Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.54 | 12.63 | 12.49 | 12.58 | 11,704,528 | -0.06(-0.44%) |
Nov 29, 2006 | 12.59 | 12.65 | 12.58 | 12.64 | 19,693,600 | +0.14(+1.09%) |
Nov 28, 2006 | 12.46 | 12.52 | 12.39 | 12.50 | 23,411,786 | -0.14(-1.08%) |
Nov 27, 2006 | 12.80 | 12.84 | 12.57 | 12.64 | 21,732,964 | -0.39(-2.96%) |
Nov 24, 2006 | 12.96 | 13.04 | 12.94 | 13.03 | 6,272,010 | +0.04(+0.29%) |
Nov 22, 2006 | 13.03 | 13.07 | 12.96 | 12.99 | 28,064,742 | +0.33(+2.61%) |
Nov 21, 2006 | 12.50 | 12.70 | 12.50 | 12.66 | 21,113,104 | +0.24(+1.95%) |
Nov 20, 2006 | 12.35 | 12.49 | 12.34 | 12.42 | 10,580,492 | +0.01(+0.10%) |
Nov 17, 2006 | 12.31 | 12.42 | 12.27 | 12.40 | 10,761,244 | -0.07(-0.55%) |
Nov 16, 2006 | 12.47 | 12.53 | 12.39 | 12.47 | 18,047,072 | -0.07(-0.55%) |
Nov 15, 2006 | 12.45 | 12.58 | 12.44 | 12.54 | 18,498,388 | +0.13(+1.05%) |
Nov 14, 2006 | 12.38 | 12.42 | 12.23 | 12.41 | 16,154,880 | +0.12(+0.96%) |
Nov 13, 2006 | 12.24 | 12.32 | 12.22 | 12.29 | 14,237,143 | +0.06(+0.46%) |
Nov 10, 2006 | 12.17 | 12.26 | 12.09 | 12.24 | 12,664,521 | +0.10(+0.82%) |
Nov 09, 2006 | 12.34 | 12.34 | 12.07 | 12.14 | 29,732,962 | -0.09(-0.76%) |
Nov 08, 2006 | 12.15 | 12.26 | 12.11 | 12.23 | 22,303,496 | -0.01(-0.05%) |
Nov 07, 2006 | 12.32 | 12.37 | 12.21 | 12.24 | 14,445,690 | +0.06(+0.51%) |
Nov 06, 2006 | 12.12 | 12.22 | 12.11 | 12.17 | 20,526,666 | +0.14(+1.14%) |
Nov 03, 2006 | 12.11 | 12.14 | 11.96 | 12.04 | 12,515,582 | -0.13(-1.07%) |
Nov 02, 2006 | 12.14 | 12.19 | 12.05 | 12.17 | 9,374,516 | -0.01(-0.10%) |
Nov 01, 2006 | 12.33 | 12.33 | 12.17 | 12.18 | 14,361,661 | -0.19(-1.56%) |
Oct 31, 2006 | 12.35 | 12.40 | 12.32 | 12.37 | 19,606,840 | -0.02(-0.20%) |
Oct 30, 2006 | 12.26 | 12.45 | 12.26 | 12.40 | 22,782,610 | +0.14(+1.12%) |
Oct 27, 2006 | 12.41 | 12.42 | 12.24 | 12.26 | 17,212,560 | +0.00(+0.00%) |
Oct 26, 2006 | 12.32 | 12.32 | 12.17 | 12.26 | 24,906,324 | +0.18(+1.49%) |
Oct 25, 2006 | 11.98 | 12.10 | 11.96 | 12.08 | 22,424,802 | +0.01(+0.05%) |
Oct 24, 2006 | 12.02 | 12.09 | 11.96 | 12.07 | 19,541,126 | -0.10(-0.82%) |
Oct 23, 2006 | 12.09 | 12.22 | 12.06 | 12.17 | 16,808,640 | +0.11(+0.88%) |
Oct 20, 2006 | 12.12 | 12.14 | 12.04 | 12.07 | 18,822,778 | +0.02(+0.21%) |
Oct 19, 2006 | 11.86 | 12.09 | 11.86 | 12.04 | 63,440,376 | -0.32(-2.62%) |
Oct 18, 2006 | 12.42 | 12.60 | 12.19 | 12.37 | 45,180,256 | -0.01(-0.05%) |
Oct 17, 2006 | 12.46 | 12.47 | 12.27 | 12.37 | 28,758,186 | -0.24(-1.88%) |
Oct 16, 2006 | 12.55 | 12.65 | 12.47 | 12.61 | 20,044,178 | +0.04(+0.30%) |
Oct 13, 2006 | 12.58 | 12.61 | 12.49 | 12.57 | 13,128,371 | -0.10(-0.79%) |
Oct 12, 2006 | 12.54 | 12.72 | 12.50 | 12.67 | 16,538,717 | +0.16(+1.24%) |
Oct 11, 2006 | 12.37 | 12.62 | 12.35 | 12.52 | 21,256,742 | +0.18(+1.46%) |
Oct 10, 2006 | 12.25 | 12.34 | 12.24 | 12.34 | 14,532,451 | +0.17(+1.38%) |
Oct 09, 2006 | 12.07 | 12.19 | 12.04 | 12.17 | 15,006,262 | +0.05(+0.41%) |
Oct 06, 2006 | 12.03 | 12.16 | 12.03 | 12.12 | 10,204,367 | -0.05(-0.41%) |
Oct 05, 2006 | 12.19 | 12.20 | 12.02 | 12.17 | 23,782,610 | -0.10(-0.81%) |
Oct 04, 2006 | 12.09 | 12.28 | 12.07 | 12.27 | 25,316,028 | +0.01(+0.10%) |
Oct 03, 2006 | 12.10 | 12.32 | 12.07 | 12.26 | 12,398,615 | +0.05(+0.41%) |
Oct 02, 2006 | 12.16 | 12.30 | 12.16 | 12.21 | 10,250,479 | -0.05(-0.41%) |
Sep 29, 2006 | 12.27 | 12.39 | 12.23 | 12.26 | 17,317,316 | -0.13(-1.06%) |
Sep 28, 2006 | 12.45 | 12.50 | 12.33 | 12.39 | 22,655,682 | +0.11(+0.86%) |
Sep 27, 2006 | 12.22 | 12.42 | 12.19 | 12.28 | 19,726,216 | +0.11(+0.92%) |
Sep 26, 2006 | 12.15 | 12.24 | 12.10 | 12.17 | 18,898,774 | -0.06(-0.51%) |
Sep 25, 2006 | 12.01 | 12.29 | 11.97 | 12.23 | 17,331,294 | +0.16(+1.34%) |
Sep 22, 2006 | 12.12 | 12.15 | 12.02 | 12.07 | 12,255,941 | +0.01(+0.10%) |
Sep 21, 2006 | 12.09 | 12.16 | 11.97 | 12.06 | 19,230,554 | +0.16(+1.31%) |
Sep 20, 2006 | 11.80 | 11.93 | 11.79 | 11.90 | 14,849,771 | +0.17(+1.49%) |
Sep 19, 2006 | 11.78 | 11.79 | 11.59 | 11.73 | 13,529,238 | -0.04(-0.37%) |
Sep 18, 2006 | 11.78 | 11.83 | 11.65 | 11.77 | 25,715,610 | -0.12(-1.05%) |
Sep 15, 2006 | 12.02 | 12.02 | 11.86 | 11.89 | 19,483,768 | -0.18(-1.49%) |
Sep 14, 2006 | 12.08 | 12.20 | 11.99 | 12.07 | 19,598,002 | -0.34(-2.76%) |
Sep 13, 2006 | 12.27 | 12.44 | 12.24 | 12.42 | 19,844,308 | +0.09(+0.71%) |
Sep 12, 2006 | 12.14 | 12.35 | 12.14 | 12.33 | 27,629,010 | +0.32(+2.70%) |
Sep 11, 2006 | 11.92 | 12.09 | 11.82 | 12.01 | 15,332,740 | +0.00(+0.00%) |
Sep 08, 2006 | 11.77 | 12.01 | 11.81 | 12.01 | 17,637,046 | +0.02(+0.16%) |
Sep 07, 2006 | 11.99 | 12.14 | 11.94 | 11.99 | 16,059,282 | -0.14(-1.18%) |
Sep 06, 2006 | 12.31 | 12.31 | 12.11 | 12.13 | 26,497,904 | -0.52(-4.08%) |
Sep 05, 2006 | 12.58 | 12.67 | 12.49 | 12.65 | 14,761,243 | -0.21(-1.60%) |
Sep 01, 2006 | 12.84 | 12.96 | 12.72 | 12.85 | 13,419,341 | -0.14(-1.10%) |
Aug 31, 2006 | 13.08 | 13.08 | 12.91 | 13.00 | 11,916,128 | -0.02(-0.19%) |
Aug 30, 2006 | 13.21 | 13.22 | 13.00 | 13.02 | 18,574,064 | -0.10(-0.76%) |
Aug 29, 2006 | 13.13 | 13.15 | 12.88 | 13.12 | 20,805,104 | +0.06(+0.48%) |
Aug 28, 2006 | 12.96 | 13.13 | 12.93 | 13.06 | 6,147,974 | +0.21(+1.65%) |
Aug 25, 2006 | 12.85 | 12.90 | 12.81 | 12.85 | 6,895,081 | -0.16(-1.24%) |
Aug 24, 2006 | 12.99 | 13.01 | 12.86 | 13.01 | 8,001,444 | -0.06(-0.43%) |
Aug 23, 2006 | 13.23 | 13.26 | 12.98 | 13.06 | 11,698,904 | -0.26(-1.96%) |
Aug 22, 2006 | 13.23 | 13.41 | 13.21 | 13.33 | 5,910,667 | +0.06(+0.42%) |
Aug 21, 2006 | 13.26 | 13.31 | 13.23 | 13.27 | 5,218,025 | -0.02(-0.14%) |
Aug 18, 2006 | 13.24 | 13.29 | 13.11 | 13.29 | 5,300,770 | +0.04(+0.28%) |
Aug 17, 2006 | 13.30 | 13.44 | 13.15 | 13.25 | 9,001,122 | -0.03(-0.23%) |
Aug 16, 2006 | 13.06 | 13.33 | 13.06 | 13.28 | 15,113,910 | +0.38(+2.94%) |
Aug 15, 2006 | 12.60 | 12.93 | 12.60 | 12.90 | 17,799,482 | +0.55(+4.43%) |
Aug 14, 2006 | 12.27 | 12.49 | 12.27 | 12.35 | 6,596,720 | +0.14(+1.12%) |
Aug 11, 2006 | 12.22 | 12.26 | 12.14 | 12.22 | 8,073,102 | -0.20(-1.60%) |
Aug 10, 2006 | 12.32 | 12.45 | 12.26 | 12.42 | 9,902,793 | +0.06(+0.50%) |
Aug 09, 2006 | 12.44 | 12.57 | 12.35 | 12.35 | 14,262,689 | +0.24(+2.00%) |
Aug 08, 2006 | 12.14 | 12.27 | 12.06 | 12.11 | 8,836,116 | -0.06(-0.51%) |
Aug 07, 2006 | 12.12 | 12.19 | 12.08 | 12.17 | 5,453,404 | -0.04(-0.36%) |
Aug 04, 2006 | 12.40 | 12.45 | 12.17 | 12.22 | 7,913,397 | -0.01(-0.05%) |
Aug 03, 2006 | 12.03 | 12.26 | 12.00 | 12.22 | 8,666,771 | +0.05(+0.41%) |
Aug 02, 2006 | 12.11 | 12.26 | 12.08 | 12.17 | 10,132,870 | -0.01(-0.10%) |
Aug 01, 2006 | 12.26 | 12.26 | 12.04 | 12.19 | 9,649,258 | -0.17(-1.36%) |
Jul 31, 2006 | 12.39 | 12.41 | 12.31 | 12.35 | 7,278,757 | -0.03(-0.25%) |
Jul 28, 2006 | 12.16 | 12.44 | 12.09 | 12.39 | 11,031,809 | +0.27(+2.26%) |
Jul 27, 2006 | 12.16 | 12.25 | 12.06 | 12.11 | 9,031,489 | -0.08(-0.66%) |
Jul 26, 2006 | 12.10 | 12.22 | 12.02 | 12.19 | 16,374,192 | -0.13(-1.06%) |
Jul 25, 2006 | 12.33 | 12.40 | 12.17 | 12.32 | 10,574,547 | +0.04(+0.30%) |
Jul 24, 2006 | 12.10 | 12.35 | 12.10 | 12.29 | 13,102,342 | +0.35(+2.92%) |
Jul 21, 2006 | 12.24 | 12.24 | 11.87 | 11.94 | 20,152,308 | -0.38(-3.08%) |
Jul 20, 2006 | 11.92 | 12.39 | 12.07 | 12.32 | 43,726,048 | +0.29(+2.38%) |
Jul 19, 2006 | 11.80 | 12.21 | 11.78 | 12.03 | 29,021,040 | +0.37(+3.20%) |
Jul 18, 2006 | 11.68 | 11.74 | 11.46 | 11.66 | 19,710,952 | +0.19(+1.63%) |
Jul 17, 2006 | 11.35 | 11.51 | 11.35 | 11.47 | 16,160,021 | -0.09(-0.75%) |
Jul 14, 2006 | 11.65 | 11.68 | 11.48 | 11.56 | 17,638,492 | -0.09(-0.80%) |
Jul 13, 2006 | 11.71 | 11.89 | 11.61 | 11.65 | 20,482,000 | -0.29(-2.40%) |
Jul 12, 2006 | 12.12 | 12.14 | 11.89 | 11.94 | 13,413,557 | -0.28(-2.29%) |
Jul 11, 2006 | 12.03 | 12.28 | 11.98 | 12.22 | 15,636,725 | +0.14(+1.19%) |
Jul 10, 2006 | 12.14 | 12.25 | 12.01 | 12.07 | 17,512,848 | -0.09(-0.72%) |
Jul 07, 2006 | 12.35 | 12.36 | 12.11 | 12.16 | 17,583,222 | -0.34(-2.69%) |
Jul 06, 2006 | 12.42 | 12.57 | 12.41 | 12.50 | 8,685,730 | +0.02(+0.20%) |
Jul 05, 2006 | 12.49 | 12.53 | 12.41 | 12.47 | 11,174,001 | -0.25(-1.96%) |
Jul 03, 2006 | 12.72 | 12.77 | 12.62 | 12.72 | 4,937,980 | +0.11(+0.89%) |
Jun 30, 2006 | 12.64 | 12.72 | 12.55 | 12.61 | 17,674,802 | +0.24(+1.96%) |
Jun 29, 2006 | 12.02 | 12.39 | 11.91 | 12.37 | 26,270,880 | +0.46(+3.87%) |
Jun 28, 2006 | 12.11 | 12.14 | 11.72 | 11.91 | 28,140,256 | -0.29(-2.35%) |
Jun 27, 2006 | 12.45 | 12.48 | 12.17 | 12.19 | 10,281,488 | -0.21(-1.66%) |
Jun 26, 2006 | 12.35 | 12.44 | 12.26 | 12.40 | 10,319,888 | +0.27(+2.21%) |
Jun 23, 2006 | 12.22 | 12.26 | 12.11 | 12.13 | 11,087,240 | -0.05(-0.41%) |
Jun 22, 2006 | 12.37 | 12.39 | 12.16 | 12.18 | 20,142,508 | -0.37(-2.97%) |
Jun 21, 2006 | 12.43 | 12.68 | 12.43 | 12.55 | 16,554,623 | +0.07(+0.60%) |
Jun 20, 2006 | 12.50 | 12.59 | 12.35 | 12.48 | 13,635,761 | -0.02(-0.20%) |
Jun 19, 2006 | 12.85 | 12.87 | 12.43 | 12.50 | 15,804,944 | +0.07(+0.60%) |
Jun 16, 2006 | 12.50 | 12.56 | 12.27 | 12.43 | 14,934,765 | -0.27(-2.11%) |
Jun 15, 2006 | 12.41 | 12.74 | 12.41 | 12.70 | 18,569,726 | +0.63(+5.21%) |
Jun 14, 2006 | 12.16 | 12.24 | 11.90 | 12.07 | 25,734,408 | +0.04(+0.36%) |
Jun 13, 2006 | 12.06 | 12.22 | 11.92 | 12.02 | 21,882,064 | -0.16(-1.28%) |
Jun 12, 2006 | 12.49 | 12.49 | 12.13 | 12.18 | 17,419,018 | -0.30(-2.44%) |
Jun 09, 2006 | 12.78 | 12.79 | 12.39 | 12.49 | 15,660,986 | -0.15(-1.18%) |
Jun 08, 2006 | 12.61 | 12.67 | 12.31 | 12.63 | 31,525,216 | -0.14(-1.07%) |
Jun 07, 2006 | 12.87 | 12.98 | 12.76 | 12.77 | 18,265,420 | -0.13(-1.01%) |
Jun 06, 2006 | 12.95 | 12.96 | 12.70 | 12.90 | 25,617,924 | -0.30(-2.26%) |
Jun 05, 2006 | 13.54 | 13.54 | 13.19 | 13.20 | 15,623,550 | -0.37(-2.75%) |
Jun 02, 2006 | 13.98 | 14.00 | 13.51 | 13.57 | 26,132,866 | -0.16(-1.18%) |
Jun 01, 2006 | 13.42 | 13.76 | 13.41 | 13.74 | 12,082,741 | +0.37(+2.80%) |
May 31, 2006 | 13.33 | 13.48 | 13.22 | 13.36 | 12,506,745 | +0.06(+0.42%) |
May 30, 2006 | 13.59 | 13.59 | 13.29 | 13.31 | 13,537,111 | -0.27(-2.02%) |
May 26, 2006 | 13.62 | 13.62 | 13.47 | 13.58 | 8,901,347 | +0.22(+1.68%) |
May 25, 2006 | 13.26 | 13.46 | 13.26 | 13.36 | 11,307,516 | +0.13(+0.99%) |
May 24, 2006 | 13.33 | 13.40 | 12.92 | 13.23 | 14,457,901 | -0.03(-0.23%) |
May 23, 2006 | 13.34 | 13.56 | 13.24 | 13.26 | 13,482,966 | +0.29(+2.26%) |
May 22, 2006 | 13.00 | 13.10 | 12.75 | 12.96 | 12,546,269 | -0.24(-1.84%) |
May 19, 2006 | 13.10 | 13.23 | 12.96 | 13.21 | 12,803,981 | +0.29(+2.26%) |
May 18, 2006 | 13.26 | 13.39 | 12.89 | 12.91 | 20,148,934 | -0.23(-1.75%) |
May 17, 2006 | 13.50 | 13.55 | 13.04 | 13.15 | 27,862,942 | -0.45(-3.34%) |
May 16, 2006 | 13.77 | 13.80 | 13.53 | 13.60 | 16,863,266 | +0.11(+0.83%) |
May 15, 2006 | 13.47 | 13.64 | 13.37 | 13.49 | 16,260,760 | +0.12(+0.93%) |
May 12, 2006 | 13.63 | 13.65 | 13.32 | 13.36 | 22,637,526 | -0.24(-1.78%) |
May 11, 2006 | 13.99 | 13.99 | 13.39 | 13.61 | 23,496,780 | -0.33(-2.37%) |
May 10, 2006 | 14.25 | 14.30 | 13.87 | 13.94 | 22,476,216 | -0.44(-3.07%) |
May 09, 2006 | 14.32 | 14.43 | 14.30 | 14.38 | 9,797,073 | +0.06(+0.39%) |
May 08, 2006 | 14.37 | 14.43 | 14.26 | 14.32 | 9,637,208 | +0.06(+0.39%) |
May 05, 2006 | 14.33 | 14.35 | 14.21 | 14.27 | 13,832,580 | +0.06(+0.39%) |
May 04, 2006 | 14.08 | 14.27 | 14.07 | 14.21 | 12,326,796 | +0.01(+0.04%) |
May 03, 2006 | 14.14 | 14.21 | 14.06 | 14.20 | 9,208,224 | +0.02(+0.18%) |
May 02, 2006 | 14.17 | 14.22 | 14.13 | 14.18 | 16,082,579 | +0.07(+0.53%) |
May 01, 2006 | 14.14 | 14.20 | 14.09 | 14.10 | 8,980,396 | +0.00(+0.00%) |
Apr 28, 2006 | 14.22 | 14.27 | 14.10 | 14.10 | 9,346,077 | -0.22(-1.52%) |
Apr 27, 2006 | 14.15 | 14.37 | 14.09 | 14.32 | 12,220,273 | +0.04(+0.30%) |
Apr 26, 2006 | 14.27 | 14.33 | 14.23 | 14.28 | 14,128,692 | +0.17(+1.24%) |
Apr 25, 2006 | 14.28 | 14.31 | 14.07 | 14.10 | 13,273,615 | -0.09(-0.61%) |
Apr 24, 2006 | 14.11 | 14.20 | 14.03 | 14.19 | 19,766,062 | -0.05(-0.35%) |
Apr 21, 2006 | 14.56 | 14.61 | 14.20 | 14.24 | 23,580,650 | +0.04(+0.31%) |
Apr 20, 2006 | 14.23 | 14.30 | 14.06 | 14.20 | 38,331,288 | +0.67(+4.92%) |
Apr 19, 2006 | 13.31 | 13.53 | 13.29 | 13.53 | 13,859,412 | +0.12(+0.88%) |
Apr 18, 2006 | 13.18 | 13.44 | 13.16 | 13.41 | 12,817,638 | +0.31(+2.38%) |
Apr 17, 2006 | 13.09 | 13.23 | 13.09 | 13.10 | 9,289,683 | +0.02(+0.14%) |
Apr 13, 2006 | 13.06 | 13.13 | 13.04 | 13.08 | 6,853,147 | +0.02(+0.14%) |
Apr 12, 2006 | 13.19 | 13.23 | 13.00 | 13.06 | 15,325,028 | -0.12(-0.94%) |
Apr 11, 2006 | 13.43 | 13.46 | 13.15 | 13.19 | 36,049,476 | +0.49(+3.87%) |
Apr 10, 2006 | 12.80 | 12.82 | 12.68 | 12.70 | 9,497,266 | -0.12(-0.92%) |
Apr 07, 2006 | 12.98 | 13.00 | 12.78 | 12.82 | 8,404,721 | -0.19(-1.48%) |
Apr 06, 2006 | 13.05 | 13.11 | 12.93 | 13.01 | 11,566,674 | -0.06(-0.43%) |
Apr 05, 2006 | 13.08 | 13.11 | 12.95 | 13.06 | 14,517,348 | +0.13(+1.01%) |
Apr 04, 2006 | 12.96 | 13.00 | 12.87 | 12.93 | 12,717,060 | +0.04(+0.34%) |
Apr 03, 2006 | 12.85 | 12.99 | 12.83 | 12.89 | 7,723,166 | -0.01(-0.05%) |
Mar 31, 2006 | 12.89 | 12.91 | 12.83 | 12.90 | 11,324,065 | -0.35(-2.63%) |
Mar 30, 2006 | 13.24 | 13.29 | 12.60 | 13.24 | 41,266,536 | +0.66(+5.24%) |
Mar 29, 2006 | 12.45 | 12.66 | 12.42 | 12.58 | 17,670,786 | +0.09(+0.70%) |
Mar 28, 2006 | 12.65 | 12.76 | 12.45 | 12.50 | 12,723,968 | -0.16(-1.28%) |
Mar 27, 2006 | 12.70 | 12.75 | 12.64 | 12.66 | 10,842,221 | -0.09(-0.73%) |
Mar 24, 2006 | 12.68 | 12.78 | 12.63 | 12.75 | 15,810,086 | +0.11(+0.89%) |
Mar 23, 2006 | 12.74 | 12.78 | 12.58 | 12.64 | 14,000,318 | -0.12(-0.93%) |
Mar 22, 2006 | 12.75 | 12.80 | 12.72 | 12.76 | 13,929,945 | +0.04(+0.34%) |
Mar 21, 2006 | 12.91 | 12.93 | 12.71 | 12.72 | 15,636,243 | -0.17(-1.30%) |
Mar 20, 2006 | 12.88 | 12.92 | 12.83 | 12.88 | 11,206,777 | +0.10(+0.78%) |
Mar 17, 2006 | 12.78 | 12.82 | 12.72 | 12.78 | 11,141,385 | +0.04(+0.34%) |
Mar 16, 2006 | 12.76 | 12.84 | 12.72 | 12.74 | 18,309,282 | -0.02(-0.20%) |
Mar 15, 2006 | 12.73 | 12.78 | 12.65 | 12.77 | 10,464,008 | +0.02(+0.15%) |
Mar 14, 2006 | 12.65 | 12.77 | 12.65 | 12.75 | 16,855,876 | +0.12(+0.94%) |
Mar 13, 2006 | 12.56 | 12.63 | 12.53 | 12.63 | 18,527,630 | +0.13(+1.05%) |
Mar 10, 2006 | 12.35 | 12.55 | 12.29 | 12.50 | 26,101,374 | +0.17(+1.41%) |
Mar 09, 2006 | 12.35 | 12.44 | 12.29 | 12.32 | 23,323,420 | -0.01(-0.10%) |
Mar 08, 2006 | 11.98 | 12.37 | 11.98 | 12.34 | 36,164,996 | +0.38(+3.18%) |
Mar 07, 2006 | 11.81 | 11.97 | 11.78 | 11.96 | 26,676,086 | +0.08(+0.68%) |
Mar 06, 2006 | 11.81 | 11.91 | 11.81 | 11.88 | 11,237,626 | +0.04(+0.37%) |
Mar 03, 2006 | 11.81 | 11.86 | 11.76 | 11.83 | 11,091,899 | -0.07(-0.58%) |
Mar 02, 2006 | 11.75 | 11.92 | 11.71 | 11.90 | 26,099,608 | +0.07(+0.63%) |
Mar 01, 2006 | 11.60 | 11.85 | 11.58 | 11.83 | 18,858,446 | +0.26(+2.26%) |
Feb 28, 2006 | 11.69 | 11.73 | 11.56 | 11.56 | 12,827,117 | -0.13(-1.12%) |
Feb 27, 2006 | 11.68 | 11.73 | 11.63 | 11.69 | 11,175,929 | -0.05(-0.42%) |
Feb 24, 2006 | 11.73 | 11.79 | 11.72 | 11.74 | 7,358,288 | -0.02(-0.16%) |
Feb 23, 2006 | 11.80 | 11.84 | 11.73 | 11.76 | 7,635,441 | -0.02(-0.16%) |
Feb 22, 2006 | 11.63 | 11.79 | 11.62 | 11.78 | 7,434,284 | +0.13(+1.12%) |
Feb 21, 2006 | 11.71 | 11.74 | 11.64 | 11.65 | 5,937,980 | -0.03(-0.27%) |
Feb 17, 2006 | 11.74 | 11.76 | 11.65 | 11.68 | 9,909,541 | -0.06(-0.53%) |
Feb 16, 2006 | 11.76 | 11.83 | 11.68 | 11.74 | 23,093,020 | +0.06(+0.53%) |
Feb 15, 2006 | 11.63 | 11.78 | 11.54 | 11.68 | 26,845,108 | +0.16(+1.35%) |
Feb 14, 2006 | 11.28 | 11.58 | 11.27 | 11.53 | 24,159,216 | +0.35(+3.18%) |
Feb 13, 2006 | 11.06 | 11.20 | 11.05 | 11.17 | 13,096,558 | -0.02(-0.22%) |
Feb 10, 2006 | 11.25 | 11.27 | 11.08 | 11.20 | 7,684,445 | -0.08(-0.72%) |
Feb 09, 2006 | 11.27 | 11.38 | 11.23 | 11.28 | 11,482,966 | -0.01(-0.05%) |
Feb 08, 2006 | 11.10 | 11.33 | 11.05 | 11.28 | 13,457,419 | +0.26(+2.31%) |
Feb 07, 2006 | 11.10 | 11.12 | 10.99 | 11.03 | 13,070,048 | -0.12(-1.12%) |
Feb 06, 2006 | 11.18 | 11.22 | 11.10 | 11.15 | 10,826,315 | -0.14(-1.27%) |
Feb 03, 2006 | 11.18 | 11.33 | 11.15 | 11.30 | 12,263,814 | -0.09(-0.82%) |
Feb 02, 2006 | 11.55 | 11.55 | 11.36 | 11.39 | 20,164,840 | -0.13(-1.13%) |
Feb 01, 2006 | 11.39 | 11.54 | 11.38 | 11.52 | 12,959,187 | +0.08(+0.71%) |
Jan 31, 2006 | 11.40 | 11.46 | 11.34 | 11.44 | 17,637,366 | +0.18(+1.60%) |
Jan 30, 2006 | 11.25 | 11.32 | 11.23 | 11.26 | 10,280,203 | +0.02(+0.22%) |
Jan 27, 2006 | 11.38 | 11.40 | 11.18 | 11.23 | 26,927,370 | -0.09(-0.82%) |
Jan 26, 2006 | 11.33 | 11.43 | 11.17 | 11.33 | 57,932,824 | -0.18(-1.57%) |
Jan 25, 2006 | 11.46 | 11.60 | 11.44 | 11.51 | 13,921,590 | +0.15(+1.32%) |
Jan 24, 2006 | 11.37 | 11.48 | 11.33 | 11.36 | 19,541,448 | -0.03(-0.27%) |
Jan 23, 2006 | 11.40 | 11.46 | 11.33 | 11.39 | 13,683,640 | +0.11(+0.99%) |
Jan 20, 2006 | 11.48 | 11.55 | 11.25 | 11.28 | 27,567,956 | -0.40(-3.41%) |
Jan 19, 2006 | 11.50 | 11.78 | 11.50 | 11.68 | 27,046,586 | +0.15(+1.30%) |
Jan 18, 2006 | 11.40 | 11.56 | 11.38 | 11.53 | 13,496,301 | -0.10(-0.86%) |
Jan 17, 2006 | 11.56 | 11.63 | 11.55 | 11.63 | 12,948,261 | -0.13(-1.11%) |
Jan 13, 2006 | 11.61 | 11.77 | 11.58 | 11.76 | 10,614,714 | +0.07(+0.59%) |
Jan 12, 2006 | 11.70 | 11.80 | 11.61 | 11.69 | 20,939,102 | -0.08(-0.69%) |
Jan 11, 2006 | 11.89 | 11.89 | 11.73 | 11.77 | 41,007,860 | -0.20(-1.66%) |
Jan 10, 2006 | 11.88 | 12.02 | 11.83 | 11.97 | 28,690,064 | -0.17(-1.38%) |
Jan 09, 2006 | 12.19 | 12.24 | 12.11 | 12.14 | 33,611,012 | -0.15(-1.22%) |
Jan 06, 2006 | 12.41 | 12.41 | 12.27 | 12.29 | 35,320,044 | +0.11(+0.92%) |
Jan 05, 2006 | 12.03 | 12.21 | 12.01 | 12.17 | 67,010,588 | +0.28(+2.35%) |
Jan 04, 2006 | 11.79 | 11.92 | 11.78 | 11.89 | 23,042,090 | +0.25(+2.14%) |
Jan 03, 2006 | 11.59 | 11.70 | 11.50 | 11.65 | 20,057,674 | +0.26(+2.24%) |
Dec 30, 2005 | 11.36 | 11.43 | 11.30 | 11.39 | 10,510,923 | -0.11(-0.97%) |
Dec 29, 2005 | 11.51 | 11.54 | 11.48 | 11.50 | 5,185,731 | -0.02(-0.16%) |
Dec 28, 2005 | 11.58 | 11.61 | 11.48 | 11.52 | 7,143,314 | -0.03(-0.27%) |
Dec 27, 2005 | 11.63 | 11.64 | 11.50 | 11.55 | 10,978,146 | -0.04(-0.32%) |
Dec 23, 2005 | 11.58 | 11.66 | 11.58 | 11.59 | 9,433,963 | +0.08(+0.70%) |
Dec 22, 2005 | 11.47 | 11.52 | 11.43 | 11.51 | 16,587,881 | +0.06(+0.54%) |
Dec 21, 2005 | 11.43 | 11.46 | 11.35 | 11.45 | 17,358,286 | +0.06(+0.49%) |
Dec 20, 2005 | 11.51 | 11.52 | 11.36 | 11.39 | 15,411,468 | -0.12(-1.03%) |
Dec 19, 2005 | 11.60 | 11.71 | 11.50 | 11.51 | 20,344,628 | -0.02(-0.22%) |
Dec 16, 2005 | 11.54 | 11.61 | 11.50 | 11.53 | 19,094,628 | +0.16(+1.42%) |
Dec 15, 2005 | 11.49 | 11.50 | 11.33 | 11.37 | 11,814,907 | -0.12(-1.03%) |
Dec 14, 2005 | 11.56 | 11.58 | 11.46 | 11.49 | 18,692,636 | +0.06(+0.49%) |
Dec 13, 2005 | 11.40 | 11.50 | 11.34 | 11.43 | 14,501,121 | +0.09(+0.82%) |
Dec 12, 2005 | 11.40 | 11.45 | 11.32 | 11.34 | 17,514,294 | +0.11(+0.94%) |
Dec 09, 2005 | 11.25 | 11.27 | 11.14 | 11.23 | 20,270,400 | -0.04(-0.33%) |
Dec 08, 2005 | 11.13 | 11.40 | 11.24 | 11.27 | 32,226,534 | +0.21(+1.86%) |
Dec 07, 2005 | 11.07 | 11.18 | 11.02 | 11.07 | 24,481,516 | +0.07(+0.62%) |
Dec 06, 2005 | 10.95 | 11.08 | 10.94 | 11.00 | 12,851,218 | +0.07(+0.68%) |
Dec 05, 2005 | 10.89 | 10.99 | 10.87 | 10.92 | 17,475,574 | +0.12(+1.09%) |
Dec 02, 2005 | 10.99 | 11.00 | 10.74 | 10.80 | 14,417,413 | -0.16(-1.42%) |