Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.18 | 11.21 | 10.97 | 11.02 | 8,262,063 | -0.17(-1.51%) |
Oct 30, 2006 | 11.07 | 11.28 | 10.82 | 11.19 | 13,382,604 | +0.00(+0.02%) |
Oct 27, 2006 | 11.47 | 11.83 | 11.04 | 11.19 | 48,444,020 | -1.28(-10.23%) |
Oct 26, 2006 | 12.05 | 13.19 | 11.92 | 12.46 | 30,465,980 | +0.54(+4.56%) |
Oct 25, 2006 | 12.17 | 12.17 | 11.90 | 11.92 | 6,498,666 | -0.20(-1.64%) |
Oct 24, 2006 | 12.23 | 12.26 | 12.00 | 12.12 | 4,069,539 | -0.15(-1.20%) |
Oct 23, 2006 | 11.91 | 12.28 | 11.78 | 12.26 | 5,960,799 | +0.29(+2.46%) |
Oct 20, 2006 | 12.00 | 12.07 | 11.90 | 11.97 | 4,084,317 | -0.05(-0.43%) |
Oct 19, 2006 | 11.88 | 12.09 | 11.86 | 12.02 | 2,831,814 | +0.10(+0.82%) |
Oct 18, 2006 | 12.03 | 12.14 | 11.84 | 11.92 | 7,771,932 | -0.09(-0.77%) |
Oct 17, 2006 | 12.38 | 12.39 | 11.98 | 12.02 | 8,021,799 | -0.39(-3.14%) |
Oct 16, 2006 | 12.50 | 12.57 | 12.36 | 12.41 | 4,777,893 | -0.05(-0.37%) |
Oct 13, 2006 | 12.46 | 12.64 | 12.39 | 12.45 | 4,412,601 | +0.01(+0.09%) |
Oct 12, 2006 | 12.37 | 12.68 | 12.26 | 12.44 | 12,125,115 | +0.23(+1.87%) |
Oct 11, 2006 | 12.06 | 12.22 | 11.99 | 12.21 | 6,314,616 | +0.11(+0.88%) |
Oct 10, 2006 | 12.07 | 12.23 | 11.89 | 12.11 | 7,139,538 | +0.08(+0.67%) |
Oct 09, 2006 | 11.80 | 12.38 | 11.72 | 12.03 | 9,663,975 | +0.22(+1.90%) |
Oct 06, 2006 | 12.01 | 12.04 | 11.75 | 11.80 | 6,445,566 | -0.04(-0.34%) |
Oct 05, 2006 | 11.55 | 11.92 | 11.55 | 11.84 | 5,859,819 | +0.26(+2.24%) |
Oct 04, 2006 | 11.37 | 11.63 | 11.28 | 11.58 | 5,839,524 | +0.18(+1.60%) |
Oct 03, 2006 | 11.36 | 11.50 | 11.25 | 11.40 | 5,971,536 | +0.01(+0.09%) |
Oct 02, 2006 | 11.69 | 11.78 | 11.37 | 11.39 | 8,759,340 | -0.33(-2.79%) |
Sep 29, 2006 | 12.06 | 12.22 | 11.70 | 11.72 | 7,005,357 | -0.27(-2.22%) |
Sep 28, 2006 | 12.12 | 12.12 | 11.84 | 11.98 | 8,649,630 | -0.14(-1.14%) |
Sep 27, 2006 | 11.54 | 12.19 | 11.54 | 12.12 | 15,797,295 | +0.51(+4.35%) |
Sep 26, 2006 | 11.64 | 11.71 | 11.47 | 11.62 | 4,421,763 | +0.03(+0.25%) |
Sep 25, 2006 | 11.45 | 11.70 | 11.32 | 11.59 | 5,921,415 | +0.21(+1.88%) |
Sep 22, 2006 | 11.45 | 11.45 | 11.26 | 11.37 | 3,253,239 | -0.11(-1.00%) |
Sep 21, 2006 | 11.38 | 11.65 | 11.29 | 11.49 | 7,037,865 | +0.19(+1.72%) |
Sep 20, 2006 | 11.44 | 11.50 | 11.23 | 11.29 | 6,460,443 | -0.10(-0.84%) |
Sep 19, 2006 | 11.41 | 11.44 | 11.04 | 11.39 | 8,585,397 | +0.00(+0.01%) |
Sep 18, 2006 | 11.29 | 11.61 | 11.29 | 11.39 | 12,733,695 | +0.35(+3.13%) |
Sep 15, 2006 | 10.78 | 11.11 | 10.73 | 11.04 | 12,156,165 | +0.22(+2.06%) |
Sep 14, 2006 | 11.11 | 11.33 | 10.78 | 10.82 | 13,356,099 | -0.26(-2.38%) |
Sep 13, 2006 | 10.50 | 11.11 | 10.50 | 11.08 | 11,289,654 | +0.51(+4.82%) |
Sep 12, 2006 | 10.48 | 10.61 | 10.38 | 10.57 | 5,667,156 | +0.13(+1.27%) |
Sep 11, 2006 | 10.36 | 10.48 | 10.26 | 10.44 | 4,683,060 | +0.07(+0.66%) |
Sep 08, 2006 | 10.58 | 10.63 | 10.36 | 10.37 | 3,316,239 | -0.15(-1.42%) |
Sep 07, 2006 | 10.51 | 10.65 | 10.44 | 10.52 | 5,910,300 | -0.04(-0.37%) |
Sep 06, 2006 | 10.65 | 10.68 | 10.51 | 10.56 | 5,381,766 | -0.11(-1.07%) |
Sep 05, 2006 | 10.56 | 10.70 | 10.42 | 10.67 | 4,996,845 | +0.11(+1.06%) |
Sep 01, 2006 | 10.56 | 10.59 | 10.42 | 10.56 | 4,467,879 | +0.07(+0.69%) |
Aug 31, 2006 | 10.30 | 10.56 | 10.18 | 10.49 | 5,281,416 | +0.22(+2.15%) |
Aug 30, 2006 | 10.30 | 10.34 | 10.12 | 10.27 | 3,594,627 | +0.01(+0.09%) |
Aug 29, 2006 | 10.41 | 10.43 | 10.13 | 10.26 | 5,852,700 | -0.10(-0.94%) |
Aug 28, 2006 | 10.21 | 10.44 | 10.21 | 10.36 | 4,206,276 | +0.12(+1.21%) |
Aug 25, 2006 | 10.39 | 10.49 | 10.17 | 10.23 | 5,774,994 | -0.21(-2.02%) |
Aug 24, 2006 | 10.21 | 10.51 | 10.04 | 10.44 | 7,222,338 | +0.23(+2.23%) |
Aug 23, 2006 | 10.52 | 10.58 | 10.19 | 10.22 | 7,850,817 | -0.30(-2.84%) |
Aug 22, 2006 | 10.67 | 10.77 | 10.44 | 10.52 | 6,129,783 | -0.20(-1.86%) |
Aug 21, 2006 | 10.71 | 10.81 | 10.68 | 10.71 | 3,412,260 | -0.04(-0.34%) |
Aug 18, 2006 | 10.78 | 10.81 | 10.64 | 10.75 | 4,751,757 | -0.03(-0.25%) |
Aug 17, 2006 | 10.74 | 10.88 | 10.63 | 10.78 | 6,216,831 | +0.01(+0.05%) |
Aug 16, 2006 | 10.69 | 10.77 | 10.49 | 10.77 | 6,284,268 | +0.15(+1.45%) |
Aug 15, 2006 | 10.31 | 10.72 | 10.21 | 10.62 | 8,040,276 | +0.39(+3.85%) |
Aug 14, 2006 | 10.61 | 10.61 | 10.21 | 10.22 | 7,293,645 | -0.26(-2.52%) |
Aug 11, 2006 | 10.60 | 10.60 | 10.37 | 10.49 | 5,256,189 | -0.11(-1.07%) |
Aug 10, 2006 | 10.57 | 10.65 | 10.25 | 10.60 | 11,503,521 | -0.05(-0.45%) |
Aug 09, 2006 | 10.80 | 11.01 | 10.62 | 10.65 | 6,354,351 | -0.14(-1.32%) |
Aug 08, 2006 | 10.83 | 11.08 | 10.70 | 10.79 | 7,996,689 | -0.00(-0.02%) |
Aug 07, 2006 | 11.00 | 11.06 | 10.59 | 10.79 | 8,452,026 | -0.27(-2.40%) |
Aug 04, 2006 | 10.92 | 11.27 | 10.92 | 11.06 | 15,593,094 | +0.15(+1.35%) |
Aug 03, 2006 | 10.83 | 10.94 | 10.59 | 10.91 | 8,680,041 | +0.03(+0.29%) |
Aug 02, 2006 | 10.74 | 10.98 | 10.71 | 10.88 | 11,840,256 | +0.17(+1.58%) |
Aug 01, 2006 | 10.52 | 10.79 | 10.14 | 10.71 | 17,002,970 | +0.13(+1.27%) |
Jul 31, 2006 | 11.28 | 11.28 | 10.50 | 10.58 | 18,177,750 | -0.70(-6.24%) |
Jul 28, 2006 | 10.89 | 11.28 | 10.78 | 11.28 | 12,438,216 | +0.25(+2.26%) |
Jul 27, 2006 | 11.19 | 11.83 | 10.79 | 11.03 | 45,122,392 | -1.35(-10.89%) |
Jul 26, 2006 | 13.56 | 13.56 | 12.10 | 12.38 | 28,274,444 | -1.16(-8.59%) |
Jul 25, 2006 | 13.65 | 13.73 | 13.30 | 13.55 | 6,457,797 | +0.00(+0.02%) |
Jul 24, 2006 | 13.02 | 13.76 | 13.09 | 13.54 | 7,688,727 | +0.52(+4.00%) |
Jul 21, 2006 | 13.25 | 13.29 | 12.94 | 13.02 | 5,842,935 | -0.23(-1.74%) |
Jul 20, 2006 | 13.56 | 13.72 | 13.22 | 13.25 | 6,982,263 | -0.22(-1.64%) |
Jul 19, 2006 | 12.95 | 13.57 | 12.90 | 13.47 | 13,183,416 | +0.57(+4.39%) |
Jul 18, 2006 | 12.85 | 13.06 | 12.62 | 12.91 | 6,510,555 | +0.15(+1.14%) |
Jul 17, 2006 | 12.90 | 13.05 | 12.64 | 12.76 | 6,542,433 | -0.19(-1.49%) |
Jul 14, 2006 | 12.77 | 13.17 | 12.77 | 12.96 | 9,740,034 | +0.22(+1.73%) |
Jul 13, 2006 | 12.58 | 13.11 | 12.58 | 12.74 | 14,052,357 | +0.27(+2.17%) |
Jul 12, 2006 | 12.70 | 12.90 | 12.43 | 12.47 | 5,988,177 | -0.29(-2.26%) |
Jul 11, 2006 | 12.28 | 12.82 | 12.19 | 12.75 | 9,115,794 | +0.43(+3.52%) |
Jul 10, 2006 | 12.78 | 13.04 | 12.26 | 12.32 | 6,900,984 | -0.47(-3.65%) |
Jul 07, 2006 | 13.04 | 13.06 | 12.71 | 12.79 | 5,542,623 | -0.31(-2.39%) |
Jul 06, 2006 | 13.19 | 13.36 | 12.92 | 13.10 | 6,525,441 | -0.03(-0.23%) |
Jul 05, 2006 | 12.94 | 13.18 | 12.67 | 13.13 | 7,095,123 | +0.09(+0.70%) |
Jul 03, 2006 | 12.97 | 13.26 | 12.81 | 13.04 | 5,068,665 | +0.26(+2.04%) |
Jun 30, 2006 | 12.89 | 13.11 | 12.45 | 12.78 | 34,436,980 | -0.01(-0.06%) |
Jun 29, 2006 | 11.98 | 12.81 | 11.93 | 12.79 | 14,323,500 | +0.91(+7.62%) |
Jun 28, 2006 | 11.94 | 12.06 | 11.67 | 11.88 | 6,661,701 | +0.02(+0.15%) |
Jun 27, 2006 | 11.89 | 12.08 | 11.74 | 11.86 | 7,180,560 | +0.00(+0.01%) |
Jun 26, 2006 | 12.02 | 12.08 | 11.62 | 11.86 | 6,064,200 | -0.08(-0.71%) |
Jun 23, 2006 | 11.60 | 12.11 | 11.55 | 11.95 | 10,479,951 | +0.32(+2.76%) |
Jun 22, 2006 | 11.32 | 11.69 | 11.15 | 11.62 | 8,619,192 | +0.28(+2.51%) |
Jun 21, 2006 | 11.07 | 11.58 | 10.92 | 11.34 | 10,951,713 | +0.34(+3.10%) |
Jun 20, 2006 | 11.02 | 11.21 | 10.79 | 11.00 | 11,492,001 | -0.09(-0.81%) |
Jun 19, 2006 | 11.66 | 11.66 | 10.95 | 11.09 | 15,421,563 | -0.55(-4.73%) |
Jun 16, 2006 | 11.95 | 11.97 | 11.52 | 11.64 | 14,330,817 | -0.34(-2.86%) |
Jun 15, 2006 | 11.96 | 12.06 | 11.81 | 11.98 | 8,492,148 | +0.18(+1.54%) |
Jun 14, 2006 | 11.80 | 12.03 | 11.57 | 11.80 | 7,865,865 | -0.03(-0.22%) |
Jun 13, 2006 | 12.23 | 12.37 | 11.72 | 11.83 | 9,015,705 | -0.45(-3.68%) |
Jun 12, 2006 | 12.31 | 12.56 | 12.26 | 12.28 | 7,461,801 | -0.09(-0.69%) |
Jun 09, 2006 | 12.89 | 12.93 | 12.28 | 12.36 | 8,164,836 | -0.34(-2.69%) |
Jun 08, 2006 | 12.49 | 12.74 | 12.22 | 12.71 | 13,241,196 | +0.15(+1.19%) |
Jun 07, 2006 | 12.18 | 13.00 | 12.18 | 12.56 | 18,792,278 | +0.55(+4.58%) |
Jun 06, 2006 | 12.24 | 12.35 | 11.78 | 12.01 | 10,742,328 | -0.20(-1.65%) |
Jun 05, 2006 | 12.91 | 12.99 | 12.17 | 12.21 | 7,708,563 | -0.80(-6.16%) |
Jun 02, 2006 | 13.03 | 13.19 | 12.72 | 13.01 | 8,561,286 | +0.35(+2.80%) |
Jun 01, 2006 | 12.44 | 12.65 | 12.20 | 12.65 | 6,026,229 | +0.29(+2.34%) |
May 31, 2006 | 12.07 | 12.42 | 11.96 | 12.37 | 6,072,885 | +0.37(+3.10%) |
May 30, 2006 | 12.50 | 12.51 | 11.97 | 11.99 | 5,555,376 | -0.54(-4.27%) |
May 26, 2006 | 12.33 | 12.65 | 12.17 | 12.53 | 6,474,132 | +0.23(+1.87%) |
May 25, 2006 | 12.21 | 12.58 | 11.90 | 12.30 | 9,983,781 | +0.19(+1.54%) |
May 24, 2006 | 12.17 | 12.43 | 11.50 | 12.11 | 14,902,731 | -0.06(-0.49%) |
May 23, 2006 | 12.75 | 12.87 | 12.13 | 12.17 | 8,301,186 | -0.45(-3.57%) |
May 22, 2006 | 12.80 | 12.82 | 12.35 | 12.62 | 9,458,892 | -0.26(-1.98%) |
May 19, 2006 | 12.67 | 13.12 | 12.44 | 12.88 | 13,852,341 | +0.32(+2.52%) |
May 18, 2006 | 12.92 | 13.16 | 12.50 | 12.56 | 8,408,313 | -0.26(-2.05%) |
May 17, 2006 | 13.25 | 13.37 | 12.80 | 12.83 | 7,458,201 | -0.60(-4.44%) |
May 16, 2006 | 13.46 | 13.64 | 13.14 | 13.42 | 5,766,669 | +0.02(+0.16%) |
May 15, 2006 | 12.92 | 13.53 | 12.92 | 13.40 | 10,551,006 | +0.29(+2.19%) |
May 12, 2006 | 13.81 | 13.89 | 12.97 | 13.11 | 15,304,347 | -0.78(-5.59%) |
May 11, 2006 | 14.28 | 14.41 | 13.82 | 13.89 | 7,941,024 | -0.42(-2.96%) |
May 10, 2006 | 14.18 | 14.67 | 14.13 | 14.31 | 10,406,601 | +0.06(+0.42%) |
May 09, 2006 | 13.97 | 14.31 | 13.97 | 14.25 | 4,021,056 | +0.19(+1.37%) |
May 08, 2006 | 14.28 | 14.28 | 14.01 | 14.06 | 3,795,462 | -0.14(-1.00%) |
May 05, 2006 | 14.31 | 14.50 | 14.14 | 14.20 | 8,150,112 | -0.01(-0.09%) |
May 04, 2006 | 13.65 | 14.30 | 13.64 | 14.22 | 8,805,402 | +0.51(+3.74%) |
May 03, 2006 | 14.04 | 14.04 | 13.50 | 13.70 | 12,203,667 | -0.15(-1.06%) |
May 02, 2006 | 14.07 | 14.38 | 13.76 | 13.85 | 11,457,180 | -0.14(-1.02%) |
May 01, 2006 | 14.24 | 14.43 | 13.90 | 13.99 | 15,525,774 | -0.12(-0.83%) |
Apr 28, 2006 | 13.31 | 14.23 | 13.23 | 14.11 | 52,905,600 | +2.65(+23.10%) |
Apr 27, 2006 | 11.89 | 11.98 | 11.35 | 11.46 | 25,406,982 | -0.53(-4.40%) |
Apr 26, 2006 | 12.00 | 12.08 | 11.67 | 11.99 | 7,201,332 | +0.03(+0.26%) |
Apr 25, 2006 | 12.06 | 12.22 | 11.78 | 11.96 | 8,106,813 | -0.15(-1.26%) |
Apr 24, 2006 | 11.91 | 12.31 | 11.87 | 12.11 | 8,938,620 | +0.24(+2.05%) |
Apr 21, 2006 | 12.10 | 12.10 | 11.83 | 11.87 | 6,346,107 | -0.13(-1.07%) |
Apr 20, 2006 | 11.81 | 12.13 | 11.74 | 12.00 | 5,510,151 | +0.17(+1.46%) |
Apr 19, 2006 | 11.99 | 12.16 | 11.70 | 11.83 | 9,941,814 | -0.07(-0.60%) |
Apr 18, 2006 | 11.55 | 11.99 | 11.55 | 11.90 | 9,336,834 | +0.30(+2.60%) |
Apr 17, 2006 | 11.75 | 11.88 | 11.42 | 11.60 | 5,808,231 | -0.19(-1.62%) |
Apr 13, 2006 | 11.64 | 11.94 | 11.24 | 11.79 | 12,292,785 | +0.01(+0.07%) |
Apr 12, 2006 | 11.78 | 12.08 | 11.69 | 11.78 | 6,134,157 | +0.00(+0.00%) |
Apr 11, 2006 | 12.30 | 12.41 | 11.68 | 11.78 | 11,078,307 | -0.52(-4.25%) |
Apr 10, 2006 | 12.04 | 12.39 | 12.04 | 12.30 | 8,570,934 | +0.22(+1.82%) |
Apr 07, 2006 | 12.50 | 12.61 | 12.02 | 12.08 | 9,963,450 | -0.32(-2.59%) |
Apr 06, 2006 | 12.39 | 12.65 | 12.33 | 12.40 | 8,956,008 | -0.03(-0.22%) |
Apr 05, 2006 | 12.49 | 12.61 | 12.28 | 12.43 | 9,304,353 | -0.02(-0.15%) |
Apr 04, 2006 | 12.81 | 12.93 | 12.39 | 12.45 | 14,879,115 | -0.22(-1.71%) |
Apr 03, 2006 | 13.32 | 13.32 | 12.61 | 12.67 | 13,193,037 | -0.44(-3.39%) |
Mar 31, 2006 | 13.17 | 13.49 | 13.00 | 13.11 | 9,929,259 | -0.07(-0.56%) |
Mar 30, 2006 | 12.86 | 13.34 | 12.82 | 13.18 | 10,129,977 | +0.22(+1.67%) |
Mar 29, 2006 | 13.28 | 13.41 | 12.82 | 12.97 | 16,556,130 | -0.25(-1.88%) |
Mar 28, 2006 | 13.28 | 13.57 | 13.01 | 13.22 | 21,955,436 | -0.02(-0.13%) |
Mar 27, 2006 | 12.49 | 13.31 | 12.40 | 13.23 | 19,987,352 | +0.78(+6.28%) |
Mar 24, 2006 | 12.17 | 12.49 | 12.04 | 12.45 | 14,200,758 | +0.34(+2.77%) |
Mar 23, 2006 | 11.94 | 12.14 | 11.79 | 12.12 | 13,106,700 | +0.22(+1.88%) |
Mar 22, 2006 | 11.40 | 11.95 | 11.34 | 11.89 | 12,341,700 | +0.41(+3.56%) |
Mar 21, 2006 | 11.67 | 11.82 | 11.42 | 11.48 | 8,273,493 | -0.17(-1.49%) |
Mar 20, 2006 | 11.59 | 11.96 | 11.39 | 11.66 | 16,979,292 | +0.08(+0.73%) |
Mar 17, 2006 | 10.98 | 11.65 | 10.95 | 11.57 | 22,684,608 | +0.64(+5.88%) |
Mar 16, 2006 | 10.57 | 11.07 | 10.48 | 10.93 | 13,582,836 | +0.41(+3.85%) |
Mar 15, 2006 | 10.53 | 10.57 | 10.42 | 10.52 | 6,423,714 | +0.04(+0.36%) |
Mar 14, 2006 | 10.45 | 10.67 | 10.37 | 10.49 | 7,010,901 | +0.03(+0.33%) |
Mar 13, 2006 | 10.33 | 10.64 | 10.32 | 10.45 | 10,846,440 | +0.12(+1.17%) |
Mar 10, 2006 | 9.881 | 10.41 | 9.818 | 10.33 | 14,803,479 | +0.44(+4.47%) |
Mar 09, 2006 | 9.842 | 10.00 | 9.760 | 9.889 | 9,920,457 | +0.11(+1.14%) |
Mar 08, 2006 | 9.689 | 9.827 | 9.514 | 9.778 | 11,514,303 | -0.00(-0.03%) |
Mar 07, 2006 | 9.932 | 9.997 | 9.681 | 9.781 | 9,463,905 | -0.15(-1.53%) |
Mar 06, 2006 | 10.09 | 10.31 | 9.753 | 9.933 | 8,094,996 | -0.11(-1.07%) |
Mar 03, 2006 | 10.17 | 10.19 | 10.03 | 10.04 | 6,766,632 | -0.14(-1.33%) |
Mar 02, 2006 | 10.21 | 10.42 | 10.06 | 10.18 | 11,383,758 | -0.09(-0.88%) |
Mar 01, 2006 | 9.958 | 10.33 | 9.899 | 10.27 | 12,134,826 | +0.24(+2.44%) |
Feb 28, 2006 | 10.48 | 10.54 | 9.944 | 10.02 | 15,123,843 | -0.46(-4.37%) |
Feb 27, 2006 | 10.60 | 10.69 | 10.35 | 10.48 | 7,885,044 | -0.05(-0.52%) |
Feb 24, 2006 | 9.883 | 10.66 | 9.876 | 10.53 | 15,071,886 | +0.44(+4.31%) |
Feb 23, 2006 | 10.40 | 10.40 | 10.03 | 10.10 | 11,002,167 | -0.26(-2.52%) |
Feb 22, 2006 | 10.04 | 10.51 | 9.950 | 10.36 | 18,254,412 | +0.21(+2.09%) |
Feb 21, 2006 | 10.72 | 10.76 | 9.891 | 10.15 | 33,008,454 | -0.62(-5.77%) |
Feb 17, 2006 | 11.14 | 11.22 | 10.75 | 10.77 | 13,512,195 | -0.44(-3.93%) |
Feb 16, 2006 | 11.35 | 11.42 | 11.02 | 11.21 | 10,163,700 | -0.14(-1.26%) |
Feb 15, 2006 | 11.44 | 11.50 | 11.16 | 11.35 | 9,628,623 | -0.00(-0.03%) |
Feb 14, 2006 | 11.26 | 11.47 | 11.16 | 11.36 | 8,870,643 | +0.13(+1.17%) |
Feb 13, 2006 | 11.49 | 11.61 | 11.09 | 11.22 | 10,981,944 | -0.24(-2.09%) |
Feb 10, 2006 | 11.28 | 11.61 | 11.18 | 11.46 | 14,652,666 | +0.19(+1.65%) |
Feb 09, 2006 | 10.85 | 11.53 | 10.78 | 11.28 | 23,130,000 | +0.40(+3.64%) |
Feb 08, 2006 | 11.18 | 11.18 | 10.46 | 10.88 | 33,330,384 | -0.29(-2.56%) |
Feb 07, 2006 | 11.55 | 12.07 | 10.98 | 11.17 | 28,214,964 | -0.69(-5.79%) |
Feb 06, 2006 | 12.72 | 12.98 | 10.93 | 11.85 | 57,564,368 | -0.89(-6.98%) |
Feb 03, 2006 | 13.06 | 13.84 | 12.37 | 12.74 | 39,709,340 | -1.40(-9.88%) |
Feb 02, 2006 | 14.33 | 14.62 | 14.05 | 14.14 | 24,966,504 | -0.27(-1.85%) |
Feb 01, 2006 | 15.28 | 15.33 | 14.30 | 14.41 | 15,933,204 | -0.85(-5.54%) |
Jan 31, 2006 | 15.21 | 15.30 | 14.96 | 15.25 | 20,821,220 | +0.14(+0.95%) |
Jan 30, 2006 | 15.17 | 15.50 | 14.93 | 15.11 | 8,769,870 | +0.01(+0.04%) |
Jan 27, 2006 | 14.89 | 15.27 | 14.82 | 15.10 | 4,610,259 | +0.21(+1.42%) |
Jan 26, 2006 | 14.70 | 15.02 | 14.66 | 14.89 | 5,938,506 | +0.19(+1.32%) |
Jan 25, 2006 | 15.33 | 15.39 | 14.54 | 14.70 | 10,884,744 | -0.20(-1.36%) |
Jan 24, 2006 | 14.48 | 15.06 | 14.45 | 14.90 | 6,999,237 | +0.50(+3.50%) |
Jan 23, 2006 | 14.35 | 14.59 | 13.96 | 14.40 | 6,679,647 | +0.17(+1.17%) |
Jan 20, 2006 | 14.78 | 14.85 | 14.16 | 14.23 | 8,178,759 | -0.52(-3.50%) |
Jan 19, 2006 | 14.43 | 14.85 | 14.34 | 14.75 | 7,043,544 | +0.45(+3.16%) |
Jan 18, 2006 | 14.43 | 14.68 | 14.20 | 14.30 | 6,990,651 | -0.27(-1.85%) |
Jan 17, 2006 | 14.18 | 14.60 | 14.01 | 14.57 | 7,097,733 | +0.35(+2.45%) |
Jan 13, 2006 | 14.61 | 14.61 | 14.08 | 14.22 | 6,674,580 | -0.30(-2.07%) |
Jan 12, 2006 | 14.68 | 14.80 | 14.42 | 14.52 | 10,214,100 | +0.37(+2.62%) |
Jan 11, 2006 | 14.33 | 14.47 | 13.91 | 14.15 | 6,206,193 | -0.10(-0.72%) |
Jan 10, 2006 | 13.67 | 14.33 | 13.64 | 14.25 | 10,314,558 | +0.50(+3.67%) |
Jan 09, 2006 | 13.36 | 13.89 | 13.36 | 13.74 | 9,502,875 | +0.40(+3.02%) |
Jan 06, 2006 | 13.08 | 13.58 | 13.03 | 13.34 | 8,692,074 | -0.02(-0.17%) |
Jan 05, 2006 | 13.78 | 13.78 | 13.31 | 13.36 | 5,813,055 | -0.20(-1.46%) |
Jan 04, 2006 | 12.91 | 13.56 | 12.89 | 13.56 | 10,706,940 | +0.70(+5.41%) |
Jan 03, 2006 | 13.15 | 13.21 | 12.54 | 12.87 | 13,343,823 | -0.16(-1.25%) |
Dec 30, 2005 | 13.11 | 13.18 | 12.93 | 13.03 | 4,002,390 | -0.16(-1.20%) |
Dec 29, 2005 | 13.27 | 13.32 | 13.14 | 13.19 | 3,557,637 | -0.11(-0.84%) |
Dec 28, 2005 | 13.44 | 13.48 | 13.01 | 13.30 | 4,637,700 | -0.04(-0.33%) |
Dec 27, 2005 | 13.52 | 13.79 | 13.24 | 13.35 | 6,147,000 | -0.24(-1.77%) |
Dec 23, 2005 | 13.79 | 13.87 | 13.46 | 13.59 | 4,460,859 | -0.10(-0.75%) |
Dec 22, 2005 | 13.38 | 13.82 | 13.21 | 13.69 | 10,460,592 | +0.41(+3.11%) |
Dec 21, 2005 | 13.00 | 13.42 | 12.94 | 13.27 | 7,415,532 | +0.34(+2.59%) |
Dec 20, 2005 | 12.82 | 13.07 | 12.68 | 12.94 | 5,625,909 | +0.15(+1.15%) |
Dec 19, 2005 | 12.87 | 12.96 | 12.71 | 12.79 | 5,224,680 | -0.08(-0.62%) |
Dec 16, 2005 | 12.83 | 13.23 | 12.82 | 12.87 | 8,149,725 | +0.08(+0.63%) |
Dec 15, 2005 | 13.17 | 13.18 | 12.71 | 12.79 | 6,197,004 | -0.29(-2.19%) |
Dec 14, 2005 | 13.21 | 13.27 | 12.93 | 13.08 | 4,902,723 | -0.06(-0.47%) |
Dec 13, 2005 | 13.53 | 13.67 | 13.09 | 13.14 | 9,750,375 | -0.44(-3.22%) |
Dec 12, 2005 | 12.94 | 13.59 | 12.95 | 13.58 | 14,803,713 | +0.63(+4.89%) |
Dec 09, 2005 | 12.45 | 12.99 | 12.44 | 12.94 | 6,600,951 | +0.51(+4.10%) |
Dec 08, 2005 | 12.63 | 12.66 | 12.36 | 12.43 | 6,222,285 | -0.11(-0.90%) |
Dec 07, 2005 | 12.82 | 12.89 | 12.46 | 12.55 | 6,836,229 | -0.18(-1.43%) |
Dec 06, 2005 | 12.98 | 13.08 | 12.69 | 12.73 | 4,981,527 | -0.22(-1.72%) |
Dec 05, 2005 | 12.87 | 13.17 | 12.67 | 12.95 | 5,074,632 | +0.08(+0.59%) |
Dec 02, 2005 | 12.88 | 13.30 | 12.72 | 12.88 | 9,992,079 | +0.06(+0.45%) |
Dec 01, 2005 | 12.53 | 12.86 | 12.49 | 12.82 | 6,493,662 | +0.40(+3.25%) |
Nov 30, 2005 | 12.51 | 12.69 | 12.29 | 12.41 | 4,885,911 | +0.03(+0.23%) |
Nov 29, 2005 | 12.39 | 12.79 | 12.29 | 12.39 | 8,407,359 | +0.01(+0.05%) |
Nov 28, 2005 | 12.90 | 12.97 | 12.15 | 12.38 | 8,955,864 | -0.47(-3.67%) |
Nov 25, 2005 | 12.74 | 12.95 | 12.67 | 12.85 | 2,336,535 | +0.11(+0.85%) |
Nov 23, 2005 | 12.92 | 12.93 | 12.50 | 12.74 | 5,856,813 | -0.09(-0.72%) |
Nov 22, 2005 | 12.22 | 13.16 | 12.12 | 12.83 | 16,671,942 | +0.67(+5.52%) |
Nov 21, 2005 | 12.06 | 12.21 | 11.90 | 12.16 | 5,637,555 | +0.16(+1.35%) |
Nov 18, 2005 | 11.90 | 12.22 | 11.81 | 12.00 | 8,410,014 | +0.11(+0.96%) |
Nov 17, 2005 | 11.56 | 11.94 | 11.49 | 11.89 | 6,597,522 | +0.41(+3.61%) |
Nov 16, 2005 | 11.83 | 11.85 | 11.34 | 11.47 | 9,334,575 | -0.33(-2.83%) |
Nov 15, 2005 | 11.72 | 12.08 | 11.71 | 11.81 | 11,614,095 | +0.16(+1.34%) |
Nov 14, 2005 | 11.11 | 11.94 | 11.07 | 11.65 | 18,297,936 | +0.61(+5.55%) |
Nov 11, 2005 | 11.02 | 11.10 | 10.75 | 11.04 | 8,148,114 | +0.08(+0.76%) |
Nov 10, 2005 | 10.63 | 11.08 | 10.51 | 10.95 | 15,684,066 | +0.73(+7.09%) |
Nov 09, 2005 | 10.23 | 10.32 | 10.13 | 10.23 | 3,831,903 | -0.01(-0.09%) |
Nov 08, 2005 | 10.28 | 10.50 | 10.06 | 10.24 | 4,483,836 | -0.02(-0.22%) |
Nov 07, 2005 | 10.27 | 10.39 | 10.11 | 10.26 | 3,696,030 | +0.00(+0.02%) |
Nov 04, 2005 | 10.35 | 10.42 | 10.17 | 10.26 | 3,646,755 | -0.09(-0.91%) |
Nov 03, 2005 | 10.44 | 10.65 | 10.31 | 10.35 | 9,544,338 | +0.04(+0.40%) |
Nov 02, 2005 | 9.663 | 10.44 | 9.638 | 10.31 | 14,404,734 | +0.61(+6.32%) |