Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.38 | 13.54 | 13.38 | 13.50 | 67,402,416 | +0.07(+0.54%) |
Jan 30, 2007 | 13.39 | 13.46 | 13.38 | 13.43 | 51,306,824 | +0.02(+0.15%) |
Jan 29, 2007 | 13.50 | 13.58 | 13.38 | 13.41 | 65,727,212 | -0.12(-0.88%) |
Jan 26, 2007 | 13.55 | 13.56 | 13.38 | 13.53 | 64,260,236 | -0.04(-0.27%) |
Jan 25, 2007 | 13.80 | 13.84 | 13.53 | 13.56 | 68,172,784 | -0.24(-1.72%) |
Jan 24, 2007 | 13.55 | 13.81 | 13.52 | 13.80 | 73,727,392 | +0.23(+1.71%) |
Jan 23, 2007 | 13.70 | 13.72 | 13.39 | 13.57 | 99,840,808 | -0.30(-2.15%) |
Jan 22, 2007 | 14.01 | 14.05 | 13.72 | 13.87 | 93,221,216 | -0.14(-0.99%) |
Jan 19, 2007 | 14.01 | 14.10 | 13.96 | 14.01 | 65,620,908 | +0.03(+0.18%) |
Jan 18, 2007 | 13.81 | 14.03 | 13.81 | 13.98 | 74,975,056 | +0.14(+1.04%) |
Jan 17, 2007 | 13.74 | 13.90 | 13.72 | 13.84 | 70,758,856 | +0.06(+0.45%) |
Jan 16, 2007 | 13.71 | 13.80 | 13.64 | 13.77 | 60,603,056 | +0.07(+0.49%) |
Jan 12, 2007 | 13.57 | 13.80 | 13.57 | 13.71 | 57,913,008 | +0.09(+0.68%) |
Jan 11, 2007 | 13.27 | 13.64 | 13.27 | 13.62 | 72,377,120 | +0.13(+0.99%) |
Jan 10, 2007 | 13.43 | 13.51 | 13.38 | 13.48 | 67,116,544 | +0.02(+0.12%) |
Jan 09, 2007 | 13.50 | 13.55 | 13.40 | 13.47 | 60,837,044 | +0.01(+0.04%) |
Jan 08, 2007 | 13.53 | 13.59 | 13.32 | 13.46 | 84,000,384 | -0.07(-0.53%) |
Jan 05, 2007 | 13.66 | 13.70 | 13.47 | 13.53 | 60,932,268 | -0.04(-0.30%) |
Jan 04, 2007 | 13.57 | 13.67 | 13.53 | 13.57 | 62,667,140 | +0.05(+0.34%) |
Jan 03, 2007 | 13.46 | 13.59 | 13.37 | 13.53 | 78,989,528 | +0.20(+1.51%) |
Dec 29, 2006 | 13.42 | 13.46 | 13.29 | 13.33 | 53,937,208 | -0.09(-0.65%) |
Dec 28, 2006 | 13.39 | 13.48 | 13.30 | 13.41 | 46,668,908 | -0.04(-0.31%) |
Dec 27, 2006 | 13.35 | 13.50 | 13.29 | 13.46 | 47,966,904 | +0.11(+0.85%) |
Dec 26, 2006 | 13.28 | 13.37 | 13.28 | 13.34 | 34,640,256 | -0.02(-0.15%) |
Dec 22, 2006 | 13.38 | 13.44 | 13.33 | 13.36 | 39,672,876 | -0.05(-0.38%) |
Dec 21, 2006 | 13.50 | 13.55 | 13.38 | 13.41 | 65,440,364 | -0.07(-0.53%) |
Dec 20, 2006 | 13.46 | 13.66 | 13.45 | 13.49 | 86,514,552 | +0.01(+0.04%) |
Dec 19, 2006 | 13.30 | 13.50 | 13.25 | 13.48 | 94,634,064 | +0.19(+1.43%) |
Dec 18, 2006 | 13.20 | 13.35 | 13.16 | 13.29 | 74,409,720 | +0.10(+0.74%) |
Dec 15, 2006 | 13.15 | 13.28 | 13.14 | 13.19 | 96,914,832 | +0.04(+0.31%) |
Dec 14, 2006 | 13.12 | 13.21 | 13.07 | 13.15 | 71,735,800 | +0.09(+0.67%) |
Dec 13, 2006 | 12.98 | 13.10 | 12.96 | 13.06 | 78,624,944 | +0.11(+0.87%) |
Dec 12, 2006 | 12.89 | 12.98 | 12.84 | 12.95 | 82,215,368 | +0.01(+0.08%) |
Dec 11, 2006 | 13.00 | 13.17 | 12.84 | 12.94 | 109,057,560 | -0.01(-0.08%) |
Dec 08, 2006 | 12.80 | 12.96 | 12.76 | 12.95 | 84,940,592 | +0.16(+1.25%) |
Dec 07, 2006 | 12.85 | 12.85 | 12.72 | 12.79 | 98,893,792 | +0.03(+0.24%) |
Dec 06, 2006 | 12.81 | 12.86 | 12.68 | 12.76 | 95,662,896 | -0.01(-0.08%) |
Dec 05, 2006 | 12.86 | 12.93 | 12.65 | 12.77 | 230,464,048 | -0.04(-0.32%) |
Dec 04, 2006 | 12.17 | 14.30 | 12.09 | 12.81 | 562,066,304 | -1.52(-10.62%) |
Dec 01, 2006 | 14.21 | 14.34 | 14.15 | 14.34 | 78,081,376 | +0.19(+1.35%) |
Nov 30, 2006 | 14.10 | 14.35 | 14.08 | 14.15 | 114,931,280 | +0.22(+1.55%) |
Nov 29, 2006 | 14.04 | 14.13 | 13.84 | 13.93 | 83,036,264 | +0.01(+0.07%) |
Nov 28, 2006 | 13.89 | 13.93 | 13.80 | 13.92 | 61,289,660 | +0.04(+0.30%) |
Nov 27, 2006 | 13.84 | 13.98 | 13.77 | 13.88 | 75,806,832 | +0.04(+0.30%) |
Nov 24, 2006 | 13.85 | 13.92 | 13.82 | 13.84 | 21,809,956 | -0.11(-0.78%) |
Nov 22, 2006 | 13.89 | 14.04 | 13.87 | 13.94 | 37,776,900 | +0.07(+0.54%) |
Nov 21, 2006 | 13.88 | 13.97 | 13.83 | 13.87 | 55,909,368 | -0.05(-0.35%) |
Nov 20, 2006 | 13.97 | 14.05 | 13.90 | 13.92 | 66,541,688 | -0.08(-0.59%) |
Nov 17, 2006 | 13.74 | 14.02 | 13.73 | 14.00 | 93,108,880 | +0.23(+1.68%) |
Nov 16, 2006 | 13.60 | 13.87 | 13.60 | 13.77 | 64,205,144 | +0.12(+0.87%) |
Nov 15, 2006 | 13.53 | 13.76 | 13.47 | 13.65 | 77,191,496 | +0.14(+1.07%) |
Nov 14, 2006 | 13.40 | 13.56 | 13.21 | 13.51 | 82,291,552 | +0.19(+1.39%) |
Nov 13, 2006 | 13.18 | 13.39 | 13.16 | 13.32 | 79,993,680 | +0.09(+0.70%) |
Nov 10, 2006 | 13.29 | 13.41 | 13.07 | 13.23 | 91,443,392 | -0.07(-0.50%) |
Nov 09, 2006 | 13.59 | 13.67 | 12.86 | 13.30 | 161,435,392 | -0.40(-2.93%) |
Nov 08, 2006 | 13.73 | 13.75 | 13.60 | 13.70 | 103,123,208 | -0.34(-2.45%) |
Nov 07, 2006 | 13.89 | 14.13 | 13.89 | 14.04 | 88,270,408 | +0.15(+1.11%) |
Nov 06, 2006 | 13.67 | 13.94 | 13.66 | 13.89 | 63,451,688 | +0.23(+1.66%) |
Nov 03, 2006 | 13.73 | 13.77 | 13.62 | 13.66 | 53,032,168 | -0.07(-0.52%) |
Nov 02, 2006 | 13.64 | 13.74 | 13.60 | 13.73 | 56,095,932 | +0.08(+0.57%) |
Nov 01, 2006 | 13.74 | 13.83 | 13.65 | 13.66 | 76,853,544 | -0.06(-0.41%) |
Oct 31, 2006 | 13.86 | 13.92 | 13.57 | 13.71 | 156,737,408 | -0.28(-2.02%) |
Oct 30, 2006 | 14.01 | 14.10 | 13.95 | 14.00 | 65,704,668 | -0.01(-0.07%) |
Oct 27, 2006 | 13.98 | 14.15 | 13.97 | 14.01 | 77,081,112 | -0.03(-0.22%) |
Oct 26, 2006 | 14.11 | 14.12 | 13.93 | 14.04 | 79,848,704 | -0.08(-0.55%) |
Oct 25, 2006 | 13.98 | 14.12 | 13.92 | 14.11 | 70,206,352 | +0.09(+0.62%) |
Oct 24, 2006 | 14.02 | 14.06 | 13.89 | 14.03 | 98,931,688 | -0.24(-1.69%) |
Oct 23, 2006 | 14.18 | 14.29 | 14.15 | 14.27 | 61,151,292 | +0.03(+0.18%) |
Oct 20, 2006 | 14.28 | 14.28 | 13.89 | 14.24 | 94,568,376 | +0.00(+0.00%) |
Oct 19, 2006 | 14.62 | 14.66 | 14.20 | 14.24 | 97,843,968 | -0.22(-1.49%) |
Oct 18, 2006 | 14.34 | 14.52 | 14.27 | 14.46 | 61,626,452 | +0.20(+1.37%) |
Oct 17, 2006 | 14.13 | 14.35 | 14.12 | 14.26 | 48,575,964 | +0.03(+0.22%) |
Oct 16, 2006 | 14.20 | 14.27 | 14.09 | 14.23 | 38,816,812 | +0.04(+0.25%) |
Oct 13, 2006 | 14.17 | 14.23 | 14.08 | 14.20 | 47,658,292 | -0.03(-0.22%) |
Oct 12, 2006 | 14.04 | 14.27 | 14.03 | 14.23 | 51,705,608 | +0.19(+1.32%) |
Oct 11, 2006 | 14.11 | 14.15 | 14.00 | 14.04 | 62,983,524 | -0.14(-0.98%) |
Oct 10, 2006 | 14.15 | 14.20 | 14.03 | 14.18 | 58,144,468 | -0.05(-0.33%) |
Oct 09, 2006 | 14.29 | 14.32 | 14.13 | 14.23 | 40,471,416 | -0.13(-0.90%) |
Oct 06, 2006 | 14.34 | 14.38 | 14.20 | 14.36 | 52,799,156 | -0.05(-0.32%) |
Oct 05, 2006 | 14.53 | 14.54 | 14.28 | 14.40 | 56,272,784 | -0.18(-1.20%) |
Oct 04, 2006 | 14.62 | 14.63 | 14.42 | 14.58 | 53,494,308 | -0.04(-0.28%) |
Oct 03, 2006 | 14.56 | 14.71 | 14.54 | 14.62 | 39,376,316 | +0.05(+0.35%) |
Oct 02, 2006 | 14.51 | 14.72 | 14.51 | 14.57 | 42,951,580 | -0.03(-0.18%) |
Sep 29, 2006 | 14.61 | 14.71 | 14.54 | 14.59 | 46,572,708 | +0.03(+0.21%) |
Sep 28, 2006 | 14.58 | 14.63 | 14.47 | 14.56 | 40,120,828 | -0.06(-0.39%) |
Sep 27, 2006 | 14.54 | 14.66 | 14.52 | 14.62 | 46,437,840 | +0.01(+0.03%) |
Sep 26, 2006 | 14.55 | 14.62 | 14.52 | 14.61 | 50,042,060 | +0.03(+0.18%) |
Sep 25, 2006 | 14.56 | 14.66 | 14.47 | 14.59 | 49,494,412 | +0.10(+0.67%) |
Sep 22, 2006 | 14.52 | 14.53 | 14.42 | 14.49 | 37,672,152 | -0.03(-0.18%) |
Sep 21, 2006 | 14.65 | 14.66 | 14.46 | 14.52 | 52,899,048 | -0.13(-0.91%) |
Sep 20, 2006 | 14.49 | 14.67 | 14.49 | 14.65 | 53,027,700 | +0.14(+0.96%) |
Sep 19, 2006 | 14.48 | 14.52 | 14.30 | 14.51 | 41,439,812 | +0.02(+0.14%) |
Sep 18, 2006 | 14.51 | 14.52 | 14.38 | 14.49 | 41,179,204 | +0.06(+0.43%) |
Sep 15, 2006 | 14.53 | 14.58 | 14.41 | 14.43 | 53,595,560 | -0.08(-0.57%) |
Sep 14, 2006 | 14.44 | 14.53 | 14.31 | 14.51 | 40,169,996 | +0.01(+0.04%) |
Sep 13, 2006 | 14.47 | 14.58 | 14.45 | 14.51 | 42,890,168 | -0.03(-0.21%) |
Sep 12, 2006 | 14.39 | 14.58 | 14.36 | 14.54 | 73,114,840 | +0.19(+1.33%) |
Sep 11, 2006 | 14.15 | 14.35 | 14.15 | 14.35 | 39,610,104 | +0.15(+1.05%) |
Sep 08, 2006 | 14.10 | 14.28 | 14.10 | 14.20 | 34,998,232 | +0.07(+0.51%) |
Sep 07, 2006 | 14.23 | 14.25 | 14.06 | 14.12 | 51,038,440 | -0.14(-0.97%) |
Sep 06, 2006 | 14.33 | 14.41 | 14.24 | 14.26 | 58,146,412 | -0.06(-0.43%) |
Sep 05, 2006 | 14.34 | 14.35 | 14.22 | 14.33 | 39,204,516 | -0.06(-0.43%) |
Sep 01, 2006 | 14.30 | 14.39 | 14.19 | 14.39 | 45,682,636 | +0.21(+1.45%) |
Aug 31, 2006 | 14.27 | 14.32 | 14.16 | 14.18 | 44,772,348 | -0.09(-0.61%) |
Aug 30, 2006 | 14.20 | 14.35 | 14.20 | 14.27 | 50,127,180 | +0.07(+0.47%) |
Aug 29, 2006 | 14.15 | 14.28 | 14.15 | 14.20 | 41,255,772 | +0.03(+0.22%) |
Aug 28, 2006 | 13.97 | 14.28 | 13.94 | 14.17 | 55,283,984 | +0.16(+1.14%) |
Aug 25, 2006 | 13.96 | 14.07 | 13.89 | 14.01 | 31,845,266 | -0.01(-0.04%) |
Aug 24, 2006 | 14.00 | 14.07 | 13.90 | 14.02 | 43,228,320 | +0.05(+0.37%) |
Aug 23, 2006 | 13.83 | 13.97 | 13.82 | 13.97 | 41,181,728 | +0.08(+0.59%) |
Aug 22, 2006 | 13.71 | 13.94 | 13.71 | 13.88 | 48,143,752 | +0.17(+1.28%) |
Aug 21, 2006 | 13.78 | 14.08 | 13.68 | 13.71 | 46,940,208 | -0.21(-1.52%) |
Aug 18, 2006 | 13.89 | 13.93 | 13.72 | 13.92 | 51,581,812 | +0.03(+0.18%) |
Aug 17, 2006 | 13.77 | 13.96 | 13.74 | 13.89 | 58,958,556 | +0.13(+0.93%) |
Aug 16, 2006 | 13.57 | 13.80 | 13.56 | 13.76 | 57,213,388 | +0.18(+1.33%) |
Aug 15, 2006 | 13.47 | 13.63 | 13.45 | 13.58 | 42,724,980 | +0.16(+1.23%) |
Aug 14, 2006 | 13.32 | 13.53 | 13.30 | 13.42 | 43,514,580 | +0.13(+1.01%) |
Aug 11, 2006 | 13.29 | 13.32 | 13.14 | 13.29 | 31,670,166 | -0.08(-0.58%) |
Aug 10, 2006 | 13.35 | 13.40 | 13.18 | 13.36 | 45,805,264 | -0.09(-0.69%) |
Aug 09, 2006 | 13.45 | 13.53 | 13.38 | 13.46 | 64,659,704 | -0.01(-0.04%) |
Aug 08, 2006 | 13.40 | 13.51 | 13.36 | 13.46 | 68,043,736 | +0.06(+0.42%) |
Aug 07, 2006 | 13.36 | 13.44 | 13.35 | 13.40 | 53,522,488 | +0.04(+0.27%) |
Aug 04, 2006 | 13.32 | 13.39 | 13.24 | 13.37 | 61,545,604 | +0.24(+1.84%) |
Aug 03, 2006 | 13.16 | 13.23 | 13.08 | 13.13 | 55,194,004 | -0.05(-0.39%) |
Aug 02, 2006 | 13.49 | 13.62 | 13.03 | 13.18 | 118,284,416 | -0.20(-1.46%) |
Aug 01, 2006 | 13.40 | 13.53 | 13.34 | 13.37 | 64,910,788 | +0.00(+0.00%) |
Jul 31, 2006 | 13.61 | 13.72 | 13.33 | 13.37 | 100,984,304 | -0.06(-0.46%) |
Jul 28, 2006 | 13.22 | 13.53 | 13.21 | 13.44 | 91,258,184 | +0.24(+1.79%) |
Jul 27, 2006 | 12.97 | 13.21 | 12.93 | 13.20 | 69,838,856 | +0.28(+2.15%) |
Jul 26, 2006 | 12.81 | 13.00 | 12.80 | 12.92 | 55,262,216 | +0.08(+0.60%) |
Jul 25, 2006 | 12.71 | 12.93 | 12.71 | 12.84 | 57,883,664 | +0.09(+0.69%) |
Jul 24, 2006 | 12.35 | 12.83 | 12.25 | 12.76 | 92,156,232 | +0.49(+4.03%) |
Jul 21, 2006 | 12.25 | 12.37 | 12.19 | 12.26 | 72,150,720 | +0.06(+0.51%) |
Jul 20, 2006 | 12.16 | 12.28 | 12.09 | 12.20 | 65,076,952 | +0.21(+1.76%) |
Jul 19, 2006 | 11.68 | 12.04 | 11.65 | 11.99 | 65,332,120 | +0.37(+3.19%) |
Jul 18, 2006 | 11.61 | 11.71 | 11.49 | 11.62 | 52,035,208 | +0.09(+0.76%) |
Jul 17, 2006 | 11.53 | 11.66 | 11.46 | 11.53 | 45,848,212 | -0.01(-0.04%) |
Jul 14, 2006 | 11.77 | 11.77 | 11.40 | 11.54 | 55,162,716 | -0.23(-1.97%) |
Jul 13, 2006 | 11.91 | 11.93 | 11.69 | 11.77 | 49,667,764 | -0.16(-1.34%) |
Jul 12, 2006 | 12.05 | 12.08 | 11.90 | 11.93 | 32,734,176 | -0.16(-1.32%) |
Jul 11, 2006 | 12.23 | 12.26 | 11.95 | 12.09 | 53,551,252 | -0.20(-1.59%) |
Jul 10, 2006 | 12.27 | 12.33 | 12.23 | 12.28 | 27,627,902 | +0.10(+0.80%) |
Jul 07, 2006 | 12.25 | 12.30 | 12.14 | 12.18 | 33,954,044 | +0.00(+0.00%) |
Jul 06, 2006 | 12.23 | 12.31 | 12.14 | 12.18 | 39,267,484 | +0.00(+0.00%) |
Jul 05, 2006 | 12.11 | 12.19 | 12.06 | 12.18 | 58,372,624 | +0.05(+0.42%) |
Jul 03, 2006 | 12.11 | 12.20 | 12.04 | 12.13 | 30,664,458 | +0.06(+0.47%) |
Jun 30, 2006 | 11.99 | 12.25 | 11.98 | 12.08 | 61,053,344 | +0.12(+0.99%) |
Jun 29, 2006 | 11.84 | 11.99 | 11.77 | 11.96 | 50,585,824 | +0.17(+1.48%) |
Jun 28, 2006 | 11.80 | 11.84 | 11.74 | 11.78 | 38,437,848 | +0.05(+0.44%) |
Jun 27, 2006 | 11.85 | 11.89 | 11.69 | 11.73 | 41,810,416 | -0.11(-0.91%) |
Jun 26, 2006 | 12.07 | 12.07 | 11.80 | 11.84 | 60,728,020 | +0.19(+1.63%) |
Jun 23, 2006 | 11.68 | 11.73 | 11.58 | 11.65 | 43,242,116 | -0.01(-0.04%) |
Jun 22, 2006 | 11.71 | 11.83 | 11.64 | 11.65 | 45,278,992 | -0.02(-0.18%) |
Jun 21, 2006 | 11.82 | 11.94 | 11.65 | 11.68 | 76,433,376 | -0.13(-1.13%) |
Jun 20, 2006 | 11.92 | 11.94 | 11.75 | 11.81 | 92,678,224 | -0.06(-0.48%) |
Jun 19, 2006 | 12.09 | 12.14 | 11.78 | 11.87 | 54,047,984 | -0.19(-1.58%) |
Jun 16, 2006 | 12.04 | 12.17 | 11.96 | 12.06 | 60,204,468 | -0.05(-0.43%) |
Jun 15, 2006 | 12.01 | 12.16 | 11.91 | 12.11 | 52,225,856 | +0.22(+1.82%) |
Jun 14, 2006 | 11.84 | 11.93 | 11.82 | 11.89 | 56,488,304 | +0.04(+0.30%) |
Jun 13, 2006 | 11.94 | 12.09 | 11.85 | 11.86 | 60,131,592 | -0.13(-1.07%) |
Jun 12, 2006 | 12.12 | 12.17 | 11.94 | 11.98 | 39,014,452 | -0.12(-1.02%) |
Jun 09, 2006 | 12.17 | 12.23 | 12.07 | 12.11 | 59,204,396 | -0.17(-1.38%) |
Jun 08, 2006 | 12.20 | 12.29 | 12.00 | 12.28 | 67,220,712 | -0.03(-0.21%) |
Jun 07, 2006 | 12.36 | 12.44 | 12.29 | 12.30 | 52,247,816 | +0.04(+0.29%) |
Jun 06, 2006 | 12.37 | 12.51 | 12.17 | 12.27 | 51,555,188 | -0.05(-0.42%) |
Jun 05, 2006 | 12.50 | 12.56 | 12.27 | 12.32 | 49,779,120 | -0.13(-1.03%) |
Jun 02, 2006 | 12.35 | 12.45 | 12.28 | 12.45 | 41,964,336 | +0.15(+1.21%) |
Jun 01, 2006 | 12.26 | 12.43 | 12.21 | 12.30 | 48,670,800 | +0.12(+1.01%) |
May 31, 2006 | 12.17 | 12.25 | 12.10 | 12.17 | 46,401,884 | +0.04(+0.34%) |
May 30, 2006 | 12.30 | 12.35 | 12.11 | 12.13 | 47,081,492 | -0.22(-1.75%) |
May 26, 2006 | 12.37 | 12.40 | 12.23 | 12.35 | 44,748,444 | +0.08(+0.63%) |
May 25, 2006 | 12.27 | 12.30 | 12.14 | 12.27 | 46,437,840 | +0.01(+0.04%) |
May 24, 2006 | 12.34 | 12.35 | 12.16 | 12.27 | 48,859,700 | -0.08(-0.63%) |
May 23, 2006 | 12.21 | 12.42 | 12.21 | 12.34 | 57,355,836 | +0.14(+1.14%) |
May 22, 2006 | 12.24 | 12.42 | 12.20 | 12.21 | 55,138,812 | -0.05(-0.42%) |
May 19, 2006 | 12.35 | 12.40 | 12.14 | 12.26 | 67,242,280 | -0.04(-0.29%) |
May 18, 2006 | 12.46 | 12.53 | 12.27 | 12.29 | 62,172,740 | -0.20(-1.57%) |
May 17, 2006 | 12.71 | 12.84 | 12.43 | 12.49 | 59,936,472 | -0.32(-2.53%) |
May 16, 2006 | 12.71 | 12.87 | 12.66 | 12.81 | 43,954,568 | +0.01(+0.04%) |
May 15, 2006 | 12.62 | 12.83 | 12.62 | 12.81 | 48,286,784 | +0.20(+1.59%) |
May 12, 2006 | 12.71 | 12.79 | 12.57 | 12.61 | 54,986,644 | -0.16(-1.25%) |
May 11, 2006 | 13.00 | 13.06 | 12.71 | 12.77 | 56,420,868 | -0.12(-0.92%) |
May 10, 2006 | 13.00 | 13.02 | 12.80 | 12.88 | 52,304,756 | -0.24(-1.84%) |
May 09, 2006 | 13.12 | 13.23 | 13.09 | 13.13 | 32,241,718 | -0.02(-0.12%) |
May 08, 2006 | 13.07 | 13.22 | 13.06 | 13.14 | 40,162,808 | +0.07(+0.51%) |
May 05, 2006 | 13.03 | 13.16 | 13.00 | 13.07 | 39,071,588 | +0.10(+0.75%) |
May 04, 2006 | 13.02 | 13.10 | 12.95 | 12.98 | 51,708,716 | +0.03(+0.20%) |
May 03, 2006 | 13.00 | 13.17 | 12.92 | 12.95 | 48,583,540 | -0.01(-0.04%) |
May 02, 2006 | 12.89 | 13.06 | 12.87 | 12.96 | 44,786,924 | +0.03(+0.24%) |
May 01, 2006 | 13.12 | 13.17 | 12.86 | 12.93 | 51,454,908 | -0.11(-0.83%) |
Apr 28, 2006 | 12.81 | 13.09 | 12.79 | 13.03 | 53,512,772 | +0.24(+1.89%) |
Apr 27, 2006 | 12.85 | 12.98 | 12.79 | 12.79 | 46,362,628 | -0.06(-0.44%) |
Apr 26, 2006 | 12.68 | 12.89 | 12.68 | 12.85 | 60,077,368 | +0.13(+1.01%) |
Apr 25, 2006 | 12.71 | 12.80 | 12.70 | 12.72 | 57,305,892 | -0.04(-0.28%) |
Apr 24, 2006 | 12.72 | 12.78 | 12.63 | 12.76 | 44,315,648 | -0.04(-0.32%) |
Apr 21, 2006 | 12.90 | 12.90 | 12.74 | 12.80 | 48,515,136 | -0.04(-0.32%) |
Apr 20, 2006 | 12.73 | 12.86 | 12.71 | 12.84 | 48,501,920 | +0.07(+0.52%) |
Apr 19, 2006 | 12.83 | 12.90 | 12.67 | 12.77 | 63,850,668 | -0.06(-0.44%) |
Apr 18, 2006 | 12.58 | 12.83 | 12.57 | 12.83 | 49,799,136 | +0.25(+2.01%) |
Apr 17, 2006 | 12.57 | 12.63 | 12.52 | 12.58 | 33,524,360 | -0.03(-0.25%) |
Apr 13, 2006 | 12.57 | 12.66 | 12.48 | 12.61 | 35,569,980 | +0.04(+0.33%) |
Apr 12, 2006 | 12.51 | 12.62 | 12.50 | 12.57 | 34,547,948 | +0.04(+0.29%) |
Apr 11, 2006 | 12.68 | 12.74 | 12.44 | 12.53 | 45,889,800 | -0.15(-1.22%) |
Apr 10, 2006 | 12.71 | 12.77 | 12.61 | 12.68 | 35,539,272 | -0.02(-0.16%) |
Apr 07, 2006 | 12.92 | 12.93 | 12.68 | 12.70 | 40,611,732 | -0.21(-1.59%) |
Apr 06, 2006 | 12.87 | 12.92 | 12.82 | 12.91 | 47,865,068 | -0.04(-0.32%) |
Apr 05, 2006 | 12.88 | 13.04 | 12.88 | 12.95 | 33,441,572 | +0.04(+0.28%) |
Apr 04, 2006 | 12.88 | 12.99 | 12.87 | 12.92 | 42,325,808 | -0.01(-0.08%) |
Apr 03, 2006 | 12.91 | 13.01 | 12.88 | 12.93 | 39,448,804 | +0.10(+0.80%) |
Mar 31, 2006 | 12.99 | 13.05 | 12.78 | 12.82 | 47,389,132 | -0.14(-1.11%) |
Mar 30, 2006 | 12.99 | 13.09 | 12.97 | 12.97 | 45,314,748 | -0.02(-0.16%) |
Mar 29, 2006 | 13.08 | 13.15 | 12.92 | 12.99 | 51,140,272 | -0.06(-0.43%) |
Mar 28, 2006 | 13.24 | 13.28 | 13.02 | 13.04 | 47,235,408 | -0.24(-1.78%) |
Mar 27, 2006 | 13.38 | 13.39 | 13.22 | 13.28 | 41,403,860 | -0.11(-0.81%) |
Mar 24, 2006 | 13.50 | 13.50 | 13.30 | 13.39 | 34,682,040 | -0.07(-0.54%) |
Mar 23, 2006 | 13.58 | 13.62 | 13.36 | 13.46 | 35,171,192 | -0.12(-0.91%) |
Mar 22, 2006 | 13.56 | 13.65 | 13.50 | 13.58 | 43,939,992 | +0.05(+0.34%) |
Mar 21, 2006 | 13.64 | 13.65 | 13.45 | 13.54 | 49,589,056 | -0.08(-0.60%) |
Mar 20, 2006 | 13.58 | 13.69 | 13.53 | 13.62 | 35,435,300 | +0.04(+0.30%) |
Mar 17, 2006 | 13.48 | 13.63 | 13.43 | 13.58 | 62,431,792 | +0.17(+1.30%) |
Mar 16, 2006 | 13.34 | 13.46 | 13.31 | 13.40 | 44,328,088 | +0.05(+0.39%) |
Mar 15, 2006 | 13.36 | 13.40 | 13.30 | 13.35 | 35,746,052 | -0.01(-0.08%) |
Mar 14, 2006 | 13.33 | 13.38 | 13.26 | 13.36 | 45,679,136 | +0.00(+0.00%) |
Mar 13, 2006 | 13.38 | 13.40 | 13.31 | 13.36 | 49,726,452 | -0.06(-0.42%) |
Mar 10, 2006 | 13.55 | 13.57 | 13.33 | 13.42 | 44,223,728 | -0.06(-0.42%) |
Mar 09, 2006 | 13.51 | 13.58 | 13.45 | 13.48 | 36,449,364 | +0.01(+0.08%) |
Mar 08, 2006 | 13.43 | 13.50 | 13.37 | 13.47 | 50,111,052 | -0.01(-0.08%) |
Mar 07, 2006 | 13.40 | 13.52 | 13.29 | 13.48 | 44,401,352 | +0.10(+0.77%) |
Mar 06, 2006 | 13.46 | 13.58 | 13.35 | 13.37 | 35,659,376 | -0.18(-1.33%) |
Mar 03, 2006 | 13.32 | 13.61 | 13.32 | 13.55 | 55,712,500 | +0.14(+1.07%) |
Mar 02, 2006 | 13.43 | 13.52 | 13.33 | 13.41 | 38,803,788 | -0.10(-0.76%) |
Mar 01, 2006 | 13.43 | 13.53 | 13.29 | 13.51 | 52,295,040 | +0.04(+0.27%) |
Feb 28, 2006 | 13.69 | 13.69 | 13.45 | 13.48 | 57,601,872 | -0.21(-1.54%) |
Feb 27, 2006 | 13.58 | 13.76 | 13.56 | 13.69 | 60,516,576 | +0.12(+0.87%) |
Feb 24, 2006 | 13.43 | 13.63 | 13.42 | 13.57 | 37,416,400 | +0.12(+0.88%) |
Feb 23, 2006 | 13.49 | 13.56 | 13.40 | 13.45 | 42,530,640 | -0.03(-0.19%) |
Feb 22, 2006 | 13.22 | 13.51 | 13.21 | 13.48 | 56,675,648 | +0.28(+2.15%) |
Feb 21, 2006 | 13.22 | 13.32 | 13.17 | 13.19 | 40,627,472 | -0.09(-0.70%) |
Feb 17, 2006 | 13.28 | 13.29 | 13.10 | 13.29 | 48,683,432 | +0.01(+0.04%) |
Feb 16, 2006 | 13.17 | 13.31 | 13.05 | 13.28 | 43,965,644 | +0.10(+0.78%) |
Feb 15, 2006 | 13.11 | 13.20 | 12.98 | 13.18 | 54,459,596 | +0.06(+0.43%) |
Feb 14, 2006 | 13.14 | 13.19 | 13.09 | 13.12 | 61,406,456 | -0.04(-0.31%) |
Feb 13, 2006 | 13.07 | 13.20 | 12.96 | 13.16 | 48,422,240 | -0.05(-0.39%) |
Feb 10, 2006 | 13.38 | 13.42 | 13.04 | 13.21 | 112,441,984 | -0.34(-2.51%) |
Feb 09, 2006 | 13.57 | 13.81 | 13.50 | 13.55 | 90,030,736 | -0.02(-0.11%) |
Feb 08, 2006 | 13.20 | 13.58 | 13.17 | 13.57 | 120,547,496 | +0.61(+4.73%) |
Feb 07, 2006 | 12.89 | 13.22 | 12.88 | 12.96 | 55,844,264 | +0.05(+0.36%) |
Feb 06, 2006 | 12.97 | 13.03 | 12.84 | 12.91 | 42,315,312 | -0.10(-0.75%) |
Feb 03, 2006 | 13.27 | 13.27 | 13.00 | 13.01 | 53,448,640 | -0.26(-1.94%) |
Feb 02, 2006 | 13.43 | 13.45 | 13.15 | 13.27 | 47,964,764 | -0.14(-1.04%) |