Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.68 | 27.08 | 26.54 | 26.64 | 18,394,002 | +0.08(+0.30%) |
Nov 29, 2006 | 25.82 | 26.73 | 25.82 | 26.56 | 17,469,468 | +0.73(+2.84%) |
Nov 28, 2006 | 25.38 | 25.99 | 25.36 | 25.82 | 15,106,775 | +0.66(+2.60%) |
Nov 27, 2006 | 25.56 | 25.74 | 25.06 | 25.17 | 11,596,871 | -0.32(-1.27%) |
Nov 24, 2006 | 25.69 | 26.05 | 25.49 | 25.49 | 7,673,656 | -0.25(-0.98%) |
Nov 22, 2006 | 25.78 | 26.10 | 25.38 | 25.74 | 15,567,585 | -0.04(-0.15%) |
Nov 21, 2006 | 25.66 | 25.89 | 25.66 | 25.78 | 12,860,107 | +0.26(+1.02%) |
Nov 20, 2006 | 25.67 | 25.78 | 25.26 | 25.52 | 15,679,050 | -0.21(-0.83%) |
Nov 17, 2006 | 25.42 | 25.89 | 25.12 | 25.74 | 21,084,252 | +0.07(+0.28%) |
Nov 16, 2006 | 27.00 | 27.07 | 25.63 | 25.67 | 29,390,350 | -0.82(-3.10%) |
Nov 15, 2006 | 25.92 | 26.75 | 25.82 | 26.49 | 33,071,506 | +1.17(+4.62%) |
Nov 14, 2006 | 25.50 | 25.78 | 25.27 | 25.32 | 15,643,711 | +0.06(+0.25%) |
Nov 13, 2006 | 25.10 | 25.53 | 24.88 | 25.26 | 16,811,694 | +0.16(+0.63%) |
Nov 10, 2006 | 25.26 | 25.51 | 24.84 | 25.10 | 13,026,546 | -0.25(-1.00%) |
Nov 09, 2006 | 25.37 | 26.03 | 25.20 | 25.35 | 22,008,404 | +0.19(+0.75%) |
Nov 08, 2006 | 24.55 | 25.36 | 24.45 | 25.16 | 27,904,816 | +0.13(+0.54%) |
Nov 07, 2006 | 25.78 | 25.78 | 24.75 | 25.03 | 18,933,976 | -0.65(-2.52%) |
Nov 06, 2006 | 24.93 | 25.68 | 24.82 | 25.67 | 15,009,623 | +0.58(+2.33%) |
Nov 03, 2006 | 24.85 | 25.34 | 24.81 | 25.09 | 17,637,680 | +0.46(+1.86%) |
Nov 02, 2006 | 24.79 | 24.96 | 24.39 | 24.63 | 16,661,342 | -0.26(-1.05%) |
Nov 01, 2006 | 25.37 | 25.50 | 24.67 | 24.89 | 21,362,284 | -0.65(-2.53%) |
Oct 31, 2006 | 24.99 | 25.62 | 24.87 | 25.54 | 19,922,982 | +0.44(+1.76%) |
Oct 30, 2006 | 24.88 | 25.26 | 24.80 | 25.10 | 14,157,923 | -0.28(-1.12%) |
Oct 27, 2006 | 25.58 | 25.88 | 25.29 | 25.38 | 18,216,162 | -0.20(-0.77%) |
Oct 26, 2006 | 25.89 | 25.97 | 25.15 | 25.58 | 21,955,078 | -0.19(-0.74%) |
Oct 25, 2006 | 24.47 | 26.05 | 24.43 | 25.77 | 46,201,032 | +1.42(+5.84%) |
Oct 24, 2006 | 23.45 | 24.61 | 23.28 | 24.35 | 33,877,228 | +1.25(+5.40%) |
Oct 23, 2006 | 22.89 | 23.73 | 22.68 | 23.10 | 35,199,488 | +0.38(+1.67%) |
Oct 20, 2006 | 23.19 | 23.19 | 22.58 | 22.72 | 21,053,852 | -0.47(-2.04%) |
Oct 19, 2006 | 22.86 | 23.21 | 22.54 | 23.19 | 20,792,162 | +0.59(+2.62%) |
Oct 18, 2006 | 23.16 | 23.35 | 22.41 | 22.60 | 18,186,650 | -0.55(-2.39%) |
Oct 17, 2006 | 23.29 | 23.39 | 22.78 | 23.16 | 17,375,990 | -0.12(-0.51%) |
Oct 16, 2006 | 22.82 | 23.31 | 22.74 | 23.27 | 18,457,080 | +0.61(+2.68%) |
Oct 13, 2006 | 22.00 | 22.99 | 22.00 | 22.67 | 24,666,482 | +0.76(+3.46%) |
Oct 12, 2006 | 21.43 | 21.94 | 21.36 | 21.91 | 15,509,952 | +0.53(+2.47%) |
Oct 11, 2006 | 21.55 | 21.72 | 21.23 | 21.38 | 18,687,106 | -0.26(-1.20%) |
Oct 10, 2006 | 21.29 | 21.76 | 21.23 | 21.64 | 20,137,046 | +0.25(+1.18%) |
Oct 09, 2006 | 21.99 | 22.07 | 21.32 | 21.39 | 14,146,523 | -0.47(-2.13%) |
Oct 06, 2006 | 21.78 | 21.95 | 21.43 | 21.85 | 13,553,728 | +0.01(+0.04%) |
Oct 05, 2006 | 21.59 | 21.90 | 21.41 | 21.84 | 20,607,990 | +0.60(+2.82%) |
Oct 04, 2006 | 21.22 | 21.28 | 20.79 | 21.24 | 25,003,414 | +0.27(+1.28%) |
Oct 03, 2006 | 21.75 | 21.79 | 20.91 | 20.98 | 36,776,604 | -1.02(-4.63%) |
Oct 02, 2006 | 22.34 | 22.64 | 21.93 | 21.99 | 18,895,090 | -0.47(-2.07%) |
Sep 29, 2006 | 22.50 | 22.66 | 22.22 | 22.46 | 25,882,092 | -0.04(-0.18%) |
Sep 28, 2006 | 22.94 | 23.10 | 22.49 | 22.50 | 32,365,980 | -0.30(-1.32%) |
Sep 27, 2006 | 22.70 | 23.08 | 22.47 | 22.80 | 26,969,644 | +0.36(+1.62%) |
Sep 26, 2006 | 21.96 | 22.78 | 21.95 | 22.44 | 23,760,696 | +0.36(+1.61%) |
Sep 25, 2006 | 21.95 | 22.41 | 21.59 | 22.08 | 26,128,330 | -0.19(-0.85%) |
Sep 22, 2006 | 22.54 | 22.55 | 22.15 | 22.27 | 23,540,046 | +0.09(+0.39%) |
Sep 21, 2006 | 22.13 | 22.56 | 22.07 | 22.18 | 19,449,252 | +0.21(+0.93%) |
Sep 20, 2006 | 22.87 | 23.01 | 21.90 | 21.98 | 28,707,370 | -0.99(-4.33%) |
Sep 19, 2006 | 23.53 | 23.68 | 22.78 | 22.97 | 15,181,888 | -0.55(-2.35%) |
Sep 18, 2006 | 23.19 | 23.69 | 23.01 | 23.53 | 15,239,901 | +0.61(+2.65%) |
Sep 15, 2006 | 22.95 | 23.11 | 22.71 | 22.92 | 16,262,599 | -0.02(-0.10%) |
Sep 14, 2006 | 23.53 | 23.70 | 22.82 | 22.94 | 13,258,217 | -0.59(-2.52%) |
Sep 13, 2006 | 23.14 | 23.77 | 23.06 | 23.53 | 17,238,430 | +0.60(+2.62%) |
Sep 12, 2006 | 23.36 | 23.68 | 22.85 | 22.93 | 27,307,080 | -0.47(-2.02%) |
Sep 11, 2006 | 23.88 | 24.00 | 23.31 | 23.41 | 22,947,504 | -0.91(-3.73%) |
Sep 08, 2006 | 25.03 | 25.18 | 24.29 | 24.32 | 10,336,168 | -0.53(-2.13%) |
Sep 07, 2006 | 25.04 | 25.23 | 24.61 | 24.84 | 15,520,212 | -0.39(-1.53%) |
Sep 06, 2006 | 25.74 | 25.82 | 25.11 | 25.23 | 15,914,268 | -0.74(-2.86%) |
Sep 05, 2006 | 25.96 | 26.08 | 25.70 | 25.97 | 13,200,331 | -0.02(-0.09%) |
Sep 01, 2006 | 25.91 | 26.12 | 25.82 | 26.00 | 8,237,065 | +0.24(+0.95%) |
Aug 31, 2006 | 26.05 | 26.29 | 25.74 | 25.75 | 10,925,670 | -0.29(-1.12%) |
Aug 30, 2006 | 26.57 | 26.57 | 25.88 | 26.05 | 11,899,982 | -0.50(-1.87%) |
Aug 29, 2006 | 26.23 | 26.57 | 25.83 | 26.54 | 11,660,584 | +0.32(+1.20%) |
Aug 28, 2006 | 26.64 | 26.74 | 26.19 | 26.23 | 10,086,003 | -0.58(-2.15%) |
Aug 25, 2006 | 26.27 | 26.91 | 26.27 | 26.80 | 10,565,939 | +0.58(+2.23%) |
Aug 24, 2006 | 26.25 | 26.35 | 25.93 | 26.22 | 13,963,111 | -0.16(-0.60%) |
Aug 23, 2006 | 26.85 | 26.86 | 26.37 | 26.38 | 7,102,901 | -0.47(-1.76%) |
Aug 22, 2006 | 27.00 | 27.11 | 26.69 | 26.85 | 8,383,997 | -0.07(-0.26%) |
Aug 21, 2006 | 27.10 | 27.26 | 26.87 | 26.92 | 9,284,970 | +0.02(+0.09%) |
Aug 18, 2006 | 26.76 | 26.96 | 26.25 | 26.90 | 12,594,236 | +0.39(+1.49%) |
Aug 17, 2006 | 26.41 | 26.51 | 26.07 | 26.50 | 14,226,069 | -0.21(-0.80%) |
Aug 16, 2006 | 26.69 | 26.98 | 26.39 | 26.72 | 13,835,432 | +0.21(+0.80%) |
Aug 15, 2006 | 26.71 | 26.78 | 26.09 | 26.50 | 13,081,519 | +0.07(+0.27%) |
Aug 14, 2006 | 26.31 | 26.48 | 25.98 | 26.43 | 16,427,264 | -0.31(-1.15%) |
Aug 11, 2006 | 26.86 | 27.07 | 26.55 | 26.74 | 11,431,699 | -0.12(-0.44%) |
Aug 10, 2006 | 26.57 | 26.88 | 26.38 | 26.86 | 14,372,115 | +0.06(+0.24%) |
Aug 09, 2006 | 26.45 | 27.28 | 26.37 | 26.80 | 22,867,070 | +0.69(+2.66%) |
Aug 08, 2006 | 26.38 | 26.57 | 25.89 | 26.10 | 18,888,378 | -0.27(-1.02%) |
Aug 07, 2006 | 26.33 | 26.69 | 25.97 | 26.37 | 11,024,469 | +0.42(+1.61%) |
Aug 04, 2006 | 26.92 | 26.92 | 25.71 | 25.95 | 16,356,458 | -0.66(-2.49%) |
Aug 03, 2006 | 26.17 | 26.99 | 25.99 | 26.61 | 16,944,440 | -0.01(-0.03%) |
Aug 02, 2006 | 26.92 | 27.40 | 26.21 | 26.62 | 23,987,682 | -0.01(-0.03%) |
Aug 01, 2006 | 26.37 | 26.66 | 25.90 | 26.63 | 16,069,434 | +0.29(+1.11%) |
Jul 31, 2006 | 26.01 | 26.56 | 25.75 | 26.34 | 16,267,539 | +0.59(+2.30%) |
Jul 28, 2006 | 25.66 | 25.97 | 25.35 | 25.74 | 15,996,474 | +0.21(+0.80%) |
Jul 27, 2006 | 25.66 | 25.97 | 25.22 | 25.54 | 30,870,564 | +0.28(+1.09%) |
Jul 26, 2006 | 25.14 | 25.42 | 24.51 | 25.26 | 31,941,270 | +0.43(+1.75%) |
Jul 25, 2006 | 25.26 | 25.30 | 24.34 | 24.83 | 23,298,748 | +0.28(+1.13%) |
Jul 24, 2006 | 23.72 | 24.68 | 23.29 | 24.55 | 32,307,840 | +0.84(+3.53%) |
Jul 21, 2006 | 25.18 | 25.41 | 23.30 | 23.72 | 63,393,104 | -2.08(-8.08%) |
Jul 20, 2006 | 27.21 | 27.37 | 25.69 | 25.80 | 19,917,788 | -1.16(-4.30%) |
Jul 19, 2006 | 26.71 | 27.27 | 26.68 | 26.96 | 19,472,560 | +0.08(+0.29%) |
Jul 18, 2006 | 28.07 | 28.21 | 26.31 | 26.88 | 24,794,416 | -0.95(-3.40%) |
Jul 17, 2006 | 28.82 | 29.06 | 27.58 | 27.83 | 20,343,638 | +13.24(+90.80%) |
Jul 14, 2006 | 14.67 | 14.74 | 14.18 | 14.59 | 17,559,148 | +0.03(+0.23%) |
Jul 13, 2006 | 14.83 | 14.88 | 14.49 | 14.55 | 15,754,670 | -0.23(-1.54%) |
Jul 12, 2006 | 14.73 | 14.93 | 14.67 | 14.78 | 23,261,128 | -0.14(-0.93%) |
Jul 11, 2006 | 14.43 | 14.97 | 14.43 | 14.92 | 18,976,284 | +0.58(+4.03%) |
Jul 10, 2006 | 14.42 | 14.59 | 14.25 | 14.34 | 12,229,059 | +0.01(+0.06%) |
Jul 07, 2006 | 14.71 | 14.79 | 14.30 | 14.33 | 14,026,697 | -0.33(-2.24%) |
Jul 06, 2006 | 14.84 | 14.95 | 14.56 | 14.66 | 12,602,469 | -0.18(-1.21%) |
Jul 05, 2006 | 14.72 | 14.92 | 14.42 | 14.84 | 16,721,635 | +0.02(+0.16%) |
Jul 03, 2006 | 14.80 | 14.85 | 14.70 | 14.81 | 4,173,125 | +0.17(+1.15%) |
Jun 30, 2006 | 14.60 | 14.78 | 14.47 | 14.65 | 18,748,538 | +0.10(+0.68%) |
Jun 29, 2006 | 14.07 | 14.59 | 13.99 | 14.55 | 20,605,204 | +0.62(+4.42%) |
Jun 28, 2006 | 13.90 | 14.07 | 13.72 | 13.93 | 15,097,782 | +0.14(+0.99%) |
Jun 27, 2006 | 14.25 | 14.40 | 13.76 | 13.80 | 21,789,020 | -0.42(-2.98%) |
Jun 26, 2006 | 14.15 | 14.24 | 13.98 | 14.22 | 14,374,521 | +0.06(+0.39%) |
Jun 23, 2006 | 14.21 | 14.38 | 14.17 | 14.17 | 18,894,204 | +0.06(+0.41%) |
Jun 22, 2006 | 14.22 | 14.35 | 14.02 | 14.11 | 22,612,094 | -0.12(-0.85%) |
Jun 21, 2006 | 13.95 | 14.46 | 13.90 | 14.23 | 22,325,576 | +0.34(+2.41%) |
Jun 20, 2006 | 14.22 | 14.34 | 13.86 | 13.89 | 18,369,808 | -0.14(-0.97%) |
Jun 19, 2006 | 14.69 | 14.69 | 13.98 | 14.03 | 21,359,116 | -0.66(-4.50%) |
Jun 16, 2006 | 14.55 | 14.80 | 14.36 | 14.69 | 20,697,668 | +0.02(+0.12%) |
Jun 15, 2006 | 14.16 | 14.74 | 14.11 | 14.67 | 28,684,190 | +0.70(+4.99%) |
Jun 14, 2006 | 13.70 | 13.98 | 13.52 | 13.98 | 24,383,638 | +0.50(+3.72%) |
Jun 13, 2006 | 13.52 | 14.04 | 13.40 | 13.47 | 30,936,304 | -0.42(-3.04%) |
Jun 12, 2006 | 14.44 | 14.53 | 13.88 | 13.90 | 19,996,702 | -0.43(-3.03%) |
Jun 09, 2006 | 14.33 | 14.60 | 14.11 | 14.33 | 30,146,418 | +0.10(+0.72%) |
Jun 08, 2006 | 13.80 | 14.23 | 13.39 | 14.23 | 43,969,436 | +0.34(+2.47%) |
Jun 07, 2006 | 14.46 | 14.58 | 13.88 | 13.88 | 27,061,856 | -0.60(-4.13%) |
Jun 06, 2006 | 14.65 | 14.75 | 14.28 | 14.48 | 29,197,186 | -0.17(-1.17%) |
Jun 05, 2006 | 15.31 | 15.32 | 14.62 | 14.65 | 20,366,566 | -0.50(-3.30%) |
Jun 02, 2006 | 15.01 | 15.18 | 14.94 | 15.15 | 18,073,918 | +0.32(+2.17%) |
Jun 01, 2006 | 14.56 | 14.88 | 14.44 | 14.83 | 19,761,610 | +0.11(+0.75%) |
May 31, 2006 | 14.19 | 14.73 | 14.12 | 14.72 | 20,315,898 | +0.53(+3.71%) |
May 30, 2006 | 14.72 | 14.75 | 14.19 | 14.19 | 15,373,913 | -0.34(-2.35%) |
May 26, 2006 | 14.60 | 14.66 | 14.44 | 14.54 | 13,201,598 | -0.03(-0.20%) |
May 25, 2006 | 14.06 | 14.57 | 13.91 | 14.57 | 24,292,692 | +0.74(+5.38%) |
May 24, 2006 | 14.01 | 14.16 | 13.55 | 13.82 | 24,257,732 | -0.21(-1.48%) |
May 23, 2006 | 14.03 | 14.47 | 13.99 | 14.03 | 24,173,626 | +0.14(+1.04%) |
May 22, 2006 | 13.87 | 14.02 | 13.54 | 13.88 | 23,241,114 | -0.13(-0.92%) |
May 19, 2006 | 14.03 | 14.17 | 13.48 | 14.01 | 32,808,168 | -0.02(-0.11%) |
May 18, 2006 | 14.61 | 14.74 | 14.01 | 14.03 | 25,559,348 | -0.53(-3.63%) |
May 17, 2006 | 14.69 | 14.91 | 14.38 | 14.56 | 20,231,540 | -0.25(-1.67%) |
May 16, 2006 | 14.95 | 15.13 | 14.70 | 14.80 | 15,611,031 | -0.05(-0.32%) |
May 15, 2006 | 15.00 | 15.02 | 14.59 | 14.85 | 22,878,850 | -0.36(-2.36%) |
May 12, 2006 | 15.77 | 15.77 | 15.18 | 15.21 | 20,118,300 | -0.59(-3.73%) |
May 11, 2006 | 16.35 | 16.41 | 15.78 | 15.80 | 16,533,410 | -0.43(-2.64%) |
May 10, 2006 | 16.01 | 16.23 | 16.01 | 16.23 | 14,897,144 | +0.09(+0.56%) |
May 09, 2006 | 15.80 | 16.17 | 15.71 | 16.14 | 18,469,368 | +0.35(+2.20%) |
May 08, 2006 | 15.64 | 15.82 | 15.47 | 15.79 | 14,971,370 | +0.07(+0.46%) |
May 05, 2006 | 15.83 | 15.95 | 15.61 | 15.72 | 15,958,855 | -0.05(-0.30%) |
May 04, 2006 | 15.39 | 15.81 | 15.23 | 15.77 | 25,361,498 | +0.16(+1.02%) |
May 03, 2006 | 15.97 | 15.97 | 15.49 | 15.61 | 20,385,312 | -0.37(-2.30%) |
May 02, 2006 | 15.82 | 16.00 | 15.77 | 15.97 | 20,190,754 | +0.26(+1.67%) |
May 01, 2006 | 15.55 | 15.85 | 15.51 | 15.71 | 15,591,778 | +0.29(+1.86%) |
Apr 28, 2006 | 15.27 | 15.67 | 15.27 | 15.42 | 17,210,818 | +0.23(+1.52%) |
Apr 27, 2006 | 15.30 | 15.51 | 14.90 | 15.19 | 22,962,704 | -0.28(-1.81%) |
Apr 26, 2006 | 15.60 | 15.96 | 15.45 | 15.47 | 21,576,474 | -0.08(-0.53%) |
Apr 25, 2006 | 16.04 | 16.05 | 15.36 | 15.56 | 25,937,318 | -0.29(-1.84%) |
Apr 24, 2006 | 16.45 | 16.45 | 15.85 | 15.85 | 26,673,246 | -0.60(-3.64%) |
Apr 21, 2006 | 16.26 | 16.45 | 16.05 | 16.45 | 27,581,438 | +0.10(+0.64%) |
Apr 20, 2006 | 16.48 | 16.57 | 16.09 | 16.34 | 30,948,718 | +0.06(+0.38%) |
Apr 19, 2006 | 15.94 | 16.38 | 15.82 | 16.28 | 17,847,186 | +0.29(+1.84%) |
Apr 18, 2006 | 15.59 | 16.03 | 15.62 | 15.99 | 20,969,746 | +0.40(+2.58%) |
Apr 17, 2006 | 15.49 | 15.61 | 15.35 | 15.58 | 11,562,544 | +0.36(+2.39%) |
Apr 13, 2006 | 15.14 | 15.23 | 14.84 | 15.22 | 12,493,283 | +0.08(+0.56%) |
Apr 12, 2006 | 15.24 | 15.35 | 14.97 | 15.14 | 9,476,108 | -0.02(-0.14%) |
Apr 11, 2006 | 15.71 | 15.79 | 15.06 | 15.16 | 17,619,442 | -0.46(-2.94%) |
Apr 10, 2006 | 15.57 | 15.68 | 15.45 | 15.62 | 12,577,643 | +0.37(+2.41%) |
Apr 07, 2006 | 15.50 | 15.53 | 15.17 | 15.25 | 13,771,846 | -0.25(-1.59%) |
Apr 06, 2006 | 15.39 | 15.57 | 15.21 | 15.50 | 21,192,172 | +0.23(+1.53%) |
Apr 05, 2006 | 15.00 | 15.27 | 14.83 | 15.26 | 17,577,388 | +0.42(+2.85%) |
Apr 04, 2006 | 14.48 | 14.84 | 14.29 | 14.84 | 15,390,633 | +0.46(+3.20%) |
Apr 03, 2006 | 14.56 | 14.82 | 14.35 | 14.38 | 15,231,034 | -0.03(-0.21%) |
Mar 31, 2006 | 14.52 | 14.57 | 14.29 | 14.41 | 11,806,756 | -0.25(-1.72%) |
Mar 30, 2006 | 14.70 | 14.80 | 14.51 | 14.66 | 13,477,729 | +0.01(+0.05%) |
Mar 29, 2006 | 14.44 | 14.66 | 14.34 | 14.66 | 15,314,127 | +0.21(+1.48%) |
Mar 28, 2006 | 14.26 | 14.59 | 14.18 | 14.44 | 17,075,538 | +0.31(+2.22%) |
Mar 27, 2006 | 14.02 | 14.23 | 13.87 | 14.13 | 11,020,922 | +0.07(+0.48%) |
Mar 24, 2006 | 13.89 | 14.17 | 13.89 | 14.06 | 12,031,967 | +0.16(+1.14%) |
Mar 23, 2006 | 13.73 | 13.98 | 13.64 | 13.90 | 14,386,174 | +0.29(+2.10%) |
Mar 22, 2006 | 13.57 | 13.85 | 13.50 | 13.62 | 14,297,762 | +0.10(+0.72%) |
Mar 21, 2006 | 13.50 | 13.79 | 13.35 | 13.52 | 15,741,243 | +0.00(+0.03%) |
Mar 20, 2006 | 13.88 | 14.08 | 13.52 | 13.52 | 15,171,248 | -0.38(-2.70%) |
Mar 17, 2006 | 14.09 | 14.09 | 13.78 | 13.89 | 13,858,485 | -0.10(-0.72%) |
Mar 16, 2006 | 13.68 | 14.05 | 13.60 | 13.99 | 17,369,150 | +0.30(+2.18%) |
Mar 15, 2006 | 13.64 | 13.75 | 13.48 | 13.70 | 13,754,113 | -0.03(-0.24%) |
Mar 14, 2006 | 13.57 | 13.77 | 13.31 | 13.73 | 15,278,407 | +0.18(+1.34%) |
Mar 13, 2006 | 13.34 | 13.56 | 13.07 | 13.55 | 16,341,892 | +0.32(+2.45%) |
Mar 10, 2006 | 13.04 | 13.42 | 12.86 | 13.22 | 18,640,872 | +0.19(+1.44%) |
Mar 09, 2006 | 13.34 | 13.47 | 13.01 | 13.04 | 20,532,750 | -0.17(-1.31%) |
Mar 08, 2006 | 12.97 | 13.26 | 12.82 | 13.21 | 22,665,800 | +0.10(+0.80%) |
Mar 07, 2006 | 13.44 | 13.50 | 12.93 | 13.11 | 19,533,358 | -0.47(-3.46%) |
Mar 06, 2006 | 13.99 | 14.01 | 13.57 | 13.58 | 13,476,209 | -0.47(-3.34%) |
Mar 03, 2006 | 14.03 | 14.26 | 13.95 | 14.04 | 12,299,232 | -0.10(-0.74%) |
Mar 02, 2006 | 13.77 | 14.34 | 13.75 | 14.15 | 24,616,956 | +0.46(+3.34%) |
Mar 01, 2006 | 13.49 | 13.71 | 13.45 | 13.69 | 13,964,885 | +0.27(+2.01%) |
Feb 28, 2006 | 13.62 | 13.71 | 13.33 | 13.42 | 18,684,446 | -0.20(-1.45%) |
Feb 27, 2006 | 14.06 | 14.06 | 13.58 | 13.62 | 16,433,851 | -0.44(-3.12%) |
Feb 24, 2006 | 14.18 | 14.23 | 14.03 | 14.06 | 12,404,111 | +0.11(+0.82%) |
Feb 23, 2006 | 13.86 | 14.03 | 13.67 | 13.94 | 22,990,316 | -0.03(-0.18%) |
Feb 22, 2006 | 14.11 | 14.19 | 13.89 | 13.97 | 17,249,324 | -0.28(-1.94%) |
Feb 21, 2006 | 14.09 | 14.29 | 13.93 | 14.24 | 23,801,990 | +0.41(+2.95%) |
Feb 17, 2006 | 14.21 | 14.38 | 13.79 | 13.84 | 26,897,698 | -0.23(-1.60%) |
Feb 16, 2006 | 13.69 | 14.13 | 13.68 | 14.06 | 33,406,284 | +0.52(+3.83%) |
Feb 15, 2006 | 14.00 | 14.05 | 13.36 | 13.54 | 28,905,602 | -0.39(-2.83%) |
Feb 14, 2006 | 13.95 | 14.17 | 13.85 | 13.94 | 26,856,404 | -0.34(-2.40%) |
Feb 13, 2006 | 14.47 | 14.60 | 14.14 | 14.28 | 17,827,426 | -0.19(-1.30%) |
Feb 10, 2006 | 14.36 | 14.50 | 13.95 | 14.47 | 27,542,172 | +0.16(+1.15%) |
Feb 09, 2006 | 14.93 | 14.93 | 14.26 | 14.30 | 24,671,170 | -0.41(-2.79%) |
Feb 08, 2006 | 14.59 | 14.79 | 14.02 | 14.71 | 28,508,884 | +0.31(+2.15%) |
Feb 07, 2006 | 15.10 | 15.10 | 14.37 | 14.40 | 25,964,172 | -0.88(-5.77%) |
Feb 06, 2006 | 15.55 | 15.68 | 15.13 | 15.29 | 20,919,840 | +0.01(+0.06%) |
Feb 03, 2006 | 15.39 | 15.56 | 15.07 | 15.28 | 21,619,288 | -0.06(-0.41%) |
Feb 02, 2006 | 15.47 | 15.69 | 15.03 | 15.34 | 26,322,382 | -0.24(-1.56%) |
Feb 01, 2006 | 15.85 | 16.12 | 15.47 | 15.58 | 27,444,640 | -0.13(-0.84%) |
Jan 31, 2006 | 15.93 | 15.93 | 15.60 | 15.71 | 22,769,918 | -0.24(-1.53%) |
Jan 30, 2006 | 15.97 | 16.26 | 15.90 | 15.96 | 27,781,570 | +0.38(+2.45%) |
Jan 27, 2006 | 14.83 | 15.99 | 15.18 | 15.58 | 47,539,380 | +0.75(+5.03%) |
Jan 26, 2006 | 14.65 | 14.85 | 14.21 | 14.83 | 29,050,000 | +0.18(+1.23%) |
Jan 25, 2006 | 15.04 | 15.05 | 14.38 | 14.65 | 25,273,592 | -0.34(-2.25%) |
Jan 24, 2006 | 15.20 | 15.20 | 14.85 | 14.99 | 26,131,370 | -0.21(-1.38%) |
Jan 23, 2006 | 14.90 | 15.27 | 14.69 | 15.20 | 26,906,564 | +0.30(+2.00%) |
Jan 20, 2006 | 14.41 | 14.98 | 14.41 | 14.90 | 42,031,452 | +0.74(+5.23%) |
Jan 19, 2006 | 13.89 | 14.22 | 13.79 | 14.16 | 21,482,236 | +0.46(+3.39%) |
Jan 18, 2006 | 13.82 | 13.94 | 13.53 | 13.70 | 14,413,788 | -0.12(-0.86%) |
Jan 17, 2006 | 13.91 | 13.95 | 13.77 | 13.82 | 13,523,328 | +0.09(+0.65%) |
Jan 13, 2006 | 13.52 | 13.83 | 13.51 | 13.73 | 14,685,359 | +0.11(+0.84%) |
Jan 12, 2006 | 13.88 | 14.10 | 13.57 | 13.61 | 23,079,742 | -0.22(-1.60%) |
Jan 11, 2006 | 13.43 | 14.02 | 13.38 | 13.83 | 24,336,518 | +0.29(+2.17%) |
Jan 10, 2006 | 13.06 | 13.56 | 13.06 | 13.54 | 16,930,126 | +0.39(+2.94%) |
Jan 09, 2006 | 13.04 | 13.19 | 12.87 | 13.15 | 13,406,543 | +0.12(+0.89%) |
Jan 06, 2006 | 12.92 | 13.11 | 12.84 | 13.04 | 14,492,067 | +0.29(+2.26%) |
Jan 05, 2006 | 12.99 | 13.05 | 12.63 | 12.75 | 16,702,382 | -0.30(-2.31%) |
Jan 04, 2006 | 12.82 | 13.15 | 12.68 | 13.05 | 16,387,238 | +0.15(+1.19%) |
Jan 03, 2006 | 12.47 | 12.90 | 12.38 | 12.90 | 16,250,692 | +0.67(+5.46%) |
Dec 30, 2005 | 12.01 | 12.36 | 11.96 | 12.23 | 9,914,878 | +0.10(+0.85%) |
Dec 29, 2005 | 12.20 | 12.38 | 12.11 | 12.13 | 9,217,964 | -0.20(-1.60%) |
Dec 28, 2005 | 12.20 | 12.40 | 12.10 | 12.32 | 13,399,449 | +0.17(+1.43%) |
Dec 27, 2005 | 12.43 | 12.45 | 12.06 | 12.15 | 12,837,307 | -0.45(-3.59%) |
Dec 23, 2005 | 12.67 | 12.67 | 12.36 | 12.60 | 7,584,990 | -0.06(-0.50%) |
Dec 22, 2005 | 12.73 | 12.82 | 12.64 | 12.67 | 9,831,279 | -0.03(-0.23%) |
Dec 21, 2005 | 12.55 | 12.77 | 12.54 | 12.69 | 9,453,562 | +0.16(+1.31%) |
Dec 20, 2005 | 12.43 | 12.72 | 12.27 | 12.53 | 12,130,513 | +0.17(+1.41%) |
Dec 19, 2005 | 12.63 | 12.67 | 12.30 | 12.36 | 13,774,633 | -0.22(-1.74%) |
Dec 16, 2005 | 13.01 | 13.07 | 12.56 | 12.58 | 19,146,268 | -0.43(-3.31%) |
Dec 15, 2005 | 13.13 | 13.18 | 12.90 | 13.01 | 13,234,024 | -0.13(-0.96%) |
Dec 14, 2005 | 13.03 | 13.17 | 12.89 | 13.13 | 17,561,682 | +0.12(+0.91%) |
Dec 13, 2005 | 13.24 | 13.46 | 13.01 | 13.01 | 15,995,588 | -0.20(-1.52%) |
Dec 12, 2005 | 13.16 | 13.26 | 13.00 | 13.22 | 9,427,215 | +0.17(+1.27%) |
Dec 09, 2005 | 13.07 | 13.13 | 12.91 | 13.05 | 11,181,028 | -0.12(-0.88%) |
Dec 08, 2005 | 12.77 | 13.17 | 12.73 | 13.17 | 15,216,088 | +0.38(+2.98%) |
Dec 07, 2005 | 12.88 | 13.02 | 12.67 | 12.79 | 13,870,645 | -0.02(-0.15%) |
Dec 06, 2005 | 12.76 | 13.00 | 12.71 | 12.81 | 14,183,763 | -0.06(-0.49%) |
Dec 05, 2005 | 13.13 | 13.16 | 12.82 | 12.87 | 15,881,589 | -0.12(-0.96%) |
Dec 02, 2005 | 12.85 | 13.01 | 12.75 | 12.99 | 12,130,260 | +0.10(+0.81%) |