Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.39 | 12.65 | 12.34 | 12.47 | 32,829,384 | +0.01(+0.06%) |
Nov 29, 2006 | 12.49 | 12.51 | 12.21 | 12.46 | 29,357,878 | +0.12(+0.94%) |
Nov 28, 2006 | 12.32 | 12.41 | 12.22 | 12.35 | 39,913,672 | -0.05(-0.37%) |
Nov 27, 2006 | 12.86 | 12.93 | 12.36 | 12.39 | 38,408,336 | -0.48(-3.74%) |
Nov 24, 2006 | 12.87 | 13.08 | 12.86 | 12.88 | 17,444,684 | -0.19(-1.42%) |
Nov 22, 2006 | 13.03 | 13.09 | 12.92 | 13.06 | 22,098,290 | +0.08(+0.65%) |
Nov 21, 2006 | 12.89 | 13.03 | 12.83 | 12.98 | 32,328,536 | +0.19(+1.51%) |
Nov 20, 2006 | 13.04 | 13.06 | 12.74 | 12.78 | 29,690,658 | -0.23(-1.75%) |
Nov 17, 2006 | 13.09 | 13.09 | 12.80 | 13.01 | 41,095,776 | +0.17(+1.29%) |
Nov 16, 2006 | 13.07 | 13.08 | 12.83 | 12.84 | 47,006,636 | -0.24(-1.80%) |
Nov 15, 2006 | 12.76 | 13.11 | 12.74 | 13.08 | 49,162,232 | +0.34(+2.69%) |
Nov 14, 2006 | 12.69 | 12.80 | 12.62 | 12.74 | 42,651,656 | +0.13(+1.01%) |
Nov 13, 2006 | 12.70 | 12.92 | 12.56 | 12.61 | 38,729,472 | -0.04(-0.34%) |
Nov 10, 2006 | 12.51 | 12.76 | 12.47 | 12.65 | 34,541,696 | +0.20(+1.58%) |
Nov 09, 2006 | 12.77 | 12.82 | 12.42 | 12.46 | 34,955,768 | -0.20(-1.58%) |
Nov 08, 2006 | 12.41 | 12.83 | 12.30 | 12.66 | 38,123,144 | +0.10(+0.83%) |
Nov 07, 2006 | 12.62 | 12.84 | 12.51 | 12.55 | 42,990,656 | -0.08(-0.61%) |
Nov 06, 2006 | 12.58 | 12.86 | 12.56 | 12.63 | 31,767,220 | +0.14(+1.11%) |
Nov 03, 2006 | 12.66 | 12.66 | 12.36 | 12.49 | 26,772,330 | -0.06(-0.46%) |
Nov 02, 2006 | 12.06 | 12.57 | 12.02 | 12.55 | 40,859,240 | +0.43(+3.53%) |
Nov 01, 2006 | 12.41 | 12.58 | 12.04 | 12.12 | 32,528,864 | -0.27(-2.18%) |
Oct 31, 2006 | 12.47 | 12.50 | 12.17 | 12.39 | 29,679,112 | -0.04(-0.34%) |
Oct 30, 2006 | 12.39 | 12.72 | 12.35 | 12.43 | 36,928,956 | +0.07(+0.53%) |
Oct 27, 2006 | 12.60 | 12.87 | 12.28 | 12.37 | 36,954,672 | -0.27(-2.17%) |
Oct 26, 2006 | 12.38 | 12.74 | 12.34 | 12.64 | 40,294,744 | +0.27(+2.18%) |
Oct 25, 2006 | 12.08 | 12.41 | 12.08 | 12.37 | 39,108,396 | +0.30(+2.52%) |
Oct 24, 2006 | 12.24 | 12.49 | 12.02 | 12.07 | 47,099,468 | -0.17(-1.42%) |
Oct 23, 2006 | 11.64 | 12.32 | 11.63 | 12.24 | 60,372,156 | +0.48(+4.10%) |
Oct 20, 2006 | 11.78 | 11.93 | 11.58 | 11.76 | 40,633,400 | +0.00(+0.00%) |
Oct 19, 2006 | 11.23 | 11.82 | 11.19 | 11.76 | 91,580,128 | +0.77(+7.02%) |
Oct 18, 2006 | 11.23 | 11.32 | 10.91 | 10.99 | 64,433,992 | -0.11(-1.01%) |
Oct 17, 2006 | 11.16 | 11.23 | 10.99 | 11.10 | 48,357,024 | -0.14(-1.27%) |
Oct 16, 2006 | 11.46 | 11.50 | 11.22 | 11.24 | 35,032,008 | -0.23(-2.02%) |
Oct 13, 2006 | 11.47 | 11.59 | 11.33 | 11.47 | 26,120,830 | +0.03(+0.24%) |
Oct 12, 2006 | 11.27 | 11.47 | 11.16 | 11.45 | 25,449,738 | +0.22(+1.99%) |
Oct 11, 2006 | 11.41 | 11.42 | 11.07 | 11.22 | 22,917,536 | -0.19(-1.62%) |
Oct 10, 2006 | 11.45 | 11.45 | 11.22 | 11.41 | 30,998,884 | +0.03(+0.31%) |
Oct 09, 2006 | 11.38 | 11.55 | 11.32 | 11.37 | 26,640,304 | +0.04(+0.34%) |
Oct 06, 2006 | 11.63 | 11.66 | 11.33 | 11.33 | 44,414,276 | -0.41(-3.51%) |
Oct 05, 2006 | 11.57 | 11.79 | 11.51 | 11.75 | 53,336,224 | +0.22(+1.87%) |
Oct 04, 2006 | 10.96 | 11.55 | 10.93 | 11.53 | 79,680,568 | +0.66(+6.10%) |
Oct 03, 2006 | 10.61 | 10.96 | 10.41 | 10.87 | 37,628,644 | +0.27(+2.58%) |
Oct 02, 2006 | 10.95 | 10.97 | 10.56 | 10.59 | 32,881,056 | -0.34(-3.14%) |
Sep 29, 2006 | 10.93 | 11.09 | 10.79 | 10.94 | 50,062,808 | -0.02(-0.18%) |
Sep 28, 2006 | 10.51 | 10.96 | 10.42 | 10.96 | 56,920,312 | +0.50(+4.76%) |
Sep 27, 2006 | 10.65 | 10.67 | 10.27 | 10.46 | 38,671,328 | -0.21(-1.99%) |
Sep 26, 2006 | 10.42 | 10.68 | 10.38 | 10.67 | 57,956,220 | +0.56(+5.53%) |
Sep 25, 2006 | 10.11 | 10.14 | 9.949 | 10.11 | 35,436,296 | +0.04(+0.42%) |
Sep 22, 2006 | 10.06 | 10.21 | 9.995 | 10.07 | 34,984,584 | +0.01(+0.11%) |
Sep 21, 2006 | 10.12 | 10.24 | 10.01 | 10.06 | 39,654,992 | -0.02(-0.23%) |
Sep 20, 2006 | 10.10 | 10.12 | 9.864 | 10.08 | 47,955,476 | +0.07(+0.73%) |
Sep 19, 2006 | 10.41 | 10.45 | 9.833 | 10.01 | 71,686,104 | -0.34(-3.32%) |
Sep 18, 2006 | 10.72 | 10.79 | 10.22 | 10.35 | 45,330,920 | -0.39(-3.63%) |
Sep 15, 2006 | 10.93 | 10.95 | 10.62 | 10.74 | 75,115,176 | -0.08(-0.71%) |
Sep 14, 2006 | 10.81 | 10.99 | 10.64 | 10.82 | 29,505,190 | +0.02(+0.18%) |
Sep 13, 2006 | 10.98 | 11.03 | 10.72 | 10.80 | 41,877,328 | -0.17(-1.58%) |
Sep 12, 2006 | 10.81 | 11.06 | 10.74 | 10.97 | 39,218,168 | +0.14(+1.32%) |
Sep 11, 2006 | 10.82 | 10.93 | 10.71 | 10.83 | 37,735,480 | -0.17(-1.51%) |
Sep 08, 2006 | 10.69 | 11.05 | 10.65 | 10.99 | 52,629,008 | +0.38(+3.56%) |
Sep 07, 2006 | 10.80 | 10.86 | 10.60 | 10.62 | 55,117,860 | -0.26(-2.41%) |
Sep 06, 2006 | 10.97 | 11.10 | 10.82 | 10.88 | 46,125,408 | -0.18(-1.64%) |
Sep 05, 2006 | 10.77 | 11.18 | 10.76 | 11.06 | 50,988,224 | +0.20(+1.88%) |
Sep 01, 2006 | 10.74 | 10.90 | 10.71 | 10.86 | 44,966,668 | +0.13(+1.19%) |
Aug 31, 2006 | 11.00 | 11.01 | 10.41 | 10.73 | 78,421,176 | -0.24(-2.21%) |
Aug 30, 2006 | 10.55 | 11.00 | 10.42 | 10.97 | 74,373,736 | +0.49(+4.71%) |
Aug 29, 2006 | 10.02 | 10.58 | 9.891 | 10.48 | 69,299,976 | +0.53(+5.35%) |
Aug 28, 2006 | 10.02 | 10.08 | 9.887 | 9.945 | 46,350,452 | +0.19(+1.94%) |
Aug 25, 2006 | 9.891 | 9.945 | 9.737 | 9.756 | 37,165,164 | -0.19(-1.87%) |
Aug 24, 2006 | 10.18 | 10.24 | 9.879 | 9.941 | 54,124,972 | -0.47(-4.52%) |
Aug 23, 2006 | 10.59 | 10.71 | 10.32 | 10.41 | 31,340,944 | -0.16(-1.53%) |
Aug 22, 2006 | 10.35 | 10.76 | 10.31 | 10.57 | 53,784,908 | +0.26(+2.54%) |
Aug 21, 2006 | 10.45 | 10.49 | 10.26 | 10.31 | 36,401,500 | -0.20(-1.87%) |
Aug 18, 2006 | 10.67 | 10.69 | 10.38 | 10.51 | 47,925,132 | -0.16(-1.52%) |
Aug 17, 2006 | 9.968 | 10.70 | 9.926 | 10.67 | 94,679,320 | +0.71(+7.17%) |
Aug 16, 2006 | 9.671 | 9.995 | 9.640 | 9.957 | 54,772,848 | +0.34(+3.57%) |
Aug 15, 2006 | 9.482 | 9.629 | 9.166 | 9.613 | 58,614,120 | +0.28(+3.02%) |
Aug 14, 2006 | 9.478 | 9.575 | 9.332 | 9.332 | 32,832,382 | +0.00(+0.00%) |
Aug 11, 2006 | 9.636 | 9.640 | 9.262 | 9.332 | 39,552,796 | -0.25(-2.58%) |
Aug 10, 2006 | 9.447 | 9.621 | 9.424 | 9.579 | 23,269,100 | +0.10(+1.02%) |
Aug 09, 2006 | 9.833 | 9.879 | 9.451 | 9.482 | 47,542,436 | -0.22(-2.23%) |
Aug 08, 2006 | 9.320 | 9.744 | 9.297 | 9.698 | 65,316,376 | +0.40(+4.27%) |
Aug 07, 2006 | 9.332 | 9.397 | 9.208 | 9.301 | 26,229,776 | -0.03(-0.33%) |
Aug 04, 2006 | 9.467 | 9.748 | 9.266 | 9.332 | 51,737,848 | +0.05(+0.54%) |
Aug 03, 2006 | 8.827 | 9.432 | 8.804 | 9.282 | 58,530,160 | +0.42(+4.70%) |
Aug 02, 2006 | 9.139 | 9.170 | 8.815 | 8.865 | 65,350,904 | -0.25(-2.79%) |
Aug 01, 2006 | 9.166 | 9.239 | 9.062 | 9.120 | 33,110,504 | -0.16(-1.74%) |
Jul 31, 2006 | 9.340 | 9.405 | 9.124 | 9.282 | 56,185,596 | -0.14(-1.47%) |
Jul 28, 2006 | 9.178 | 9.436 | 9.027 | 9.421 | 57,994,504 | +0.28(+3.08%) |
Jul 27, 2006 | 9.459 | 9.571 | 9.124 | 9.139 | 50,568,464 | -0.28(-2.99%) |
Jul 26, 2006 | 9.444 | 9.486 | 9.266 | 9.421 | 51,891,400 | -0.09(-0.93%) |
Jul 25, 2006 | 9.845 | 9.872 | 9.447 | 9.509 | 49,104,900 | -0.18(-1.87%) |
Jul 24, 2006 | 9.440 | 9.729 | 9.274 | 9.690 | 57,385,184 | +0.25(+2.66%) |
Jul 21, 2006 | 9.455 | 9.575 | 9.378 | 9.440 | 55,111,968 | -0.07(-0.73%) |
Jul 20, 2006 | 10.48 | 10.50 | 9.505 | 9.509 | 109,243,840 | -0.49(-4.90%) |
Jul 19, 2006 | 10.04 | 10.32 | 9.872 | 9.999 | 96,431,200 | -0.25(-2.48%) |
Jul 18, 2006 | 10.21 | 10.41 | 9.930 | 10.25 | 42,620,016 | +0.01(+0.11%) |
Jul 17, 2006 | 9.860 | 10.28 | 9.833 | 10.24 | 50,437,088 | +0.38(+3.83%) |
Jul 14, 2006 | 10.25 | 10.30 | 9.833 | 9.864 | 65,502,800 | -0.39(-3.76%) |
Jul 13, 2006 | 10.41 | 10.52 | 10.25 | 10.25 | 36,674,600 | -0.25(-2.35%) |
Jul 12, 2006 | 10.65 | 10.78 | 10.38 | 10.50 | 44,886,432 | -0.22(-2.09%) |
Jul 11, 2006 | 10.42 | 10.77 | 10.30 | 10.72 | 62,575,336 | +0.32(+3.04%) |
Jul 10, 2006 | 10.38 | 10.42 | 10.27 | 10.40 | 41,766,668 | +0.14(+1.35%) |
Jul 07, 2006 | 10.31 | 10.53 | 10.25 | 10.27 | 68,600,360 | -0.09(-0.86%) |
Jul 06, 2006 | 10.95 | 10.97 | 10.34 | 10.35 | 110,471,272 | -0.58(-5.32%) |
Jul 05, 2006 | 11.21 | 11.23 | 10.93 | 10.94 | 33,789,384 | -0.32(-2.88%) |
Jul 03, 2006 | 11.36 | 11.37 | 11.23 | 11.26 | 11,116,453 | -0.03(-0.31%) |
Jun 30, 2006 | 11.39 | 11.43 | 11.18 | 11.29 | 37,869,840 | +0.01(+0.10%) |
Jun 29, 2006 | 11.24 | 11.32 | 10.96 | 11.28 | 50,645,744 | +0.20(+1.77%) |
Jun 28, 2006 | 10.94 | 11.16 | 10.89 | 11.09 | 31,062,452 | +0.19(+1.77%) |
Jun 27, 2006 | 11.45 | 11.49 | 10.87 | 10.89 | 63,258,252 | -0.57(-4.95%) |
Jun 26, 2006 | 11.56 | 11.61 | 11.41 | 11.46 | 26,653,226 | -0.11(-0.93%) |
Jun 23, 2006 | 11.67 | 11.68 | 11.50 | 11.57 | 36,414,836 | -0.00(-0.03%) |
Jun 22, 2006 | 11.77 | 11.87 | 11.55 | 11.57 | 29,114,254 | -0.28(-2.37%) |
Jun 21, 2006 | 11.64 | 11.92 | 11.61 | 11.85 | 37,144,092 | +0.22(+1.89%) |
Jun 20, 2006 | 11.60 | 11.76 | 11.54 | 11.63 | 25,632,170 | +0.02(+0.20%) |
Jun 19, 2006 | 11.73 | 11.88 | 11.57 | 11.61 | 36,378,132 | -0.07(-0.56%) |
Jun 16, 2006 | 11.82 | 11.91 | 11.61 | 11.68 | 36,572,640 | -0.18(-1.48%) |
Jun 15, 2006 | 11.84 | 11.95 | 11.58 | 11.85 | 60,426,472 | +0.03(+0.25%) |
Jun 14, 2006 | 11.78 | 11.98 | 11.68 | 11.82 | 32,030,098 | +0.06(+0.49%) |
Jun 13, 2006 | 11.61 | 12.03 | 11.61 | 11.77 | 48,221,628 | +0.15(+1.33%) |
Jun 12, 2006 | 11.84 | 12.00 | 11.59 | 11.61 | 27,558,966 | -0.18(-1.54%) |
Jun 09, 2006 | 11.99 | 12.10 | 11.70 | 11.79 | 35,641,320 | -0.25(-2.05%) |
Jun 08, 2006 | 12.27 | 12.37 | 11.68 | 12.04 | 57,727,652 | -0.27(-2.16%) |
Jun 07, 2006 | 12.16 | 12.61 | 12.15 | 12.30 | 39,070,732 | +0.12(+1.01%) |
Jun 06, 2006 | 12.64 | 12.70 | 12.11 | 12.18 | 54,360,652 | -0.35(-2.80%) |
Jun 05, 2006 | 12.46 | 12.57 | 12.36 | 12.53 | 32,977,590 | -0.05(-0.40%) |
Jun 02, 2006 | 12.69 | 12.88 | 12.36 | 12.58 | 35,918,416 | -0.17(-1.36%) |
Jun 01, 2006 | 12.66 | 12.76 | 12.53 | 12.76 | 32,511,232 | +0.10(+0.82%) |
May 31, 2006 | 12.81 | 12.85 | 12.48 | 12.65 | 52,556,632 | -0.15(-1.20%) |
May 30, 2006 | 13.12 | 13.15 | 12.76 | 12.81 | 49,884,968 | -0.38(-2.89%) |
May 26, 2006 | 13.27 | 13.35 | 12.98 | 13.19 | 66,929,040 | +0.12(+0.94%) |
May 25, 2006 | 12.65 | 13.11 | 12.39 | 13.06 | 144,151,280 | +1.42(+12.18%) |
May 24, 2006 | 11.66 | 11.81 | 11.35 | 11.65 | 56,872,772 | +0.06(+0.50%) |
May 23, 2006 | 11.60 | 11.86 | 11.54 | 11.59 | 57,417,416 | +0.11(+0.94%) |
May 22, 2006 | 11.27 | 11.51 | 11.13 | 11.48 | 52,570,956 | +0.03(+0.24%) |
May 19, 2006 | 11.46 | 11.57 | 11.27 | 11.45 | 74,619,408 | +0.02(+0.20%) |
May 18, 2006 | 11.42 | 11.56 | 11.20 | 11.43 | 54,874,700 | +0.05(+0.44%) |
May 17, 2006 | 11.61 | 11.75 | 11.31 | 11.38 | 83,699,176 | -0.30(-2.54%) |
May 16, 2006 | 12.06 | 12.20 | 11.65 | 11.68 | 59,934,752 | -0.37(-3.04%) |
May 15, 2006 | 12.08 | 12.28 | 11.92 | 12.04 | 41,483,544 | -0.10(-0.83%) |
May 12, 2006 | 12.27 | 12.47 | 12.13 | 12.14 | 42,257,048 | -0.20(-1.66%) |
May 11, 2006 | 12.59 | 12.64 | 12.26 | 12.35 | 38,802,772 | -0.22(-1.75%) |
May 10, 2006 | 12.35 | 12.62 | 12.34 | 12.57 | 52,125,864 | +0.28(+2.29%) |
May 09, 2006 | 12.17 | 12.52 | 12.08 | 12.29 | 89,865,368 | +0.21(+1.72%) |
May 08, 2006 | 12.55 | 12.73 | 11.99 | 12.08 | 137,433,136 | -0.41(-3.30%) |
May 05, 2006 | 13.20 | 13.23 | 12.34 | 12.49 | 141,451,008 | -0.66(-5.04%) |
May 04, 2006 | 13.14 | 13.40 | 13.08 | 13.15 | 49,794,516 | -0.02(-0.18%) |
May 03, 2006 | 13.38 | 13.50 | 13.04 | 13.18 | 32,154,268 | -0.22(-1.64%) |
May 02, 2006 | 13.30 | 13.42 | 13.27 | 13.40 | 28,172,176 | +0.16(+1.22%) |
May 01, 2006 | 13.31 | 13.40 | 13.13 | 13.23 | 35,487,776 | -0.03(-0.26%) |
Apr 28, 2006 | 13.39 | 13.55 | 13.25 | 13.27 | 38,929,560 | -0.12(-0.92%) |
Apr 27, 2006 | 13.12 | 13.43 | 12.95 | 13.39 | 66,558,004 | +0.20(+1.49%) |
Apr 26, 2006 | 13.32 | 13.38 | 13.14 | 13.20 | 59,066,228 | -0.10(-0.75%) |
Apr 25, 2006 | 13.54 | 13.57 | 13.19 | 13.30 | 55,808,004 | -0.19(-1.43%) |
Apr 24, 2006 | 13.41 | 13.54 | 13.39 | 13.49 | 61,466,760 | -0.04(-0.31%) |
Apr 21, 2006 | 14.31 | 14.31 | 13.44 | 13.53 | 148,689,632 | -0.65(-4.57%) |
Apr 20, 2006 | 14.60 | 15.04 | 14.15 | 14.18 | 123,193,512 | -1.38(-8.87%) |
Apr 19, 2006 | 15.30 | 15.74 | 15.27 | 15.56 | 68,194,912 | +0.57(+3.78%) |
Apr 18, 2006 | 14.73 | 15.03 | 14.61 | 14.99 | 25,829,546 | +0.33(+2.24%) |
Apr 17, 2006 | 14.81 | 15.00 | 14.50 | 14.66 | 18,386,442 | -0.22(-1.45%) |
Apr 13, 2006 | 14.87 | 15.00 | 14.77 | 14.88 | 19,482,630 | +0.05(+0.31%) |
Apr 12, 2006 | 14.78 | 14.93 | 14.73 | 14.83 | 14,576,847 | +0.06(+0.39%) |
Apr 11, 2006 | 14.77 | 14.88 | 14.65 | 14.78 | 23,631,372 | +0.09(+0.60%) |
Apr 10, 2006 | 14.77 | 14.83 | 14.53 | 14.69 | 22,479,178 | -0.07(-0.44%) |
Apr 07, 2006 | 15.05 | 15.06 | 14.69 | 14.75 | 29,016,390 | -0.21(-1.39%) |
Apr 06, 2006 | 14.86 | 15.20 | 14.78 | 14.96 | 27,325,362 | +0.10(+0.70%) |
Apr 05, 2006 | 15.16 | 15.23 | 14.80 | 14.86 | 41,800,040 | -0.34(-2.21%) |
Apr 04, 2006 | 15.20 | 15.25 | 15.00 | 15.19 | 20,289,094 | +0.15(+1.03%) |
Apr 03, 2006 | 15.15 | 15.20 | 15.01 | 15.04 | 20,558,146 | +0.00(+0.00%) |
Mar 31, 2006 | 15.22 | 15.27 | 15.00 | 15.04 | 18,915,508 | -0.11(-0.74%) |
Mar 30, 2006 | 15.17 | 15.29 | 14.94 | 15.15 | 25,386,758 | -0.01(-0.08%) |
Mar 29, 2006 | 14.96 | 15.34 | 14.91 | 15.16 | 38,197,724 | +0.17(+1.16%) |
Mar 28, 2006 | 14.29 | 15.06 | 14.24 | 14.99 | 59,519,564 | +0.66(+4.63%) |
Mar 27, 2006 | 14.44 | 14.50 | 14.30 | 14.33 | 22,169,872 | -0.06(-0.40%) |
Mar 24, 2006 | 14.61 | 14.73 | 14.31 | 14.38 | 31,675,604 | -0.02(-0.16%) |
Mar 23, 2006 | 14.62 | 14.62 | 14.34 | 14.41 | 33,663,384 | -0.20(-1.37%) |
Mar 22, 2006 | 14.53 | 14.85 | 14.51 | 14.61 | 27,704,542 | -0.02(-0.11%) |
Mar 21, 2006 | 14.81 | 15.07 | 14.58 | 14.62 | 22,851,696 | -0.19(-1.25%) |
Mar 20, 2006 | 14.79 | 15.01 | 14.75 | 14.81 | 18,966,594 | +0.07(+0.47%) |
Mar 17, 2006 | 14.83 | 14.89 | 14.59 | 14.74 | 30,853,668 | -0.06(-0.39%) |
Mar 16, 2006 | 15.16 | 15.21 | 14.79 | 14.80 | 34,040,524 | -0.29(-1.92%) |
Mar 15, 2006 | 15.16 | 15.22 | 14.93 | 15.09 | 25,430,830 | -0.07(-0.48%) |
Mar 14, 2006 | 14.57 | 15.16 | 14.53 | 15.16 | 28,315,908 | +0.55(+3.77%) |
Mar 13, 2006 | 14.49 | 14.69 | 14.33 | 14.61 | 28,658,350 | +0.01(+0.08%) |
Mar 10, 2006 | 14.48 | 14.83 | 14.27 | 14.60 | 26,883,844 | +0.07(+0.48%) |
Mar 09, 2006 | 14.82 | 14.97 | 14.51 | 14.53 | 26,868,238 | -0.25(-1.72%) |
Mar 08, 2006 | 14.95 | 14.99 | 14.25 | 14.78 | 60,240,004 | -0.23(-1.54%) |
Mar 07, 2006 | 15.24 | 15.36 | 14.95 | 15.01 | 28,765,678 | -0.36(-2.36%) |
Mar 06, 2006 | 15.57 | 15.64 | 15.28 | 15.37 | 18,430,562 | -0.19(-1.24%) |
Mar 03, 2006 | 15.54 | 15.89 | 15.50 | 15.57 | 32,418,938 | +0.06(+0.37%) |
Mar 02, 2006 | 15.34 | 15.57 | 15.24 | 15.51 | 34,218,528 | +0.12(+0.80%) |
Mar 01, 2006 | 15.41 | 15.54 | 15.24 | 15.39 | 27,525,338 | -0.06(-0.40%) |
Feb 28, 2006 | 15.92 | 15.82 | 15.12 | 15.45 | 53,258,148 | -0.47(-2.96%) |
Feb 27, 2006 | 15.90 | 16.07 | 15.82 | 15.92 | 21,389,768 | -0.08(-0.51%) |
Feb 24, 2006 | 15.85 | 16.00 | 15.68 | 16.00 | 20,361,708 | +0.10(+0.63%) |
Feb 23, 2006 | 15.90 | 16.11 | 15.78 | 15.90 | 22,866,508 | -0.05(-0.29%) |
Feb 22, 2006 | 15.84 | 15.98 | 15.63 | 15.95 | 21,751,740 | +0.21(+1.35%) |
Feb 21, 2006 | 15.95 | 16.03 | 15.62 | 15.73 | 23,074,348 | -0.20(-1.23%) |
Feb 17, 2006 | 16.08 | 16.12 | 15.88 | 15.93 | 21,130,868 | -0.18(-1.10%) |
Feb 16, 2006 | 15.68 | 16.18 | 15.68 | 16.11 | 37,802,780 | +0.43(+2.76%) |
Feb 15, 2006 | 15.46 | 15.78 | 15.37 | 15.68 | 30,443,766 | +0.25(+1.62%) |
Feb 14, 2006 | 15.27 | 15.61 | 15.24 | 15.42 | 30,878,430 | +0.17(+1.09%) |
Feb 13, 2006 | 15.07 | 15.29 | 14.99 | 15.26 | 23,258,346 | +0.02(+0.10%) |
Feb 10, 2006 | 15.32 | 15.38 | 14.88 | 15.24 | 39,293,496 | +0.00(+0.00%) |
Feb 09, 2006 | 15.67 | 15.88 | 15.20 | 15.24 | 34,866,452 | -0.37(-2.37%) |
Feb 08, 2006 | 15.43 | 15.66 | 15.25 | 15.61 | 33,775,556 | +0.22(+1.40%) |
Feb 07, 2006 | 15.72 | 15.73 | 15.23 | 15.40 | 43,246,628 | -0.32(-2.06%) |
Feb 06, 2006 | 15.81 | 15.84 | 15.66 | 15.72 | 25,435,252 | +0.07(+0.47%) |
Feb 03, 2006 | 15.82 | 16.03 | 15.58 | 15.65 | 40,553,036 | -0.39(-2.40%) |
Feb 02, 2006 | 16.52 | 16.52 | 15.99 | 16.03 | 39,388,608 | -0.49(-2.99%) |
Feb 01, 2006 | 16.39 | 16.62 | 16.36 | 16.53 | 30,934,344 | -0.09(-0.56%) |
Jan 31, 2006 | 16.58 | 16.70 | 16.33 | 16.62 | 36,331,656 | +0.00(+0.02%) |
Jan 30, 2006 | 16.79 | 17.06 | 16.52 | 16.62 | 30,942,228 | -0.38(-2.22%) |
Jan 27, 2006 | 16.90 | 17.21 | 16.86 | 16.99 | 24,153,582 | +0.01(+0.05%) |
Jan 26, 2006 | 17.01 | 17.06 | 16.77 | 16.99 | 26,907,860 | +0.23(+1.38%) |
Jan 25, 2006 | 17.18 | 17.26 | 16.69 | 16.75 | 31,366,822 | -0.32(-1.85%) |
Jan 24, 2006 | 16.94 | 17.22 | 16.89 | 17.07 | 29,262,766 | +0.22(+1.30%) |
Jan 23, 2006 | 17.37 | 17.46 | 16.75 | 16.85 | 46,677,928 | -0.49(-2.82%) |
Jan 20, 2006 | 18.03 | 18.11 | 17.24 | 17.34 | 69,984,392 | -0.69(-3.85%) |
Jan 19, 2006 | 17.60 | 18.46 | 17.52 | 18.04 | 120,405,600 | +0.90(+5.24%) |
Jan 18, 2006 | 17.12 | 17.61 | 17.11 | 17.14 | 70,323,792 | -0.37(-2.14%) |
Jan 17, 2006 | 17.66 | 17.80 | 17.38 | 17.51 | 28,102,912 | -0.22(-1.22%) |
Jan 13, 2006 | 17.36 | 17.73 | 17.35 | 17.73 | 25,579,112 | +0.44(+2.52%) |
Jan 12, 2006 | 17.43 | 17.56 | 17.17 | 17.29 | 23,239,690 | -0.20(-1.17%) |
Jan 11, 2006 | 17.68 | 17.70 | 17.40 | 17.50 | 25,021,930 | -0.29(-1.65%) |
Jan 10, 2006 | 17.82 | 17.90 | 17.59 | 17.79 | 25,428,222 | -0.18(-0.99%) |
Jan 09, 2006 | 17.95 | 18.07 | 17.75 | 17.97 | 27,104,784 | -0.02(-0.13%) |
Jan 06, 2006 | 17.87 | 18.09 | 17.73 | 17.99 | 40,038,804 | +0.30(+1.68%) |
Jan 05, 2006 | 17.24 | 17.73 | 17.24 | 17.69 | 38,851,932 | +0.53(+3.08%) |
Jan 04, 2006 | 17.24 | 17.31 | 16.93 | 17.16 | 33,192,988 | +0.02(+0.11%) |
Jan 03, 2006 | 16.86 | 17.25 | 16.39 | 17.14 | 39,421,768 | +0.48(+2.87%) |
Dec 30, 2005 | 16.88 | 17.01 | 16.67 | 16.67 | 22,308,136 | -0.20(-1.21%) |
Dec 29, 2005 | 17.08 | 17.21 | 16.83 | 16.87 | 17,725,964 | -0.24(-1.40%) |
Dec 28, 2005 | 17.01 | 17.20 | 16.93 | 17.11 | 20,762,588 | +0.24(+1.42%) |
Dec 27, 2005 | 17.22 | 17.34 | 16.76 | 16.87 | 21,189,182 | -0.33(-1.93%) |
Dec 23, 2005 | 17.08 | 17.25 | 17.08 | 17.20 | 14,627,296 | +0.13(+0.74%) |
Dec 22, 2005 | 17.17 | 17.19 | 16.96 | 17.07 | 18,189,614 | -0.00(-0.02%) |
Dec 21, 2005 | 17.14 | 17.31 | 16.95 | 17.08 | 24,882,696 | +0.06(+0.34%) |
Dec 20, 2005 | 17.26 | 17.32 | 16.79 | 17.02 | 34,271,344 | -0.19(-1.08%) |
Dec 19, 2005 | 17.81 | 17.93 | 17.17 | 17.21 | 31,622,674 | -0.51(-2.87%) |
Dec 16, 2005 | 17.73 | 17.96 | 17.60 | 17.71 | 49,411,196 | -0.03(-0.17%) |
Dec 15, 2005 | 17.46 | 17.84 | 17.55 | 17.75 | 32,240,584 | +0.28(+1.61%) |
Dec 14, 2005 | 17.51 | 17.55 | 17.21 | 17.46 | 26,628,632 | -0.03(-0.15%) |
Dec 13, 2005 | 17.07 | 17.54 | 17.05 | 17.49 | 32,583,148 | +0.36(+2.09%) |
Dec 12, 2005 | 16.69 | 17.20 | 16.69 | 17.13 | 29,444,968 | +0.39(+2.33%) |
Dec 09, 2005 | 16.62 | 16.86 | 16.62 | 16.74 | 24,477,058 | -0.02(-0.11%) |
Dec 08, 2005 | 16.99 | 17.09 | 16.64 | 16.76 | 42,600,672 | -0.33(-1.94%) |
Dec 07, 2005 | 17.26 | 17.34 | 16.81 | 17.09 | 32,873,560 | -0.14(-0.81%) |
Dec 06, 2005 | 17.57 | 17.60 | 17.21 | 17.23 | 32,442,650 | -0.20(-1.13%) |
Dec 05, 2005 | 17.49 | 17.70 | 17.29 | 17.43 | 36,008,204 | +0.00(+0.02%) |
Dec 02, 2005 | 17.35 | 17.49 | 17.06 | 17.43 | 34,870,004 | +0.09(+0.51%) |