Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.90 | 13.19 | 12.74 | 13.14 | 8,997,463 | +0.19(+1.48%) |
Oct 30, 2006 | 13.28 | 13.28 | 12.89 | 12.95 | 5,492,870 | -0.34(-2.52%) |
Oct 27, 2006 | 13.47 | 13.53 | 13.23 | 13.28 | 5,193,577 | -0.18(-1.37%) |
Oct 26, 2006 | 13.49 | 13.54 | 13.23 | 13.47 | 6,178,784 | +0.01(+0.09%) |
Oct 25, 2006 | 12.87 | 13.58 | 12.66 | 13.45 | 8,826,381 | +0.59(+4.60%) |
Oct 24, 2006 | 12.59 | 12.91 | 12.42 | 12.86 | 9,081,614 | +0.18(+1.39%) |
Oct 23, 2006 | 12.27 | 12.77 | 12.21 | 12.68 | 9,371,778 | +0.29(+2.38%) |
Oct 20, 2006 | 12.43 | 12.50 | 12.27 | 12.39 | 7,261,243 | +0.08(+0.63%) |
Oct 19, 2006 | 12.12 | 12.38 | 12.07 | 12.31 | 6,195,853 | +0.31(+2.63%) |
Oct 18, 2006 | 12.05 | 12.26 | 11.87 | 12.00 | 5,669,906 | -0.06(-0.48%) |
Oct 17, 2006 | 12.45 | 12.47 | 11.82 | 12.05 | 8,468,341 | -0.32(-2.59%) |
Oct 16, 2006 | 11.84 | 12.42 | 11.69 | 12.37 | 8,746,596 | +0.60(+5.14%) |
Oct 13, 2006 | 11.44 | 11.77 | 11.40 | 11.77 | 11,397,369 | +0.37(+3.20%) |
Oct 12, 2006 | 11.19 | 11.42 | 11.15 | 11.40 | 6,613,038 | +0.30(+2.75%) |
Oct 11, 2006 | 11.32 | 11.36 | 11.09 | 11.10 | 8,301,625 | -0.21(-1.89%) |
Oct 10, 2006 | 11.22 | 11.38 | 11.11 | 11.31 | 6,972,269 | -0.02(-0.16%) |
Oct 09, 2006 | 11.26 | 11.58 | 11.26 | 11.33 | 9,392,022 | +0.15(+1.33%) |
Oct 06, 2006 | 10.95 | 11.21 | 10.87 | 11.18 | 6,230,784 | +0.11(+0.98%) |
Oct 05, 2006 | 11.09 | 11.34 | 10.96 | 11.07 | 7,987,645 | +0.34(+3.14%) |
Oct 04, 2006 | 10.61 | 10.81 | 10.15 | 10.74 | 11,089,342 | +0.17(+1.62%) |
Oct 03, 2006 | 10.91 | 10.96 | 10.53 | 10.57 | 10,597,135 | -0.60(-5.41%) |
Oct 02, 2006 | 11.36 | 11.46 | 11.06 | 11.17 | 8,867,266 | -0.31(-2.72%) |
Sep 29, 2006 | 11.81 | 11.88 | 11.35 | 11.48 | 10,038,639 | -0.44(-3.66%) |
Sep 28, 2006 | 11.90 | 12.02 | 11.74 | 11.92 | 9,732,201 | +0.09(+0.79%) |
Sep 27, 2006 | 11.68 | 11.87 | 11.38 | 11.83 | 11,130,624 | +0.31(+2.67%) |
Sep 26, 2006 | 11.06 | 11.54 | 11.06 | 11.52 | 9,493,242 | +0.46(+4.12%) |
Sep 25, 2006 | 10.91 | 11.14 | 10.68 | 11.06 | 8,962,929 | +0.02(+0.14%) |
Sep 22, 2006 | 11.39 | 11.39 | 11.03 | 11.05 | 7,178,282 | -0.21(-1.90%) |
Sep 21, 2006 | 11.05 | 11.43 | 11.01 | 11.26 | 8,225,809 | +0.30(+2.74%) |
Sep 20, 2006 | 10.96 | 11.26 | 10.94 | 10.96 | 9,126,469 | -0.13(-1.18%) |
Sep 19, 2006 | 11.48 | 11.48 | 11.00 | 11.09 | 6,979,017 | -0.36(-3.17%) |
Sep 18, 2006 | 11.38 | 11.59 | 11.16 | 11.46 | 8,562,019 | +0.39(+3.51%) |
Sep 15, 2006 | 11.08 | 11.23 | 11.02 | 11.07 | 13,837,762 | -0.04(-0.39%) |
Sep 14, 2006 | 11.61 | 11.76 | 11.09 | 11.11 | 15,627,173 | -0.44(-3.84%) |
Sep 13, 2006 | 11.32 | 11.59 | 11.20 | 11.55 | 8,175,398 | +0.28(+2.50%) |
Sep 12, 2006 | 11.49 | 11.65 | 11.24 | 11.27 | 8,047,980 | -0.19(-1.67%) |
Sep 11, 2006 | 11.73 | 11.77 | 11.45 | 11.46 | 12,416,316 | -0.54(-4.53%) |
Sep 08, 2006 | 12.45 | 12.52 | 11.98 | 12.01 | 6,480,459 | -0.49(-3.89%) |
Sep 07, 2006 | 12.63 | 12.70 | 12.45 | 12.49 | 6,286,355 | -0.25(-1.96%) |
Sep 06, 2006 | 13.15 | 13.15 | 12.69 | 12.74 | 8,067,827 | -0.49(-3.73%) |
Sep 05, 2006 | 13.07 | 13.28 | 13.03 | 13.24 | 3,485,142 | -0.02(-0.11%) |
Sep 01, 2006 | 13.30 | 13.35 | 13.18 | 13.25 | 3,647,491 | +0.00(+0.02%) |
Aug 31, 2006 | 13.23 | 13.47 | 13.20 | 13.25 | 6,497,528 | +0.05(+0.34%) |
Aug 30, 2006 | 13.22 | 13.30 | 12.93 | 13.20 | 6,823,813 | -0.01(-0.06%) |
Aug 29, 2006 | 13.35 | 13.35 | 13.01 | 13.21 | 7,239,808 | -0.25(-1.85%) |
Aug 28, 2006 | 13.45 | 13.64 | 13.37 | 13.46 | 3,359,709 | -0.16(-1.18%) |
Aug 25, 2006 | 13.64 | 13.71 | 13.53 | 13.62 | 3,548,653 | +0.08(+0.58%) |
Aug 24, 2006 | 13.63 | 13.63 | 13.49 | 13.54 | 2,688,481 | -0.03(-0.24%) |
Aug 23, 2006 | 13.61 | 13.70 | 13.46 | 13.58 | 3,759,825 | -0.03(-0.24%) |
Aug 22, 2006 | 13.63 | 13.68 | 13.43 | 13.61 | 2,540,025 | +0.04(+0.26%) |
Aug 21, 2006 | 13.66 | 13.70 | 13.47 | 13.57 | 2,606,712 | +0.14(+1.01%) |
Aug 18, 2006 | 13.49 | 13.55 | 13.23 | 13.44 | 3,562,149 | +0.03(+0.19%) |
Aug 17, 2006 | 13.45 | 13.45 | 13.16 | 13.41 | 6,793,249 | -0.15(-1.08%) |
Aug 16, 2006 | 13.68 | 13.86 | 13.48 | 13.56 | 5,046,311 | -0.02(-0.15%) |
Aug 15, 2006 | 13.54 | 13.59 | 13.41 | 13.58 | 3,627,247 | +0.16(+1.22%) |
Aug 14, 2006 | 13.57 | 13.57 | 13.30 | 13.42 | 5,287,255 | -0.31(-2.26%) |
Aug 11, 2006 | 13.86 | 13.91 | 13.63 | 13.72 | 5,977,138 | -0.16(-1.13%) |
Aug 10, 2006 | 14.04 | 14.04 | 13.77 | 13.88 | 6,900,026 | -0.21(-1.48%) |
Aug 09, 2006 | 13.90 | 14.23 | 13.86 | 14.09 | 9,194,743 | +0.35(+2.53%) |
Aug 08, 2006 | 13.42 | 13.85 | 13.39 | 13.74 | 7,695,496 | +0.32(+2.36%) |
Aug 07, 2006 | 13.27 | 13.53 | 13.16 | 13.43 | 5,537,328 | +0.29(+2.21%) |
Aug 04, 2006 | 13.49 | 13.59 | 13.02 | 13.14 | 4,849,429 | -0.33(-2.43%) |
Aug 03, 2006 | 13.35 | 13.59 | 13.35 | 13.46 | 3,244,199 | -0.17(-1.22%) |
Aug 02, 2006 | 13.83 | 13.87 | 13.44 | 13.63 | 8,120,223 | +0.03(+0.24%) |
Aug 01, 2006 | 13.42 | 13.62 | 13.19 | 13.60 | 5,018,129 | +0.18(+1.37%) |
Jul 31, 2006 | 13.45 | 13.57 | 13.29 | 13.41 | 3,918,602 | +0.16(+1.18%) |
Jul 28, 2006 | 13.28 | 13.40 | 13.16 | 13.26 | 3,952,739 | +0.10(+0.77%) |
Jul 27, 2006 | 13.57 | 13.71 | 13.09 | 13.16 | 7,192,969 | -0.27(-2.03%) |
Jul 26, 2006 | 12.96 | 13.56 | 12.92 | 13.43 | 6,872,240 | +0.43(+3.27%) |
Jul 25, 2006 | 12.77 | 13.08 | 12.77 | 13.00 | 5,496,046 | +0.42(+3.36%) |
Jul 24, 2006 | 12.09 | 12.58 | 12.05 | 12.58 | 6,486,811 | +0.42(+3.44%) |
Jul 21, 2006 | 12.44 | 12.49 | 12.09 | 12.16 | 4,908,970 | -0.21(-1.69%) |
Jul 20, 2006 | 12.84 | 12.90 | 12.36 | 12.37 | 5,975,947 | -0.43(-3.37%) |
Jul 19, 2006 | 12.60 | 12.90 | 12.56 | 12.80 | 4,994,709 | +0.13(+1.01%) |
Jul 18, 2006 | 12.89 | 13.00 | 12.51 | 12.67 | 5,199,531 | -0.13(-1.00%) |
Jul 17, 2006 | 13.13 | 13.22 | 12.73 | 12.80 | 5,573,449 | -0.51(-3.86%) |
Jul 14, 2006 | 13.16 | 13.35 | 13.02 | 13.31 | 6,459,025 | +0.29(+2.20%) |
Jul 13, 2006 | 13.29 | 13.34 | 12.95 | 13.03 | 5,362,673 | -0.08(-0.61%) |
Jul 12, 2006 | 13.25 | 13.30 | 13.07 | 13.11 | 4,394,931 | -0.08(-0.57%) |
Jul 11, 2006 | 13.00 | 13.26 | 12.97 | 13.18 | 4,664,454 | +0.31(+2.39%) |
Jul 10, 2006 | 12.97 | 13.06 | 12.77 | 12.88 | 5,996,191 | -0.28(-2.14%) |
Jul 07, 2006 | 13.59 | 13.65 | 13.00 | 13.16 | 6,006,909 | -0.36(-2.68%) |
Jul 06, 2006 | 13.81 | 13.85 | 13.43 | 13.52 | 7,065,154 | -0.60(-4.23%) |
Jul 05, 2006 | 14.18 | 14.18 | 13.77 | 14.12 | 4,239,330 | -0.06(-0.41%) |
Jul 03, 2006 | 14.01 | 14.28 | 13.99 | 14.18 | 2,352,272 | +0.22(+1.61%) |
Jun 30, 2006 | 13.98 | 14.17 | 13.77 | 13.95 | 4,826,803 | +0.09(+0.64%) |
Jun 29, 2006 | 13.46 | 13.93 | 13.46 | 13.86 | 5,147,928 | +0.57(+4.28%) |
Jun 28, 2006 | 13.04 | 13.33 | 13.04 | 13.29 | 5,434,123 | +0.39(+3.03%) |
Jun 27, 2006 | 13.10 | 13.45 | 12.85 | 12.90 | 6,609,465 | -0.06(-0.45%) |
Jun 26, 2006 | 12.64 | 13.03 | 12.47 | 12.96 | 5,779,859 | +0.49(+3.94%) |
Jun 23, 2006 | 12.12 | 12.57 | 12.08 | 12.47 | 6,056,923 | +0.43(+3.60%) |
Jun 22, 2006 | 12.06 | 12.15 | 11.84 | 12.04 | 4,375,481 | -0.03(-0.21%) |
Jun 21, 2006 | 11.92 | 12.35 | 11.92 | 12.06 | 4,994,709 | +0.23(+1.98%) |
Jun 20, 2006 | 11.90 | 12.15 | 11.78 | 11.83 | 5,694,119 | +0.04(+0.34%) |
Jun 19, 2006 | 12.24 | 12.24 | 11.65 | 11.79 | 5,521,053 | -0.43(-3.53%) |
Jun 16, 2006 | 12.22 | 12.38 | 11.92 | 12.22 | 6,867,874 | -0.09(-0.72%) |
Jun 15, 2006 | 12.10 | 12.37 | 12.09 | 12.31 | 7,823,708 | +0.36(+3.04%) |
Jun 14, 2006 | 11.72 | 12.16 | 11.62 | 11.94 | 9,603,592 | +0.33(+2.82%) |
Jun 13, 2006 | 11.69 | 12.00 | 11.51 | 11.62 | 12,985,927 | -0.56(-4.63%) |
Jun 12, 2006 | 12.73 | 12.78 | 12.15 | 12.18 | 7,326,738 | -0.43(-3.42%) |
Jun 09, 2006 | 13.05 | 13.15 | 12.47 | 12.61 | 6,502,291 | -0.16(-1.24%) |
Jun 08, 2006 | 12.39 | 12.79 | 12.09 | 12.77 | 11,976,506 | +0.10(+0.82%) |
Jun 07, 2006 | 13.23 | 13.23 | 12.66 | 12.67 | 8,403,639 | -0.70(-5.24%) |
Jun 06, 2006 | 12.97 | 13.51 | 12.96 | 13.37 | 8,305,594 | +0.22(+1.71%) |
Jun 05, 2006 | 13.94 | 13.95 | 13.11 | 13.14 | 8,222,237 | -0.66(-4.80%) |
Jun 02, 2006 | 13.91 | 13.97 | 13.67 | 13.81 | 5,887,430 | +0.07(+0.48%) |
Jun 01, 2006 | 13.23 | 13.78 | 13.18 | 13.74 | 7,366,829 | +0.20(+1.49%) |
May 31, 2006 | 13.30 | 13.70 | 13.28 | 13.54 | 7,125,886 | +0.21(+1.57%) |
May 30, 2006 | 13.98 | 14.04 | 13.29 | 13.33 | 8,635,850 | -0.17(-1.27%) |
May 26, 2006 | 13.23 | 13.56 | 13.13 | 13.50 | 5,512,320 | +0.23(+1.77%) |
May 25, 2006 | 12.81 | 13.27 | 12.81 | 13.27 | 7,782,029 | +0.83(+6.64%) |
May 24, 2006 | 12.70 | 12.84 | 12.21 | 12.44 | 11,277,889 | -0.41(-3.16%) |
May 23, 2006 | 13.20 | 13.38 | 12.78 | 12.85 | 8,042,423 | -0.02(-0.12%) |
May 22, 2006 | 12.62 | 13.04 | 12.12 | 12.86 | 9,885,420 | -0.22(-1.69%) |
May 19, 2006 | 12.68 | 13.13 | 12.28 | 13.08 | 12,958,141 | +0.41(+3.20%) |
May 18, 2006 | 13.18 | 13.21 | 12.68 | 12.68 | 13,853,640 | -0.56(-4.21%) |
May 17, 2006 | 13.73 | 13.81 | 13.20 | 13.23 | 11,103,235 | -0.62(-4.51%) |
May 16, 2006 | 14.13 | 14.21 | 13.70 | 13.86 | 5,394,826 | -0.02(-0.13%) |
May 15, 2006 | 13.98 | 13.98 | 13.73 | 13.88 | 8,010,667 | -0.43(-2.99%) |
May 12, 2006 | 14.88 | 14.88 | 14.23 | 14.30 | 5,743,737 | -0.58(-3.88%) |
May 11, 2006 | 15.30 | 15.37 | 14.83 | 14.88 | 6,670,197 | -0.16(-1.09%) |
May 10, 2006 | 14.78 | 15.14 | 14.59 | 15.05 | 5,122,127 | +0.11(+0.76%) |
May 09, 2006 | 14.29 | 14.99 | 14.23 | 14.93 | 6,732,120 | +0.71(+4.98%) |
May 08, 2006 | 14.41 | 14.42 | 14.03 | 14.22 | 10,567,762 | -0.40(-2.74%) |
May 05, 2006 | 15.08 | 15.08 | 14.51 | 14.62 | 7,009,979 | -0.41(-2.73%) |
May 04, 2006 | 14.78 | 15.15 | 14.64 | 15.04 | 5,600,441 | -0.38(-2.48%) |
May 03, 2006 | 15.68 | 15.77 | 15.27 | 15.42 | 5,564,716 | -0.26(-1.66%) |
May 02, 2006 | 15.54 | 15.72 | 15.45 | 15.68 | 4,026,967 | +0.26(+1.68%) |
May 01, 2006 | 15.49 | 15.66 | 15.31 | 15.42 | 4,421,129 | +0.25(+1.66%) |
Apr 28, 2006 | 15.18 | 15.45 | 15.10 | 15.17 | 3,593,110 | +0.05(+0.30%) |
Apr 27, 2006 | 15.01 | 15.53 | 14.79 | 15.12 | 4,399,298 | -0.09(-0.60%) |
Apr 26, 2006 | 15.49 | 15.66 | 15.14 | 15.21 | 5,042,739 | -0.25(-1.65%) |
Apr 25, 2006 | 16.01 | 16.07 | 15.38 | 15.47 | 5,368,231 | -0.32(-2.03%) |
Apr 24, 2006 | 15.92 | 15.99 | 15.67 | 15.79 | 4,356,428 | -0.14(-0.89%) |
Apr 21, 2006 | 15.58 | 15.95 | 15.58 | 15.93 | 4,051,974 | +0.34(+2.18%) |
Apr 20, 2006 | 16.02 | 16.10 | 15.52 | 15.59 | 4,431,053 | -0.51(-3.18%) |
Apr 19, 2006 | 15.71 | 16.11 | 15.55 | 16.10 | 4,345,314 | +0.39(+2.47%) |
Apr 18, 2006 | 15.57 | 15.87 | 15.43 | 15.71 | 4,724,392 | +0.37(+2.40%) |
Apr 17, 2006 | 15.37 | 15.49 | 15.29 | 15.34 | 2,838,128 | +0.22(+1.47%) |
Apr 13, 2006 | 15.06 | 15.17 | 14.75 | 15.12 | 2,821,854 | +0.07(+0.44%) |
Apr 12, 2006 | 15.27 | 15.31 | 14.83 | 15.06 | 3,363,678 | -0.19(-1.24%) |
Apr 11, 2006 | 15.37 | 15.41 | 14.89 | 15.24 | 4,273,864 | +0.06(+0.36%) |
Apr 10, 2006 | 15.12 | 15.37 | 15.10 | 15.19 | 4,685,889 | +0.26(+1.77%) |
Apr 07, 2006 | 14.81 | 15.02 | 14.69 | 14.92 | 4,989,152 | -0.05(-0.30%) |
Apr 06, 2006 | 14.93 | 15.08 | 14.75 | 14.97 | 4,739,079 | +0.23(+1.57%) |
Apr 05, 2006 | 14.44 | 14.74 | 14.32 | 14.74 | 4,071,424 | +0.39(+2.70%) |
Apr 04, 2006 | 14.34 | 14.52 | 14.19 | 14.35 | 3,705,047 | +0.09(+0.64%) |
Apr 03, 2006 | 14.89 | 14.89 | 14.12 | 14.26 | 3,550,637 | +0.30(+2.18%) |
Mar 31, 2006 | 14.03 | 14.11 | 13.80 | 13.95 | 4,402,076 | -0.40(-2.77%) |
Mar 30, 2006 | 14.68 | 14.84 | 14.35 | 14.35 | 3,445,845 | -0.15(-1.06%) |
Mar 29, 2006 | 14.37 | 14.60 | 14.27 | 14.51 | 5,201,118 | +0.12(+0.86%) |
Mar 28, 2006 | 14.28 | 14.57 | 14.25 | 14.38 | 4,014,661 | +0.25(+1.76%) |
Mar 27, 2006 | 14.05 | 14.31 | 13.90 | 14.13 | 2,626,956 | -0.07(-0.50%) |
Mar 24, 2006 | 14.04 | 14.36 | 13.99 | 14.20 | 3,519,279 | +0.16(+1.17%) |
Mar 23, 2006 | 13.97 | 14.11 | 13.72 | 14.04 | 4,246,475 | +0.18(+1.33%) |
Mar 22, 2006 | 13.78 | 14.09 | 13.68 | 13.86 | 3,648,285 | -0.00(-0.02%) |
Mar 21, 2006 | 13.60 | 14.12 | 13.60 | 13.86 | 3,936,464 | +0.04(+0.29%) |
Mar 20, 2006 | 13.93 | 14.21 | 13.70 | 13.82 | 3,699,093 | -0.35(-2.49%) |
Mar 17, 2006 | 14.48 | 14.50 | 14.15 | 14.17 | 3,562,546 | -0.30(-2.09%) |
Mar 16, 2006 | 14.23 | 14.77 | 14.22 | 14.47 | 4,548,547 | +0.15(+1.02%) |
Mar 15, 2006 | 14.23 | 14.38 | 14.11 | 14.33 | 4,644,210 | -0.05(-0.37%) |
Mar 14, 2006 | 14.36 | 14.58 | 14.07 | 14.38 | 6,003,336 | +0.11(+0.74%) |
Mar 13, 2006 | 14.00 | 14.41 | 13.99 | 14.27 | 3,983,700 | +0.34(+2.42%) |
Mar 10, 2006 | 13.86 | 14.11 | 13.75 | 13.94 | 3,521,264 | +0.04(+0.29%) |
Mar 09, 2006 | 14.10 | 14.29 | 13.77 | 13.90 | 5,210,248 | +0.10(+0.73%) |
Mar 08, 2006 | 14.15 | 14.27 | 13.44 | 13.80 | 10,028,319 | -0.60(-4.17%) |
Mar 07, 2006 | 14.48 | 14.57 | 14.11 | 14.40 | 3,983,303 | -0.35(-2.36%) |
Mar 06, 2006 | 15.12 | 15.17 | 14.55 | 14.74 | 4,275,849 | -0.50(-3.27%) |
Mar 03, 2006 | 15.12 | 15.32 | 14.89 | 15.24 | 4,187,331 | +0.06(+0.40%) |
Mar 02, 2006 | 14.59 | 15.30 | 14.49 | 15.18 | 8,054,331 | +0.77(+5.31%) |
Mar 01, 2006 | 13.92 | 14.59 | 13.86 | 14.42 | 5,469,054 | +0.67(+4.88%) |
Feb 28, 2006 | 13.79 | 13.94 | 13.55 | 13.75 | 4,791,872 | -0.04(-0.31%) |
Feb 27, 2006 | 14.10 | 14.25 | 13.78 | 13.79 | 4,727,965 | -0.35(-2.48%) |
Feb 24, 2006 | 14.11 | 14.45 | 14.08 | 14.14 | 6,568,580 | +0.36(+2.63%) |
Feb 23, 2006 | 13.63 | 14.08 | 13.55 | 13.78 | 5,077,273 | -0.11(-0.82%) |
Feb 22, 2006 | 14.15 | 14.18 | 13.79 | 13.89 | 3,594,301 | -0.50(-3.45%) |
Feb 21, 2006 | 14.61 | 14.61 | 14.25 | 14.38 | 5,640,929 | +0.50(+3.61%) |
Feb 17, 2006 | 13.77 | 14.01 | 13.65 | 13.88 | 6,269,684 | +0.51(+3.82%) |
Feb 16, 2006 | 13.10 | 13.38 | 13.01 | 13.37 | 6,382,018 | +0.41(+3.17%) |
Feb 15, 2006 | 13.68 | 13.70 | 12.91 | 12.96 | 7,291,807 | -0.63(-4.65%) |
Feb 14, 2006 | 13.25 | 13.61 | 12.87 | 13.59 | 6,573,344 | +0.20(+1.47%) |
Feb 13, 2006 | 13.61 | 13.75 | 13.24 | 13.40 | 5,795,736 | -0.37(-2.69%) |
Feb 10, 2006 | 14.03 | 14.18 | 13.54 | 13.77 | 6,205,379 | -0.30(-2.17%) |
Feb 09, 2006 | 14.81 | 15.07 | 14.03 | 14.07 | 7,927,707 | -0.51(-3.47%) |
Feb 08, 2006 | 15.12 | 15.12 | 14.42 | 14.58 | 10,822,598 | -0.73(-4.76%) |
Feb 07, 2006 | 16.10 | 16.10 | 14.92 | 15.31 | 9,448,785 | -0.90(-5.56%) |
Feb 06, 2006 | 15.92 | 16.22 | 15.87 | 16.21 | 5,304,323 | +0.51(+3.24%) |
Feb 03, 2006 | 15.55 | 15.71 | 15.13 | 15.70 | 4,587,051 | +0.13(+0.81%) |
Feb 02, 2006 | 15.68 | 15.74 | 15.20 | 15.57 | 6,014,848 | -0.15(-0.96%) |
Feb 01, 2006 | 15.61 | 16.16 | 15.37 | 15.73 | 8,228,191 | +0.11(+0.68%) |
Jan 31, 2006 | 15.57 | 15.77 | 15.38 | 15.62 | 6,295,485 | -0.01(-0.05%) |
Jan 30, 2006 | 15.12 | 15.77 | 15.11 | 15.63 | 3,451,005 | +0.53(+3.49%) |
Jan 27, 2006 | 15.07 | 15.31 | 15.04 | 15.10 | 3,048,507 | +0.29(+1.97%) |
Jan 26, 2006 | 14.47 | 14.85 | 14.07 | 14.81 | 4,258,780 | +0.42(+2.94%) |
Jan 25, 2006 | 15.06 | 15.12 | 14.32 | 14.38 | 6,039,061 | -0.67(-4.45%) |
Jan 24, 2006 | 14.86 | 15.16 | 14.70 | 15.06 | 4,084,126 | -0.12(-0.78%) |
Jan 23, 2006 | 14.43 | 15.19 | 14.26 | 15.17 | 6,817,066 | +0.79(+5.52%) |
Jan 20, 2006 | 14.46 | 14.77 | 14.37 | 14.38 | 7,915,004 | +0.18(+1.24%) |
Jan 19, 2006 | 13.58 | 14.25 | 13.54 | 14.20 | 3,365,266 | +0.64(+4.70%) |
Jan 18, 2006 | 13.92 | 13.92 | 13.31 | 13.57 | 5,078,861 | -0.35(-2.50%) |
Jan 17, 2006 | 13.91 | 13.98 | 13.63 | 13.91 | 3,307,313 | +0.49(+3.66%) |
Jan 13, 2006 | 13.10 | 13.46 | 13.05 | 13.42 | 2,746,435 | +0.26(+2.01%) |
Jan 12, 2006 | 13.22 | 13.44 | 13.08 | 13.16 | 4,261,956 | +0.09(+0.65%) |
Jan 11, 2006 | 13.20 | 13.22 | 12.97 | 13.07 | 3,039,774 | -0.13(-0.99%) |
Jan 10, 2006 | 13.26 | 13.28 | 13.13 | 13.20 | 2,245,495 | +0.02(+0.15%) |
Jan 09, 2006 | 13.10 | 13.27 | 12.98 | 13.18 | 2,998,492 | +0.08(+0.62%) |
Jan 06, 2006 | 13.10 | 13.23 | 13.00 | 13.10 | 2,761,916 | +0.14(+1.09%) |
Jan 05, 2006 | 13.19 | 13.21 | 12.89 | 12.96 | 3,728,467 | -0.36(-2.69%) |
Jan 04, 2006 | 12.82 | 13.35 | 12.70 | 13.32 | 4,589,035 | +0.48(+3.75%) |
Jan 03, 2006 | 12.50 | 12.91 | 12.50 | 12.84 | 5,305,514 | +0.34(+2.70%) |
Dec 30, 2005 | 12.47 | 12.62 | 12.31 | 12.50 | 2,381,249 | +0.03(+0.24%) |
Dec 29, 2005 | 12.46 | 12.66 | 12.39 | 12.47 | 2,020,033 | -0.07(-0.58%) |
Dec 28, 2005 | 12.22 | 12.65 | 12.17 | 12.54 | 2,867,899 | +0.43(+3.51%) |
Dec 27, 2005 | 12.42 | 12.43 | 11.92 | 12.12 | 2,961,974 | -0.46(-3.63%) |
Dec 23, 2005 | 12.48 | 12.67 | 12.33 | 12.57 | 2,289,953 | -0.05(-0.42%) |
Dec 22, 2005 | 12.96 | 12.97 | 12.61 | 12.63 | 2,574,162 | -0.21(-1.61%) |
Dec 21, 2005 | 12.87 | 12.97 | 12.73 | 12.83 | 2,866,708 | +0.02(+0.12%) |
Dec 20, 2005 | 12.85 | 12.90 | 12.72 | 12.82 | 3,550,637 | +0.03(+0.20%) |
Dec 19, 2005 | 12.91 | 13.11 | 12.74 | 12.79 | 2,696,420 | -0.09(-0.67%) |
Dec 16, 2005 | 13.17 | 13.18 | 12.88 | 12.88 | 3,645,903 | -0.37(-2.81%) |
Dec 15, 2005 | 13.34 | 13.57 | 13.05 | 13.25 | 4,125,408 | -0.32(-2.38%) |
Dec 14, 2005 | 13.33 | 13.62 | 13.20 | 13.57 | 7,316,417 | +0.39(+2.96%) |
Dec 13, 2005 | 12.99 | 13.46 | 12.96 | 13.18 | 6,445,926 | +0.37(+2.91%) |
Dec 12, 2005 | 12.84 | 12.91 | 12.75 | 12.81 | 3,882,480 | +0.30(+2.42%) |
Dec 09, 2005 | 12.50 | 12.65 | 12.45 | 12.51 | 3,715,368 | -0.11(-0.84%) |
Dec 08, 2005 | 12.48 | 12.68 | 12.26 | 12.61 | 4,986,770 | +0.11(+0.87%) |
Dec 07, 2005 | 12.53 | 12.56 | 12.19 | 12.51 | 5,319,010 | +0.19(+1.57%) |
Dec 06, 2005 | 12.21 | 12.47 | 12.03 | 12.31 | 4,041,653 | +0.05(+0.43%) |
Dec 05, 2005 | 12.27 | 12.47 | 12.22 | 12.26 | 4,978,435 | +0.19(+1.59%) |
Dec 02, 2005 | 11.94 | 12.14 | 11.90 | 12.07 | 4,350,871 | +0.28(+2.42%) |
Dec 01, 2005 | 11.53 | 11.83 | 11.50 | 11.78 | 5,301,148 | +0.34(+2.99%) |
Nov 30, 2005 | 11.34 | 11.60 | 11.28 | 11.44 | 3,606,606 | +0.06(+0.55%) |
Nov 29, 2005 | 11.67 | 11.71 | 11.32 | 11.38 | 4,547,753 | -0.23(-1.95%) |
Nov 28, 2005 | 11.68 | 11.77 | 11.54 | 11.60 | 5,138,402 | -0.21(-1.77%) |
Nov 25, 2005 | 11.73 | 11.84 | 11.66 | 11.81 | 832,385 | +0.20(+1.71%) |
Nov 23, 2005 | 11.77 | 11.77 | 11.43 | 11.61 | 3,580,805 | -0.23(-1.98%) |
Nov 22, 2005 | 11.68 | 11.86 | 11.51 | 11.85 | 4,202,018 | +0.32(+2.77%) |
Nov 21, 2005 | 11.59 | 11.62 | 11.37 | 11.53 | 4,590,226 | +0.13(+1.15%) |
Nov 18, 2005 | 11.67 | 11.75 | 11.28 | 11.40 | 5,119,746 | -0.33(-2.83%) |
Nov 17, 2005 | 12.14 | 12.24 | 11.67 | 11.73 | 4,545,769 | -0.23(-1.94%) |
Nov 16, 2005 | 11.39 | 11.97 | 11.37 | 11.96 | 4,388,977 | +0.48(+4.15%) |
Nov 15, 2005 | 11.35 | 11.72 | 11.34 | 11.49 | 5,517,084 | +0.05(+0.44%) |
Nov 14, 2005 | 11.74 | 11.82 | 11.31 | 11.43 | 5,116,967 | -0.25(-2.18%) |
Nov 11, 2005 | 11.30 | 11.69 | 11.14 | 11.69 | 5,036,785 | +0.38(+3.36%) |
Nov 10, 2005 | 11.92 | 11.97 | 11.12 | 11.31 | 11,603,778 | -0.74(-6.13%) |
Nov 09, 2005 | 11.84 | 12.37 | 11.65 | 12.05 | 7,558,154 | +0.20(+1.72%) |
Nov 08, 2005 | 11.63 | 12.12 | 11.51 | 11.84 | 4,260,765 | +0.21(+1.84%) |
Nov 07, 2005 | 11.80 | 11.86 | 11.62 | 11.63 | 4,878,008 | -0.21(-1.79%) |
Nov 04, 2005 | 11.95 | 11.96 | 11.51 | 11.84 | 5,546,060 | -0.14(-1.14%) |
Nov 03, 2005 | 11.68 | 12.08 | 11.68 | 11.98 | 6,508,642 | +0.39(+3.33%) |
Nov 02, 2005 | 10.51 | 11.73 | 10.51 | 11.59 | 9,457,121 | +0.95(+8.95%) |