Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.14 | 15.19 | 15.02 | 15.04 | 42,206,620 | -0.09(-0.61%) |
Aug 30, 2006 | 15.07 | 15.22 | 15.07 | 15.14 | 47,254,588 | +0.07(+0.47%) |
Aug 29, 2006 | 15.01 | 15.15 | 15.01 | 15.07 | 38,891,564 | +0.03(+0.22%) |
Aug 28, 2006 | 14.82 | 15.15 | 14.79 | 15.03 | 52,115,872 | +0.17(+1.14%) |
Aug 25, 2006 | 14.80 | 14.93 | 14.74 | 14.86 | 30,020,338 | -0.01(-0.04%) |
Aug 24, 2006 | 14.85 | 14.93 | 14.74 | 14.87 | 40,751,072 | +0.05(+0.37%) |
Aug 23, 2006 | 14.67 | 14.82 | 14.66 | 14.81 | 38,821,764 | +0.09(+0.59%) |
Aug 22, 2006 | 14.54 | 14.79 | 14.54 | 14.73 | 45,384,820 | +0.19(+1.28%) |
Aug 21, 2006 | 14.62 | 14.94 | 14.51 | 14.54 | 44,250,244 | -0.22(-1.52%) |
Aug 18, 2006 | 14.73 | 14.78 | 14.55 | 14.77 | 48,625,860 | +0.03(+0.19%) |
Aug 17, 2006 | 14.61 | 14.80 | 14.57 | 14.74 | 55,579,872 | +0.14(+0.93%) |
Aug 16, 2006 | 14.40 | 14.63 | 14.38 | 14.60 | 53,934,708 | +0.19(+1.33%) |
Aug 15, 2006 | 14.28 | 14.46 | 14.26 | 14.41 | 40,276,576 | +0.17(+1.23%) |
Aug 14, 2006 | 14.13 | 14.35 | 14.11 | 14.24 | 41,020,932 | +0.14(+1.01%) |
Aug 11, 2006 | 14.10 | 14.13 | 13.94 | 14.09 | 29,855,272 | -0.08(-0.58%) |
Aug 10, 2006 | 14.16 | 14.21 | 13.98 | 14.18 | 43,180,340 | -0.10(-0.69%) |
Aug 09, 2006 | 14.26 | 14.36 | 14.20 | 14.27 | 60,954,308 | -0.01(-0.04%) |
Aug 08, 2006 | 14.21 | 14.33 | 14.18 | 14.28 | 64,144,416 | +0.06(+0.42%) |
Aug 07, 2006 | 14.17 | 14.25 | 14.16 | 14.22 | 50,455,324 | +0.04(+0.27%) |
Aug 04, 2006 | 14.13 | 14.21 | 14.04 | 14.18 | 58,018,664 | +0.26(+1.84%) |
Aug 03, 2006 | 13.96 | 14.03 | 13.88 | 13.92 | 52,031,048 | -0.05(-0.39%) |
Aug 02, 2006 | 14.31 | 14.44 | 13.82 | 13.98 | 111,505,992 | -0.21(-1.46%) |
Aug 01, 2006 | 14.21 | 14.35 | 14.15 | 14.19 | 61,191,004 | +0.00(+0.00%) |
Jul 31, 2006 | 14.44 | 14.55 | 14.14 | 14.19 | 95,197,288 | -0.07(-0.46%) |
Jul 28, 2006 | 14.03 | 14.36 | 14.01 | 14.25 | 86,028,536 | +0.25(+1.79%) |
Jul 27, 2006 | 13.76 | 14.01 | 13.72 | 14.00 | 65,836,660 | +0.29(+2.15%) |
Jul 26, 2006 | 13.59 | 13.79 | 13.58 | 13.71 | 52,095,352 | +0.08(+0.60%) |
Jul 25, 2006 | 13.48 | 13.72 | 13.48 | 13.62 | 54,566,576 | +0.09(+0.69%) |
Jul 24, 2006 | 13.11 | 13.61 | 13.00 | 13.53 | 86,875,112 | +0.52(+4.03%) |
Jul 21, 2006 | 12.99 | 13.12 | 12.93 | 13.01 | 68,016,040 | +0.07(+0.51%) |
Jul 20, 2006 | 12.90 | 13.02 | 12.83 | 12.94 | 61,347,644 | +0.22(+1.76%) |
Jul 19, 2006 | 12.39 | 12.77 | 12.36 | 12.72 | 61,588,188 | +0.39(+3.19%) |
Jul 18, 2006 | 12.31 | 12.42 | 12.19 | 12.33 | 49,053,272 | +0.09(+0.76%) |
Jul 17, 2006 | 12.23 | 12.37 | 12.16 | 12.23 | 43,220,828 | -0.01(-0.04%) |
Jul 14, 2006 | 12.48 | 12.48 | 12.10 | 12.24 | 52,001,552 | -0.25(-1.97%) |
Jul 13, 2006 | 12.64 | 12.65 | 12.40 | 12.48 | 46,821,496 | -0.17(-1.34%) |
Jul 12, 2006 | 12.78 | 12.82 | 12.62 | 12.65 | 30,858,306 | -0.17(-1.32%) |
Jul 11, 2006 | 12.97 | 13.01 | 12.67 | 12.82 | 50,482,436 | -0.21(-1.59%) |
Jul 10, 2006 | 13.02 | 13.08 | 12.97 | 13.03 | 26,044,654 | +0.10(+0.80%) |
Jul 07, 2006 | 12.99 | 13.05 | 12.88 | 12.93 | 32,008,270 | +0.00(+0.00%) |
Jul 06, 2006 | 12.97 | 13.06 | 12.88 | 12.93 | 37,017,216 | +0.00(+0.00%) |
Jul 05, 2006 | 12.84 | 12.93 | 12.79 | 12.93 | 55,027,512 | +0.05(+0.42%) |
Jul 03, 2006 | 12.85 | 12.95 | 12.77 | 12.87 | 28,907,198 | +0.06(+0.47%) |
Jun 30, 2006 | 12.72 | 12.99 | 12.71 | 12.81 | 57,554,612 | +0.13(+0.99%) |
Jun 29, 2006 | 12.55 | 12.72 | 12.49 | 12.69 | 47,686,944 | +0.19(+1.48%) |
Jun 28, 2006 | 12.52 | 12.56 | 12.46 | 12.50 | 36,235,124 | +0.05(+0.44%) |
Jun 27, 2006 | 12.57 | 12.61 | 12.40 | 12.45 | 39,414,424 | -0.11(-0.91%) |
Jun 26, 2006 | 12.80 | 12.80 | 12.52 | 12.56 | 57,247,932 | +0.20(+1.63%) |
Jun 23, 2006 | 12.39 | 12.45 | 12.29 | 12.36 | 40,764,080 | -0.01(-0.04%) |
Jun 22, 2006 | 12.42 | 12.55 | 12.35 | 12.36 | 42,684,228 | -0.02(-0.18%) |
Jun 21, 2006 | 12.54 | 12.67 | 12.36 | 12.39 | 72,053,280 | -0.14(-1.13%) |
Jun 20, 2006 | 12.65 | 12.66 | 12.47 | 12.53 | 87,367,200 | -0.06(-0.48%) |
Jun 19, 2006 | 12.83 | 12.88 | 12.49 | 12.59 | 50,950,704 | -0.20(-1.58%) |
Jun 16, 2006 | 12.77 | 12.91 | 12.69 | 12.79 | 56,754,384 | -0.05(-0.43%) |
Jun 15, 2006 | 12.74 | 12.90 | 12.64 | 12.84 | 49,232,992 | +0.23(+1.82%) |
Jun 14, 2006 | 12.56 | 12.66 | 12.54 | 12.61 | 53,251,180 | +0.04(+0.30%) |
Jun 13, 2006 | 12.66 | 12.83 | 12.57 | 12.58 | 56,685,684 | -0.14(-1.07%) |
Jun 12, 2006 | 12.85 | 12.91 | 12.67 | 12.71 | 36,778,688 | -0.13(-1.02%) |
Jun 09, 2006 | 12.91 | 12.97 | 12.81 | 12.84 | 55,811,620 | -0.18(-1.38%) |
Jun 08, 2006 | 12.94 | 13.04 | 12.73 | 13.02 | 63,368,552 | -0.03(-0.21%) |
Jun 07, 2006 | 13.11 | 13.20 | 13.04 | 13.05 | 49,253,696 | +0.04(+0.29%) |
Jun 06, 2006 | 13.12 | 13.27 | 12.91 | 13.01 | 48,600,760 | -0.05(-0.42%) |
Jun 05, 2006 | 13.26 | 13.32 | 13.02 | 13.07 | 46,926,472 | -0.14(-1.03%) |
Jun 02, 2006 | 13.10 | 13.21 | 13.03 | 13.20 | 39,559,520 | +0.16(+1.21%) |
Jun 01, 2006 | 13.01 | 13.18 | 12.95 | 13.05 | 45,881,664 | +0.13(+1.01%) |
May 31, 2006 | 12.91 | 12.99 | 12.84 | 12.91 | 43,742,772 | +0.04(+0.34%) |
May 30, 2006 | 13.05 | 13.10 | 12.85 | 12.87 | 44,383,432 | -0.23(-1.75%) |
May 26, 2006 | 13.12 | 13.15 | 12.97 | 13.10 | 42,184,084 | +0.08(+0.63%) |
May 25, 2006 | 13.02 | 13.05 | 12.88 | 13.02 | 43,776,668 | +0.01(+0.04%) |
May 24, 2006 | 13.09 | 13.10 | 12.90 | 13.01 | 46,059,740 | -0.08(-0.63%) |
May 23, 2006 | 12.95 | 13.17 | 12.95 | 13.09 | 54,068,996 | +0.15(+1.14%) |
May 22, 2006 | 12.98 | 13.18 | 12.94 | 12.95 | 51,979,020 | -0.05(-0.42%) |
May 19, 2006 | 13.10 | 13.15 | 12.88 | 13.00 | 63,388,888 | -0.04(-0.29%) |
May 18, 2006 | 13.21 | 13.29 | 13.02 | 13.04 | 58,609,860 | -0.21(-1.57%) |
May 17, 2006 | 13.49 | 13.62 | 13.18 | 13.25 | 56,501,748 | -0.34(-2.53%) |
May 16, 2006 | 13.48 | 13.65 | 13.43 | 13.59 | 41,435,700 | +0.01(+0.04%) |
May 15, 2006 | 13.38 | 13.61 | 13.38 | 13.59 | 45,519,656 | +0.21(+1.59%) |
May 12, 2006 | 13.48 | 13.57 | 13.33 | 13.37 | 51,835,572 | -0.17(-1.25%) |
May 11, 2006 | 13.79 | 13.86 | 13.48 | 13.54 | 53,187,608 | -0.13(-0.92%) |
May 10, 2006 | 13.79 | 13.81 | 13.58 | 13.67 | 49,307,376 | -0.26(-1.84%) |
May 09, 2006 | 13.92 | 14.04 | 13.88 | 13.92 | 30,394,070 | -0.02(-0.12%) |
May 08, 2006 | 13.86 | 14.03 | 13.85 | 13.94 | 37,861,232 | +0.07(+0.51%) |
May 05, 2006 | 13.83 | 13.96 | 13.79 | 13.87 | 36,832,548 | +0.10(+0.75%) |
May 04, 2006 | 13.81 | 13.89 | 13.74 | 13.77 | 48,745,492 | +0.03(+0.20%) |
May 03, 2006 | 13.79 | 13.97 | 13.71 | 13.74 | 45,799,408 | -0.01(-0.04%) |
May 02, 2006 | 13.67 | 13.86 | 13.65 | 13.74 | 42,220,360 | +0.03(+0.24%) |
May 01, 2006 | 13.92 | 13.97 | 13.64 | 13.71 | 48,506,228 | -0.11(-0.83%) |
Apr 28, 2006 | 13.59 | 13.89 | 13.57 | 13.83 | 50,446,164 | +0.26(+1.89%) |
Apr 27, 2006 | 13.63 | 13.77 | 13.57 | 13.57 | 43,705,768 | -0.06(-0.44%) |
Apr 26, 2006 | 13.46 | 13.67 | 13.46 | 13.63 | 56,634,568 | +0.14(+1.01%) |
Apr 25, 2006 | 13.48 | 13.58 | 13.47 | 13.49 | 54,021,916 | -0.04(-0.28%) |
Apr 24, 2006 | 13.49 | 13.56 | 13.39 | 13.53 | 41,776,092 | -0.04(-0.32%) |
Apr 21, 2006 | 13.68 | 13.68 | 13.51 | 13.58 | 45,734,920 | -0.04(-0.32%) |
Apr 20, 2006 | 13.50 | 13.64 | 13.49 | 13.62 | 45,722,464 | +0.07(+0.52%) |
Apr 19, 2006 | 13.61 | 13.68 | 13.44 | 13.55 | 60,191,632 | -0.06(-0.44%) |
Apr 18, 2006 | 13.35 | 13.61 | 13.33 | 13.61 | 46,945,340 | +0.27(+2.01%) |
Apr 17, 2006 | 13.33 | 13.40 | 13.29 | 13.34 | 31,603,210 | -0.03(-0.25%) |
Apr 13, 2006 | 13.33 | 13.43 | 13.24 | 13.37 | 33,531,602 | +0.04(+0.33%) |
Apr 12, 2006 | 13.27 | 13.39 | 13.26 | 13.33 | 32,568,138 | +0.04(+0.29%) |
Apr 11, 2006 | 13.46 | 13.52 | 13.20 | 13.29 | 43,260,036 | -0.16(-1.22%) |
Apr 10, 2006 | 13.48 | 13.54 | 13.38 | 13.46 | 33,502,656 | -0.02(-0.16%) |
Apr 07, 2006 | 13.70 | 13.72 | 13.46 | 13.48 | 38,284,432 | -0.22(-1.59%) |
Apr 06, 2006 | 13.66 | 13.71 | 13.60 | 13.70 | 45,122,108 | -0.04(-0.32%) |
Apr 05, 2006 | 13.67 | 13.83 | 13.66 | 13.74 | 31,525,164 | +0.04(+0.28%) |
Apr 04, 2006 | 13.66 | 13.78 | 13.65 | 13.70 | 39,900,280 | -0.01(-0.08%) |
Apr 03, 2006 | 13.70 | 13.80 | 13.66 | 13.71 | 37,188,144 | +0.11(+0.80%) |
Mar 31, 2006 | 13.78 | 13.85 | 13.55 | 13.60 | 44,673,444 | -0.15(-1.11%) |
Mar 30, 2006 | 13.78 | 13.88 | 13.76 | 13.76 | 42,717,936 | -0.02(-0.16%) |
Mar 29, 2006 | 13.88 | 13.95 | 13.71 | 13.78 | 48,209,624 | -0.06(-0.43%) |
Mar 28, 2006 | 14.04 | 14.09 | 13.81 | 13.84 | 44,528,532 | -0.25(-1.78%) |
Mar 27, 2006 | 14.19 | 14.20 | 14.02 | 14.09 | 39,031,164 | -0.11(-0.81%) |
Mar 24, 2006 | 14.32 | 14.32 | 14.11 | 14.20 | 32,694,548 | -0.08(-0.54%) |
Mar 23, 2006 | 14.41 | 14.45 | 14.17 | 14.28 | 33,155,670 | -0.13(-0.91%) |
Mar 22, 2006 | 14.38 | 14.48 | 14.32 | 14.41 | 41,421,960 | +0.05(+0.34%) |
Mar 21, 2006 | 14.46 | 14.48 | 14.27 | 14.36 | 46,747,300 | -0.09(-0.60%) |
Mar 20, 2006 | 14.40 | 14.52 | 14.36 | 14.45 | 33,404,642 | +0.04(+0.30%) |
Mar 17, 2006 | 14.30 | 14.45 | 14.24 | 14.40 | 58,854,072 | +0.19(+1.31%) |
Mar 16, 2006 | 14.15 | 14.27 | 14.12 | 14.22 | 41,787,816 | +0.05(+0.39%) |
Mar 15, 2006 | 14.17 | 14.21 | 14.11 | 14.16 | 33,697,584 | -0.01(-0.08%) |
Mar 14, 2006 | 14.14 | 14.19 | 14.07 | 14.18 | 43,061,444 | +0.00(+0.00%) |
Mar 13, 2006 | 14.19 | 14.21 | 14.12 | 14.18 | 46,876,824 | -0.06(-0.42%) |
Mar 10, 2006 | 14.38 | 14.40 | 14.14 | 14.24 | 41,689,436 | -0.06(-0.42%) |
Mar 09, 2006 | 14.33 | 14.41 | 14.26 | 14.30 | 34,360,592 | +0.01(+0.08%) |
Mar 08, 2006 | 14.25 | 14.32 | 14.19 | 14.28 | 47,239,380 | -0.01(-0.08%) |
Mar 07, 2006 | 14.21 | 14.34 | 14.09 | 14.30 | 41,856,884 | +0.11(+0.77%) |
Mar 06, 2006 | 14.28 | 14.41 | 14.16 | 14.19 | 33,615,876 | -0.19(-1.33%) |
Mar 03, 2006 | 14.13 | 14.44 | 14.13 | 14.38 | 52,519,836 | +0.15(+1.07%) |
Mar 02, 2006 | 14.25 | 14.34 | 14.14 | 14.22 | 36,580,096 | -0.11(-0.76%) |
Mar 01, 2006 | 14.25 | 14.36 | 14.09 | 14.33 | 49,298,216 | +0.04(+0.27%) |
Feb 28, 2006 | 14.52 | 14.52 | 14.27 | 14.30 | 54,300,932 | -0.22(-1.54%) |
Feb 27, 2006 | 14.41 | 14.60 | 14.39 | 14.52 | 57,048,608 | +0.13(+0.87%) |
Feb 24, 2006 | 14.25 | 14.45 | 14.24 | 14.39 | 35,272,212 | +0.13(+0.88%) |
Feb 23, 2006 | 14.31 | 14.38 | 14.21 | 14.27 | 40,093,376 | -0.03(-0.19%) |
Feb 22, 2006 | 14.02 | 14.33 | 14.02 | 14.30 | 53,427,788 | +0.30(+2.14%) |
Feb 21, 2006 | 14.03 | 14.13 | 13.97 | 14.00 | 38,299,268 | -0.10(-0.70%) |
Feb 17, 2006 | 14.08 | 14.09 | 13.89 | 14.09 | 45,893,572 | +0.01(+0.04%) |
Feb 16, 2006 | 13.97 | 14.12 | 13.85 | 14.09 | 41,446,144 | +0.11(+0.78%) |
Feb 15, 2006 | 13.90 | 14.00 | 13.77 | 13.98 | 51,338,728 | +0.06(+0.43%) |
Feb 14, 2006 | 13.94 | 14.00 | 13.89 | 13.92 | 57,887,492 | -0.04(-0.31%) |
Feb 13, 2006 | 13.86 | 14.01 | 13.75 | 13.96 | 45,647,348 | -0.05(-0.39%) |
Feb 10, 2006 | 14.19 | 14.24 | 13.84 | 14.02 | 105,998,368 | -0.36(-2.51%) |
Feb 09, 2006 | 14.39 | 14.65 | 14.32 | 14.38 | 84,871,424 | -0.02(-0.11%) |
Feb 08, 2006 | 14.00 | 14.41 | 13.97 | 14.39 | 113,639,392 | +0.65(+4.73%) |
Feb 07, 2006 | 13.67 | 14.03 | 13.67 | 13.74 | 52,644,048 | +0.05(+0.36%) |
Feb 06, 2006 | 13.76 | 13.82 | 13.62 | 13.70 | 39,890,384 | -0.10(-0.75%) |
Feb 03, 2006 | 14.07 | 14.07 | 13.79 | 13.80 | 50,385,704 | -0.27(-1.94%) |
Feb 02, 2006 | 14.25 | 14.26 | 13.95 | 14.07 | 45,216,092 | -0.15(-1.04%) |
Feb 01, 2006 | 14.06 | 14.26 | 14.02 | 14.22 | 51,988,728 | +0.20(+1.44%) |
Jan 31, 2006 | 14.20 | 14.23 | 13.92 | 14.02 | 57,460,812 | -0.14(-1.00%) |
Jan 30, 2006 | 14.27 | 14.38 | 14.06 | 14.16 | 60,147,664 | -0.03(-0.19%) |
Jan 27, 2006 | 13.88 | 14.24 | 13.84 | 14.19 | 111,779,880 | +0.51(+3.75%) |
Jan 26, 2006 | 13.62 | 13.83 | 13.53 | 13.67 | 75,572,424 | +0.12(+0.89%) |
Jan 25, 2006 | 13.49 | 13.58 | 13.26 | 13.55 | 48,309,468 | +0.13(+0.98%) |
Jan 24, 2006 | 13.65 | 13.66 | 13.37 | 13.42 | 53,484,580 | -0.16(-1.20%) |
Jan 23, 2006 | 13.54 | 13.64 | 13.51 | 13.59 | 52,797,388 | +0.10(+0.73%) |
Jan 20, 2006 | 13.63 | 13.68 | 13.44 | 13.49 | 94,658,664 | -0.14(-1.04%) |
Jan 19, 2006 | 13.60 | 13.71 | 13.44 | 13.63 | 105,551,904 | +0.53(+4.04%) |
Jan 18, 2006 | 13.18 | 13.23 | 13.02 | 13.10 | 61,448,036 | -0.15(-1.15%) |
Jan 17, 2006 | 13.38 | 13.39 | 13.14 | 13.25 | 58,905,368 | -0.21(-1.58%) |
Jan 13, 2006 | 13.48 | 13.53 | 13.34 | 13.47 | 38,419,452 | +0.05(+0.37%) |
Jan 12, 2006 | 13.52 | 13.56 | 13.36 | 13.42 | 49,501,936 | -0.09(-0.69%) |
Jan 11, 2006 | 13.43 | 13.55 | 13.40 | 13.51 | 52,090,956 | +0.17(+1.27%) |
Jan 10, 2006 | 13.50 | 13.50 | 13.27 | 13.34 | 52,449,300 | -0.22(-1.65%) |
Jan 09, 2006 | 13.64 | 13.64 | 13.38 | 13.56 | 51,443,152 | +0.00(+0.00%) |
Jan 06, 2006 | 13.42 | 13.62 | 13.44 | 13.56 | 52,256,572 | +0.15(+1.10%) |
Jan 05, 2006 | 13.40 | 13.51 | 13.34 | 13.42 | 78,045,296 | +0.02(+0.12%) |
Jan 04, 2006 | 13.08 | 13.41 | 13.07 | 13.40 | 80,557,000 | +0.42(+3.24%) |
Jan 03, 2006 | 12.91 | 13.06 | 12.88 | 12.98 | 69,708,464 | +0.25(+1.97%) |
Dec 30, 2005 | 12.81 | 12.81 | 12.67 | 12.73 | 59,547,308 | -0.07(-0.55%) |
Dec 29, 2005 | 12.88 | 12.90 | 12.79 | 12.80 | 45,464,148 | -0.08(-0.64%) |
Dec 28, 2005 | 12.92 | 13.00 | 12.85 | 12.88 | 46,980,700 | -0.02(-0.13%) |
Dec 27, 2005 | 13.08 | 13.10 | 12.90 | 12.90 | 45,728,140 | -0.18(-1.38%) |
Dec 23, 2005 | 13.10 | 13.13 | 13.03 | 13.08 | 39,598,176 | -0.05(-0.42%) |
Dec 22, 2005 | 13.12 | 13.18 | 13.01 | 13.13 | 46,136,136 | +0.01(+0.08%) |
Dec 21, 2005 | 13.12 | 13.35 | 13.07 | 13.12 | 64,675,336 | +0.02(+0.17%) |
Dec 20, 2005 | 13.27 | 13.26 | 13.02 | 13.10 | 88,723,632 | -0.17(-1.32%) |
Dec 19, 2005 | 12.33 | 13.76 | 13.19 | 13.27 | 262,355,696 | +0.95(+7.71%) |
Dec 16, 2005 | 12.44 | 12.52 | 12.30 | 12.33 | 130,039,152 | -0.11(-0.92%) |
Dec 15, 2005 | 12.47 | 12.60 | 12.28 | 12.44 | 77,682,920 | -0.03(-0.26%) |
Dec 14, 2005 | 12.18 | 12.56 | 12.17 | 12.47 | 121,378,792 | +0.29(+2.42%) |
Dec 13, 2005 | 11.51 | 12.22 | 11.51 | 12.18 | 165,318,512 | +0.75(+6.54%) |
Dec 12, 2005 | 11.26 | 11.45 | 11.06 | 11.43 | 105,454,072 | +0.19(+1.65%) |
Dec 09, 2005 | 11.46 | 11.49 | 11.23 | 11.24 | 77,675,952 | -0.21(-1.81%) |
Dec 08, 2005 | 11.52 | 11.53 | 11.41 | 11.45 | 54,880,220 | -0.07(-0.57%) |
Dec 07, 2005 | 11.57 | 11.61 | 11.46 | 11.52 | 62,925,020 | -0.02(-0.19%) |
Dec 06, 2005 | 11.69 | 11.69 | 11.52 | 11.54 | 62,086,864 | -0.11(-0.98%) |
Dec 05, 2005 | 11.62 | 11.68 | 11.58 | 11.65 | 54,145,576 | +0.03(+0.23%) |
Dec 02, 2005 | 11.66 | 11.69 | 11.59 | 11.63 | 39,897,896 | -0.04(-0.37%) |
Dec 01, 2005 | 11.61 | 11.70 | 11.57 | 11.67 | 55,532,056 | +0.10(+0.85%) |
Nov 30, 2005 | 11.74 | 11.77 | 11.56 | 11.57 | 64,905,256 | -0.15(-1.26%) |
Nov 29, 2005 | 11.78 | 11.89 | 11.71 | 11.72 | 61,229,292 | -0.07(-0.56%) |
Nov 28, 2005 | 11.90 | 11.93 | 11.75 | 11.78 | 44,105,148 | -0.04(-0.37%) |
Nov 25, 2005 | 11.84 | 12.00 | 11.81 | 11.83 | 21,208,650 | +0.02(+0.14%) |
Nov 23, 2005 | 11.68 | 11.89 | 11.66 | 11.81 | 46,426,512 | +0.14(+1.22%) |
Nov 22, 2005 | 11.84 | 11.84 | 11.63 | 11.67 | 55,254,684 | -0.20(-1.66%) |
Nov 21, 2005 | 11.86 | 11.87 | 11.70 | 11.87 | 47,106,008 | +0.08(+0.65%) |
Nov 18, 2005 | 11.84 | 11.90 | 11.65 | 11.79 | 60,212,520 | +0.14(+1.17%) |
Nov 17, 2005 | 11.71 | 11.74 | 11.56 | 11.65 | 58,386,352 | -0.01(-0.09%) |
Nov 16, 2005 | 11.95 | 11.98 | 11.60 | 11.66 | 72,922,024 | -0.28(-2.38%) |
Nov 15, 2005 | 12.14 | 12.06 | 11.84 | 11.95 | 65,742,860 | -0.20(-1.62%) |
Nov 14, 2005 | 12.32 | 12.34 | 12.06 | 12.14 | 60,118,720 | -0.10(-0.80%) |
Nov 11, 2005 | 12.20 | 12.27 | 12.02 | 12.24 | 43,856,176 | +0.12(+0.99%) |
Nov 10, 2005 | 12.10 | 12.17 | 11.94 | 12.12 | 44,597,964 | +0.03(+0.23%) |
Nov 09, 2005 | 11.96 | 12.15 | 11.85 | 12.10 | 50,533,184 | +0.14(+1.14%) |
Nov 08, 2005 | 12.13 | 12.14 | 11.94 | 11.96 | 41,482,968 | -0.20(-1.62%) |
Nov 07, 2005 | 12.15 | 12.22 | 12.01 | 12.16 | 60,795,288 | +0.01(+0.04%) |
Nov 04, 2005 | 12.05 | 12.17 | 11.98 | 12.15 | 87,062,352 | +0.21(+1.78%) |
Nov 03, 2005 | 11.84 | 12.14 | 11.81 | 11.94 | 108,117,472 | +0.15(+1.25%) |
Nov 02, 2005 | 11.74 | 11.83 | 11.72 | 11.79 | 69,778,088 | +0.03(+0.23%) |
Nov 01, 2005 | 11.87 | 11.92 | 11.69 | 11.76 | 63,216,676 | -0.10(-0.87%) |
Oct 31, 2005 | 11.90 | 11.97 | 11.76 | 11.87 | 88,526,872 | +0.13(+1.12%) |
Oct 28, 2005 | 11.55 | 11.75 | 11.52 | 11.74 | 70,877,304 | +0.22(+1.90%) |
Oct 27, 2005 | 11.50 | 11.59 | 11.47 | 11.52 | 55,499,812 | +0.02(+0.19%) |
Oct 26, 2005 | 11.63 | 11.63 | 11.48 | 11.50 | 86,014,248 | -0.08(-0.66%) |
Oct 25, 2005 | 11.56 | 11.64 | 11.49 | 11.57 | 76,070,552 | +0.06(+0.52%) |
Oct 24, 2005 | 11.63 | 11.65 | 11.42 | 11.51 | 98,126,696 | -0.09(-0.75%) |
Oct 21, 2005 | 12.06 | 12.06 | 11.30 | 11.60 | 182,739,792 | -0.35(-2.97%) |
Oct 20, 2005 | 12.23 | 12.33 | 11.95 | 11.95 | 214,401,456 | -1.13(-8.64%) |
Oct 19, 2005 | 13.14 | 13.17 | 12.87 | 13.08 | 54,167,744 | -0.09(-0.66%) |
Oct 18, 2005 | 13.18 | 13.26 | 13.13 | 13.17 | 32,579,130 | +0.01(+0.04%) |
Oct 17, 2005 | 13.30 | 13.32 | 13.09 | 13.17 | 53,997,180 | -0.11(-0.82%) |
Oct 14, 2005 | 13.38 | 13.47 | 13.18 | 13.27 | 41,937,860 | -0.10(-0.74%) |
Oct 13, 2005 | 13.54 | 13.57 | 13.32 | 13.37 | 43,530,440 | -0.19(-1.37%) |
Oct 12, 2005 | 13.66 | 13.90 | 13.48 | 13.56 | 92,533,152 | +0.29(+2.22%) |
Oct 11, 2005 | 13.35 | 13.38 | 13.12 | 13.26 | 55,233,616 | -0.08(-0.61%) |
Oct 10, 2005 | 13.30 | 13.43 | 13.24 | 13.35 | 48,975,776 | +0.03(+0.25%) |
Oct 07, 2005 | 13.47 | 13.54 | 13.31 | 13.31 | 42,027,628 | -0.14(-1.05%) |
Oct 06, 2005 | 13.59 | 13.61 | 13.31 | 13.46 | 49,105,852 | -0.08(-0.61%) |
Oct 05, 2005 | 13.86 | 13.89 | 13.54 | 13.54 | 36,671,148 | -0.24(-1.74%) |
Oct 04, 2005 | 13.87 | 13.96 | 13.77 | 13.78 | 33,623,204 | -0.03(-0.20%) |
Oct 03, 2005 | 13.74 | 13.89 | 13.60 | 13.80 | 49,371,312 | +0.17(+1.28%) |
Sep 30, 2005 | 13.70 | 13.67 | 13.59 | 13.63 | 35,913,052 | -0.07(-0.48%) |
Sep 29, 2005 | 13.67 | 13.73 | 13.53 | 13.70 | 49,739,184 | +0.13(+0.92%) |
Sep 28, 2005 | 13.60 | 13.71 | 13.47 | 13.57 | 49,484,716 | +0.03(+0.24%) |
Sep 27, 2005 | 13.79 | 13.81 | 13.53 | 13.54 | 41,278,512 | -0.21(-1.55%) |
Sep 26, 2005 | 13.67 | 13.78 | 13.59 | 13.75 | 52,903,096 | +0.17(+1.29%) |
Sep 23, 2005 | 13.58 | 13.75 | 13.58 | 13.58 | 59,001,180 | -0.21(-1.50%) |
Sep 22, 2005 | 13.76 | 13.91 | 13.75 | 13.78 | 40,838,092 | -0.03(-0.24%) |
Sep 21, 2005 | 13.73 | 13.94 | 13.73 | 13.82 | 39,092,356 | -0.05(-0.35%) |
Sep 20, 2005 | 13.95 | 14.00 | 13.83 | 13.86 | 44,113,944 | -0.11(-0.78%) |
Sep 19, 2005 | 14.02 | 14.11 | 13.87 | 13.97 | 41,231,064 | -0.09(-0.66%) |
Sep 16, 2005 | 14.08 | 107.80 | 13.97 | 14.07 | 25,403,810 | +0.04(+0.27%) |
Sep 15, 2005 | 14.20 | 14.22 | 14.01 | 14.03 | 23,794,924 | -0.18(-1.27%) |
Sep 14, 2005 | 14.17 | 14.24 | 14.15 | 14.21 | 26,200,194 | +0.03(+0.19%) |
Sep 13, 2005 | 14.28 | 14.32 | 14.07 | 14.18 | 36,311,888 | -0.20(-1.37%) |
Sep 12, 2005 | 14.36 | 14.46 | 14.33 | 14.38 | 25,181,402 | +0.01(+0.04%) |
Sep 09, 2005 | 14.55 | 14.55 | 14.31 | 14.37 | 36,448,556 | -0.10(-0.68%) |
Sep 08, 2005 | 14.46 | 14.52 | 14.27 | 14.47 | 42,503,224 | +0.11(+0.80%) |
Sep 07, 2005 | 14.14 | 14.40 | 14.13 | 14.36 | 55,848,080 | +0.23(+1.66%) |
Sep 06, 2005 | 14.12 | 14.14 | 13.83 | 14.12 | 77,459,776 | +0.29(+2.13%) |
Sep 02, 2005 | 13.86 | 13.89 | 13.72 | 13.83 | 35,463,108 | +0.02(+0.12%) |