Apr 06, 2006 | 14.65 | 14.68 | 14.32 | 14.36 | 104,704,112 | -0.35(-2.35%) |
Apr 05, 2006 | 14.64 | 14.88 | 14.64 | 14.71 | 57,145,632 | +0.09(+0.60%) |
Apr 04, 2006 | 14.70 | 14.72 | 14.51 | 14.62 | 63,584,300 | -0.02(-0.14%) |
Apr 03, 2006 | 14.82 | 14.91 | 14.64 | 14.64 | 68,213,288 | -0.05(-0.37%) |
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%) |