Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.37 | 12.61 | 12.19 | 12.49 | 57,117,080 | +0.12(+0.93%) |
Jan 30, 2007 | 12.33 | 12.52 | 12.30 | 12.38 | 43,791,464 | +0.03(+0.28%) |
Jan 29, 2007 | 12.15 | 12.44 | 12.11 | 12.34 | 77,027,400 | +0.13(+1.11%) |
Jan 26, 2007 | 12.49 | 12.54 | 12.17 | 12.21 | 81,572,768 | -0.31(-2.46%) |
Jan 25, 2007 | 12.96 | 13.04 | 12.34 | 12.52 | 244,498,624 | +0.94(+8.17%) |
Jan 24, 2007 | 11.12 | 11.63 | 11.07 | 11.57 | 139,041,312 | +0.53(+4.82%) |
Jan 23, 2007 | 11.28 | 11.36 | 11.03 | 11.04 | 52,913,108 | -0.27(-2.39%) |
Jan 22, 2007 | 11.53 | 11.58 | 11.21 | 11.31 | 50,720,960 | -0.13(-1.15%) |
Jan 19, 2007 | 11.33 | 11.57 | 11.32 | 11.44 | 64,738,348 | +0.06(+0.51%) |
Jan 18, 2007 | 11.55 | 11.71 | 11.34 | 11.38 | 47,086,712 | -0.17(-1.47%) |
Jan 17, 2007 | 11.57 | 11.76 | 11.55 | 11.55 | 47,586,220 | -0.03(-0.30%) |
Jan 16, 2007 | 11.61 | 11.64 | 11.55 | 11.59 | 33,247,378 | +0.02(+0.13%) |
Jan 12, 2007 | 11.66 | 11.74 | 11.55 | 11.57 | 43,220,644 | -0.09(-0.76%) |
Jan 11, 2007 | 11.45 | 11.77 | 11.42 | 11.66 | 58,362,716 | +0.36(+3.17%) |
Jan 10, 2007 | 11.38 | 11.47 | 11.26 | 11.30 | 61,046,808 | -0.17(-1.51%) |
Jan 09, 2007 | 11.49 | 11.55 | 11.34 | 11.48 | 41,615,356 | +0.02(+0.17%) |
Jan 08, 2007 | 11.75 | 11.97 | 11.29 | 11.46 | 71,806,016 | -0.42(-3.51%) |
Jan 05, 2007 | 12.02 | 12.15 | 11.78 | 11.87 | 44,733,472 | -0.31(-2.56%) |
Jan 04, 2007 | 11.76 | 12.24 | 11.75 | 12.19 | 48,649,568 | +0.55(+4.71%) |
Jan 03, 2007 | 11.71 | 11.95 | 11.42 | 11.64 | 49,686,372 | +0.04(+0.33%) |
Dec 29, 2006 | 11.64 | 11.68 | 11.58 | 11.60 | 31,344,758 | -0.09(-0.79%) |
Dec 28, 2006 | 11.73 | 11.77 | 11.64 | 11.69 | 21,042,446 | -0.10(-0.82%) |
Dec 27, 2006 | 11.74 | 11.85 | 11.66 | 11.79 | 33,682,148 | +0.09(+0.79%) |
Dec 26, 2006 | 11.65 | 11.82 | 11.61 | 11.70 | 21,228,048 | +0.04(+0.33%) |
Dec 22, 2006 | 12.01 | 12.01 | 11.65 | 11.66 | 36,379,992 | -0.25(-2.14%) |
Dec 21, 2006 | 12.36 | 12.36 | 11.84 | 11.91 | 49,567,376 | -0.30(-2.46%) |
Dec 20, 2006 | 12.32 | 12.52 | 12.20 | 12.21 | 34,729,408 | -0.18(-1.46%) |
Dec 19, 2006 | 12.41 | 12.52 | 12.30 | 12.39 | 46,403,112 | -0.11(-0.89%) |
Dec 18, 2006 | 12.78 | 12.78 | 12.37 | 12.51 | 37,713,576 | -0.19(-1.52%) |
Dec 15, 2006 | 12.63 | 12.81 | 12.61 | 12.70 | 56,451,880 | +0.12(+0.98%) |
Dec 14, 2006 | 12.60 | 12.73 | 12.44 | 12.57 | 42,609,792 | -0.01(-0.09%) |
Dec 13, 2006 | 12.42 | 12.66 | 12.29 | 12.59 | 64,323,896 | +0.33(+2.67%) |
Dec 12, 2006 | 12.32 | 12.32 | 12.15 | 12.26 | 32,159,938 | -0.05(-0.38%) |
Dec 11, 2006 | 12.32 | 12.47 | 12.22 | 12.30 | 30,032,034 | +0.05(+0.44%) |
Dec 08, 2006 | 12.25 | 12.46 | 12.06 | 12.25 | 45,718,360 | +0.18(+1.47%) |
Dec 07, 2006 | 12.44 | 12.46 | 12.05 | 12.07 | 30,832,270 | -0.33(-2.67%) |
Dec 06, 2006 | 12.44 | 12.44 | 12.26 | 12.41 | 25,959,290 | -0.15(-1.23%) |
Dec 05, 2006 | 12.42 | 12.57 | 12.34 | 12.56 | 30,572,670 | +0.19(+1.53%) |
Dec 04, 2006 | 12.22 | 12.52 | 12.20 | 12.37 | 32,516,034 | +0.22(+1.81%) |
Dec 01, 2006 | 12.66 | 12.66 | 12.05 | 12.15 | 40,685,060 | -0.32(-2.60%) |
Nov 30, 2006 | 12.39 | 12.65 | 12.34 | 12.47 | 32,818,780 | +0.01(+0.06%) |
Nov 29, 2006 | 12.50 | 12.51 | 12.21 | 12.47 | 29,348,394 | +0.12(+0.94%) |
Nov 28, 2006 | 12.32 | 12.41 | 12.23 | 12.35 | 39,900,780 | -0.05(-0.37%) |
Nov 27, 2006 | 12.86 | 12.93 | 12.37 | 12.40 | 38,395,928 | -0.48(-3.74%) |
Nov 24, 2006 | 12.88 | 13.08 | 12.86 | 12.88 | 17,439,048 | -0.19(-1.42%) |
Nov 22, 2006 | 13.03 | 13.10 | 12.92 | 13.06 | 22,091,152 | +0.08(+0.65%) |
Nov 21, 2006 | 12.90 | 13.04 | 12.83 | 12.98 | 32,318,094 | +0.19(+1.51%) |
Nov 20, 2006 | 13.05 | 13.07 | 12.75 | 12.79 | 29,681,068 | -0.23(-1.75%) |
Nov 17, 2006 | 13.09 | 13.09 | 12.81 | 13.01 | 41,082,500 | +0.17(+1.29%) |
Nov 16, 2006 | 13.07 | 13.08 | 12.83 | 12.85 | 46,991,452 | -0.24(-1.80%) |
Nov 15, 2006 | 12.76 | 13.11 | 12.75 | 13.08 | 49,146,352 | +0.34(+2.69%) |
Nov 14, 2006 | 12.69 | 12.80 | 12.62 | 12.74 | 42,637,876 | +0.13(+1.01%) |
Nov 13, 2006 | 12.70 | 12.92 | 12.56 | 12.61 | 38,716,960 | -0.04(-0.34%) |
Nov 10, 2006 | 12.52 | 12.77 | 12.48 | 12.66 | 34,530,536 | +0.20(+1.58%) |
Nov 09, 2006 | 12.77 | 12.83 | 12.42 | 12.46 | 34,944,476 | -0.20(-1.58%) |
Nov 08, 2006 | 12.41 | 12.84 | 12.30 | 12.66 | 38,110,828 | +0.10(+0.83%) |
Nov 07, 2006 | 12.62 | 12.85 | 12.51 | 12.56 | 42,976,768 | -0.08(-0.61%) |
Nov 06, 2006 | 12.58 | 12.86 | 12.56 | 12.63 | 31,756,958 | +0.14(+1.11%) |
Nov 03, 2006 | 12.66 | 12.66 | 12.36 | 12.49 | 26,763,682 | -0.06(-0.46%) |
Nov 02, 2006 | 12.06 | 12.58 | 12.03 | 12.55 | 40,846,044 | +0.43(+3.53%) |
Nov 01, 2006 | 12.42 | 12.58 | 12.04 | 12.12 | 32,518,356 | -0.27(-2.18%) |
Oct 31, 2006 | 12.47 | 12.50 | 12.17 | 12.39 | 29,669,526 | -0.04(-0.34%) |
Oct 30, 2006 | 12.39 | 12.73 | 12.36 | 12.44 | 36,917,024 | +0.07(+0.53%) |
Oct 27, 2006 | 12.61 | 12.87 | 12.28 | 12.37 | 36,942,736 | -0.27(-2.17%) |
Oct 26, 2006 | 12.38 | 12.75 | 12.34 | 12.64 | 40,281,728 | +0.27(+2.18%) |
Oct 25, 2006 | 12.09 | 12.42 | 12.09 | 12.37 | 39,095,760 | +0.30(+2.52%) |
Oct 24, 2006 | 12.25 | 12.50 | 12.02 | 12.07 | 47,084,256 | -0.17(-1.42%) |
Oct 23, 2006 | 11.65 | 12.32 | 11.63 | 12.24 | 60,352,656 | +0.48(+4.10%) |
Oct 20, 2006 | 11.79 | 11.93 | 11.58 | 11.76 | 40,620,276 | +0.00(+0.00%) |
Oct 19, 2006 | 11.24 | 11.82 | 11.20 | 11.76 | 91,550,544 | +0.77(+7.02%) |
Oct 18, 2006 | 11.23 | 11.32 | 10.92 | 10.99 | 64,413,180 | -0.11(-1.01%) |
Oct 17, 2006 | 11.16 | 11.23 | 10.99 | 11.10 | 48,341,404 | -0.14(-1.27%) |
Oct 16, 2006 | 11.46 | 11.50 | 11.22 | 11.24 | 35,020,692 | -0.23(-2.02%) |
Oct 13, 2006 | 11.47 | 11.60 | 11.33 | 11.48 | 26,112,392 | +0.03(+0.24%) |
Oct 12, 2006 | 11.28 | 11.48 | 11.17 | 11.45 | 25,441,518 | +0.22(+1.99%) |
Oct 11, 2006 | 11.42 | 11.42 | 11.08 | 11.22 | 22,910,134 | -0.19(-1.62%) |
Oct 10, 2006 | 11.45 | 11.45 | 11.22 | 11.41 | 30,988,870 | +0.03(+0.31%) |
Oct 09, 2006 | 11.38 | 11.56 | 11.32 | 11.38 | 26,631,698 | +0.04(+0.34%) |
Oct 06, 2006 | 11.63 | 11.66 | 11.33 | 11.34 | 44,399,928 | -0.41(-3.51%) |
Oct 05, 2006 | 11.57 | 11.79 | 11.51 | 11.75 | 53,318,992 | +0.22(+1.87%) |
Oct 04, 2006 | 10.96 | 11.55 | 10.94 | 11.53 | 79,654,832 | +0.66(+6.10%) |
Oct 03, 2006 | 10.62 | 10.97 | 10.41 | 10.87 | 37,616,488 | +0.27(+2.58%) |
Oct 02, 2006 | 10.95 | 10.97 | 10.57 | 10.60 | 32,870,434 | -0.34(-3.14%) |
Sep 29, 2006 | 10.94 | 11.09 | 10.79 | 10.94 | 50,046,636 | -0.02(-0.18%) |
Sep 28, 2006 | 10.52 | 10.96 | 10.42 | 10.96 | 56,901,928 | +0.50(+4.76%) |
Sep 27, 2006 | 10.65 | 10.67 | 10.28 | 10.46 | 38,658,836 | -0.21(-1.99%) |
Sep 26, 2006 | 10.43 | 10.68 | 10.38 | 10.67 | 57,937,500 | +0.56(+5.53%) |
Sep 25, 2006 | 10.11 | 10.14 | 9.952 | 10.11 | 35,424,848 | +0.04(+0.42%) |
Sep 22, 2006 | 10.06 | 10.21 | 9.998 | 10.07 | 34,973,284 | +0.01(+0.12%) |
Sep 21, 2006 | 10.12 | 10.24 | 10.01 | 10.06 | 39,642,184 | -0.02(-0.23%) |
Sep 20, 2006 | 10.11 | 10.12 | 9.867 | 10.08 | 47,939,984 | +0.07(+0.73%) |
Sep 19, 2006 | 10.41 | 10.45 | 9.836 | 10.01 | 71,662,944 | -0.34(-3.32%) |
Sep 18, 2006 | 10.72 | 10.79 | 10.22 | 10.35 | 45,316,276 | -0.39(-3.63%) |
Sep 15, 2006 | 10.93 | 10.95 | 10.62 | 10.74 | 75,090,912 | -0.08(-0.71%) |
Sep 14, 2006 | 10.82 | 10.99 | 10.65 | 10.82 | 29,495,658 | +0.02(+0.18%) |
Sep 13, 2006 | 10.98 | 11.03 | 10.73 | 10.80 | 41,863,800 | -0.17(-1.58%) |
Sep 12, 2006 | 10.82 | 11.06 | 10.74 | 10.97 | 39,205,500 | +0.14(+1.32%) |
Sep 11, 2006 | 10.83 | 10.94 | 10.71 | 10.83 | 37,723,288 | -0.17(-1.51%) |
Sep 08, 2006 | 10.69 | 11.06 | 10.65 | 11.00 | 52,612,008 | +0.38(+3.56%) |
Sep 07, 2006 | 10.80 | 10.86 | 10.60 | 10.62 | 55,100,052 | -0.26(-2.41%) |
Sep 06, 2006 | 10.98 | 11.10 | 10.82 | 10.88 | 46,110,508 | -0.18(-1.64%) |
Sep 05, 2006 | 10.77 | 11.18 | 10.76 | 11.06 | 50,971,752 | +0.20(+1.88%) |
Sep 01, 2006 | 10.75 | 10.90 | 10.72 | 10.86 | 44,952,140 | +0.13(+1.19%) |
Aug 31, 2006 | 11.00 | 11.02 | 10.41 | 10.73 | 78,395,848 | -0.24(-2.21%) |
Aug 30, 2006 | 10.55 | 11.01 | 10.42 | 10.97 | 74,349,712 | +0.49(+4.71%) |
Aug 29, 2006 | 10.03 | 10.58 | 9.894 | 10.48 | 69,277,592 | +0.53(+5.35%) |
Aug 28, 2006 | 10.02 | 10.09 | 9.890 | 9.948 | 46,335,480 | +0.19(+1.94%) |
Aug 25, 2006 | 9.894 | 9.948 | 9.740 | 9.759 | 37,153,160 | -0.19(-1.87%) |
Aug 24, 2006 | 10.18 | 10.24 | 9.883 | 9.944 | 54,107,492 | -0.47(-4.52%) |
Aug 23, 2006 | 10.59 | 10.71 | 10.32 | 10.41 | 31,330,820 | -0.16(-1.53%) |
Aug 22, 2006 | 10.36 | 10.76 | 10.31 | 10.58 | 53,767,532 | +0.26(+2.54%) |
Aug 21, 2006 | 10.45 | 10.49 | 10.26 | 10.31 | 36,389,740 | -0.20(-1.87%) |
Aug 18, 2006 | 10.68 | 10.70 | 10.38 | 10.51 | 47,909,652 | -0.16(-1.52%) |
Aug 17, 2006 | 9.971 | 10.71 | 9.929 | 10.67 | 94,648,736 | +0.71(+7.16%) |
Aug 16, 2006 | 9.674 | 9.998 | 9.643 | 9.960 | 54,755,156 | +0.34(+3.57%) |
Aug 15, 2006 | 9.485 | 9.632 | 9.169 | 9.616 | 58,595,188 | +0.28(+3.02%) |
Aug 14, 2006 | 9.481 | 9.578 | 9.335 | 9.335 | 32,821,776 | +0.00(+0.00%) |
Aug 11, 2006 | 9.640 | 9.643 | 9.265 | 9.335 | 39,540,020 | -0.25(-2.58%) |
Aug 10, 2006 | 9.451 | 9.624 | 9.427 | 9.582 | 23,261,584 | +0.10(+1.02%) |
Aug 09, 2006 | 9.836 | 9.883 | 9.454 | 9.485 | 47,527,080 | -0.22(-2.23%) |
Aug 08, 2006 | 9.323 | 9.748 | 9.300 | 9.701 | 65,295,280 | +0.40(+4.27%) |
Aug 07, 2006 | 9.335 | 9.400 | 9.211 | 9.304 | 26,221,304 | -0.03(-0.33%) |
Aug 04, 2006 | 9.470 | 9.751 | 9.269 | 9.335 | 51,721,136 | +0.05(+0.54%) |
Aug 03, 2006 | 8.830 | 9.435 | 8.806 | 9.285 | 58,511,252 | +0.42(+4.70%) |
Aug 02, 2006 | 9.142 | 9.173 | 8.818 | 8.868 | 65,329,796 | -0.25(-2.79%) |
Aug 01, 2006 | 9.169 | 9.242 | 9.065 | 9.123 | 33,099,808 | -0.16(-1.74%) |
Jul 31, 2006 | 9.343 | 9.408 | 9.127 | 9.285 | 56,167,444 | -0.14(-1.47%) |
Jul 28, 2006 | 9.181 | 9.439 | 9.030 | 9.424 | 57,975,768 | +0.28(+3.08%) |
Jul 27, 2006 | 9.462 | 9.574 | 9.127 | 9.142 | 50,552,132 | -0.28(-2.99%) |
Jul 26, 2006 | 9.447 | 9.489 | 9.269 | 9.424 | 51,874,640 | -0.09(-0.93%) |
Jul 25, 2006 | 9.848 | 9.875 | 9.451 | 9.512 | 49,089,036 | -0.18(-1.87%) |
Jul 24, 2006 | 9.443 | 9.732 | 9.277 | 9.694 | 57,366,648 | +0.25(+2.66%) |
Jul 21, 2006 | 9.458 | 9.578 | 9.381 | 9.443 | 55,094,164 | -0.07(-0.73%) |
Jul 20, 2006 | 10.49 | 10.51 | 9.508 | 9.512 | 109,208,552 | -0.49(-4.90%) |
Jul 19, 2006 | 10.04 | 10.33 | 9.875 | 10.00 | 96,400,056 | -0.25(-2.48%) |
Jul 18, 2006 | 10.21 | 10.41 | 9.933 | 10.26 | 42,606,248 | +0.01(+0.11%) |
Jul 17, 2006 | 9.863 | 10.29 | 9.836 | 10.25 | 50,420,796 | +0.38(+3.83%) |
Jul 14, 2006 | 10.26 | 10.30 | 9.836 | 9.867 | 65,481,640 | -0.39(-3.76%) |
Jul 13, 2006 | 10.41 | 10.53 | 10.25 | 10.25 | 36,662,752 | -0.25(-2.35%) |
Jul 12, 2006 | 10.65 | 10.79 | 10.39 | 10.50 | 44,871,932 | -0.22(-2.09%) |
Jul 11, 2006 | 10.43 | 10.77 | 10.31 | 10.72 | 62,555,124 | +0.32(+3.04%) |
Jul 10, 2006 | 10.38 | 10.43 | 10.28 | 10.41 | 41,753,176 | +0.14(+1.35%) |
Jul 07, 2006 | 10.31 | 10.53 | 10.25 | 10.27 | 68,578,200 | -0.09(-0.86%) |
Jul 06, 2006 | 10.95 | 10.97 | 10.35 | 10.36 | 110,435,584 | -0.58(-5.32%) |
Jul 05, 2006 | 11.22 | 11.23 | 10.93 | 10.94 | 33,778,468 | -0.32(-2.88%) |
Jul 03, 2006 | 11.36 | 11.37 | 11.23 | 11.26 | 11,112,862 | -0.03(-0.31%) |
Jun 30, 2006 | 11.40 | 11.44 | 11.18 | 11.30 | 37,857,604 | +0.01(+0.10%) |
Jun 29, 2006 | 11.24 | 11.32 | 10.97 | 11.29 | 50,629,384 | +0.20(+1.77%) |
Jun 28, 2006 | 10.94 | 11.16 | 10.89 | 11.09 | 31,052,418 | +0.19(+1.77%) |
Jun 27, 2006 | 11.46 | 11.49 | 10.88 | 10.90 | 63,237,816 | -0.57(-4.95%) |
Jun 26, 2006 | 11.56 | 11.61 | 11.42 | 11.46 | 26,644,616 | -0.11(-0.93%) |
Jun 23, 2006 | 11.67 | 11.68 | 11.50 | 11.57 | 36,403,072 | -0.00(-0.03%) |
Jun 22, 2006 | 11.77 | 11.88 | 11.56 | 11.58 | 29,104,850 | -0.28(-2.37%) |
Jun 21, 2006 | 11.64 | 11.92 | 11.61 | 11.86 | 37,132,096 | +0.22(+1.89%) |
Jun 20, 2006 | 11.60 | 11.77 | 11.55 | 11.64 | 25,623,890 | +0.02(+0.20%) |
Jun 19, 2006 | 11.73 | 11.88 | 11.58 | 11.61 | 36,366,380 | -0.07(-0.56%) |
Jun 16, 2006 | 11.83 | 11.91 | 11.61 | 11.68 | 36,560,828 | -0.18(-1.48%) |
Jun 15, 2006 | 11.85 | 11.95 | 11.59 | 11.86 | 60,406,952 | +0.03(+0.25%) |
Jun 14, 2006 | 11.78 | 11.98 | 11.68 | 11.83 | 32,019,752 | +0.06(+0.49%) |
Jun 13, 2006 | 11.62 | 12.03 | 11.61 | 11.77 | 48,206,052 | +0.15(+1.33%) |
Jun 12, 2006 | 11.85 | 12.00 | 11.59 | 11.61 | 27,550,064 | -0.18(-1.54%) |
Jun 09, 2006 | 12.00 | 12.11 | 11.71 | 11.80 | 35,629,804 | -0.25(-2.05%) |
Jun 08, 2006 | 12.27 | 12.37 | 11.68 | 12.04 | 57,709,008 | -0.27(-2.16%) |
Jun 07, 2006 | 12.16 | 12.62 | 12.15 | 12.31 | 39,058,112 | +0.12(+1.01%) |
Jun 06, 2006 | 12.64 | 12.70 | 12.12 | 12.19 | 54,343,092 | -0.35(-2.80%) |
Jun 05, 2006 | 12.47 | 12.57 | 12.37 | 12.54 | 32,966,938 | -0.05(-0.40%) |
Jun 02, 2006 | 12.69 | 12.89 | 12.36 | 12.59 | 35,906,812 | -0.17(-1.36%) |
Jun 01, 2006 | 12.66 | 12.77 | 12.54 | 12.76 | 32,500,730 | +0.10(+0.82%) |
May 31, 2006 | 12.81 | 12.85 | 12.49 | 12.66 | 52,539,652 | -0.15(-1.20%) |
May 30, 2006 | 13.12 | 13.15 | 12.77 | 12.81 | 49,868,856 | -0.38(-2.89%) |
May 26, 2006 | 13.27 | 13.35 | 12.98 | 13.19 | 66,907,420 | +0.12(+0.94%) |
May 25, 2006 | 12.65 | 13.12 | 12.39 | 13.07 | 144,104,720 | +1.42(+12.19%) |
May 24, 2006 | 11.66 | 11.82 | 11.36 | 11.65 | 56,854,400 | +0.06(+0.50%) |
May 23, 2006 | 11.61 | 11.87 | 11.55 | 11.59 | 57,398,868 | +0.11(+0.94%) |
May 22, 2006 | 11.28 | 11.51 | 11.14 | 11.48 | 52,553,972 | +0.03(+0.24%) |
May 19, 2006 | 11.46 | 11.58 | 11.28 | 11.46 | 74,595,304 | +0.02(+0.20%) |
May 18, 2006 | 11.42 | 11.56 | 11.21 | 11.43 | 54,856,976 | +0.05(+0.44%) |
May 17, 2006 | 11.62 | 11.75 | 11.31 | 11.38 | 83,672,144 | -0.30(-2.54%) |
May 16, 2006 | 12.07 | 12.20 | 11.65 | 11.68 | 59,915,392 | -0.37(-3.04%) |
May 15, 2006 | 12.09 | 12.29 | 11.92 | 12.05 | 41,470,144 | -0.10(-0.83%) |
May 12, 2006 | 12.27 | 12.47 | 12.14 | 12.15 | 42,243,396 | -0.20(-1.66%) |
May 11, 2006 | 12.60 | 12.65 | 12.27 | 12.35 | 38,790,236 | -0.22(-1.75%) |
May 10, 2006 | 12.35 | 12.63 | 12.34 | 12.57 | 52,109,028 | +0.28(+2.29%) |
May 09, 2006 | 12.18 | 12.53 | 12.08 | 12.29 | 89,836,336 | +0.21(+1.72%) |
May 08, 2006 | 12.56 | 12.73 | 12.00 | 12.08 | 137,388,736 | -0.41(-3.30%) |
May 05, 2006 | 13.20 | 13.23 | 12.35 | 12.49 | 141,405,312 | -0.66(-5.04%) |
May 04, 2006 | 13.14 | 13.40 | 13.09 | 13.16 | 49,778,432 | -0.02(-0.18%) |
May 03, 2006 | 13.39 | 13.50 | 13.04 | 13.18 | 32,143,880 | -0.22(-1.64%) |
May 02, 2006 | 13.31 | 13.42 | 13.27 | 13.40 | 28,163,074 | +0.16(+1.22%) |
May 01, 2006 | 13.31 | 13.40 | 13.14 | 13.24 | 35,476,316 | -0.03(-0.26%) |
Apr 28, 2006 | 13.40 | 13.55 | 13.26 | 13.27 | 38,916,984 | -0.12(-0.92%) |
Apr 27, 2006 | 13.12 | 13.44 | 12.96 | 13.40 | 66,536,504 | +0.20(+1.49%) |
Apr 26, 2006 | 13.33 | 13.39 | 13.14 | 13.20 | 59,047,148 | -0.10(-0.75%) |
Apr 25, 2006 | 13.54 | 13.57 | 13.19 | 13.30 | 55,789,976 | -0.19(-1.43%) |
Apr 24, 2006 | 13.42 | 13.54 | 13.39 | 13.49 | 61,446,904 | -0.04(-0.31%) |
Apr 21, 2006 | 14.31 | 14.32 | 13.44 | 13.54 | 148,641,600 | -0.65(-4.57%) |
Apr 20, 2006 | 14.60 | 15.04 | 14.15 | 14.18 | 123,153,720 | -1.38(-8.87%) |
Apr 19, 2006 | 15.30 | 15.75 | 15.28 | 15.56 | 68,172,888 | +0.57(+3.78%) |
Apr 18, 2006 | 14.74 | 15.04 | 14.62 | 15.00 | 25,821,202 | +0.33(+2.23%) |
Apr 17, 2006 | 14.82 | 15.00 | 14.51 | 14.67 | 18,380,502 | -0.22(-1.45%) |
Apr 13, 2006 | 14.87 | 15.01 | 14.77 | 14.89 | 19,476,336 | +0.05(+0.31%) |
Apr 12, 2006 | 14.78 | 14.94 | 14.74 | 14.84 | 14,572,138 | +0.06(+0.39%) |
Apr 11, 2006 | 14.77 | 14.89 | 14.66 | 14.78 | 23,623,738 | +0.09(+0.60%) |
Apr 10, 2006 | 14.78 | 14.84 | 14.54 | 14.69 | 22,471,918 | -0.07(-0.44%) |
Apr 07, 2006 | 15.06 | 15.07 | 14.69 | 14.76 | 29,007,016 | -0.21(-1.39%) |
Apr 06, 2006 | 14.87 | 15.20 | 14.79 | 14.97 | 27,316,536 | +0.10(+0.70%) |
Apr 05, 2006 | 15.17 | 15.23 | 14.80 | 14.86 | 41,786,540 | -0.34(-2.21%) |
Apr 04, 2006 | 15.21 | 15.26 | 15.01 | 15.20 | 20,282,540 | +0.15(+1.03%) |
Apr 03, 2006 | 15.16 | 15.20 | 15.01 | 15.04 | 20,551,506 | +0.00(+0.00%) |
Mar 31, 2006 | 15.23 | 15.28 | 15.01 | 15.04 | 18,909,398 | -0.11(-0.74%) |
Mar 30, 2006 | 15.18 | 15.29 | 14.95 | 15.16 | 25,378,558 | -0.01(-0.08%) |
Mar 29, 2006 | 14.96 | 15.34 | 14.91 | 15.17 | 38,185,388 | +0.17(+1.16%) |
Mar 28, 2006 | 14.29 | 15.06 | 14.25 | 14.99 | 59,500,336 | +0.66(+4.63%) |
Mar 27, 2006 | 14.44 | 14.50 | 14.31 | 14.33 | 22,162,712 | -0.06(-0.40%) |
Mar 24, 2006 | 14.62 | 14.74 | 14.32 | 14.39 | 31,665,372 | -0.02(-0.16%) |
Mar 23, 2006 | 14.63 | 14.63 | 14.35 | 14.41 | 33,652,508 | -0.20(-1.37%) |
Mar 22, 2006 | 14.54 | 14.86 | 14.51 | 14.61 | 27,695,592 | -0.02(-0.11%) |
Mar 21, 2006 | 14.81 | 15.07 | 14.58 | 14.63 | 22,844,314 | -0.19(-1.25%) |
Mar 20, 2006 | 14.79 | 15.01 | 14.76 | 14.81 | 18,960,468 | +0.07(+0.47%) |
Mar 17, 2006 | 14.83 | 14.89 | 14.60 | 14.74 | 30,843,700 | -0.06(-0.39%) |
Mar 16, 2006 | 15.16 | 15.21 | 14.80 | 14.80 | 34,029,528 | -0.29(-1.92%) |
Mar 15, 2006 | 15.16 | 15.22 | 14.94 | 15.09 | 25,422,616 | -0.07(-0.48%) |
Mar 14, 2006 | 14.58 | 15.17 | 14.54 | 15.16 | 28,306,762 | +0.55(+3.78%) |
Mar 13, 2006 | 14.50 | 14.70 | 14.33 | 14.61 | 28,649,094 | +0.01(+0.08%) |
Mar 10, 2006 | 14.48 | 14.84 | 14.27 | 14.60 | 26,875,160 | +0.07(+0.48%) |
Mar 09, 2006 | 14.83 | 14.97 | 14.52 | 14.53 | 26,859,558 | -0.25(-1.72%) |
Mar 08, 2006 | 14.95 | 14.99 | 14.26 | 14.79 | 60,220,544 | -0.23(-1.54%) |
Mar 07, 2006 | 15.24 | 15.37 | 14.96 | 15.02 | 28,756,386 | -0.36(-2.36%) |
Mar 06, 2006 | 15.57 | 15.65 | 15.28 | 15.38 | 18,424,608 | -0.19(-1.24%) |
Mar 03, 2006 | 15.55 | 15.90 | 15.50 | 15.57 | 32,408,466 | +0.06(+0.37%) |
Mar 02, 2006 | 15.34 | 15.57 | 15.24 | 15.51 | 34,207,476 | +0.12(+0.80%) |
Mar 01, 2006 | 15.42 | 15.55 | 15.24 | 15.39 | 27,516,446 | -0.06(-0.40%) |
Feb 28, 2006 | 15.92 | 15.83 | 15.12 | 15.45 | 53,240,944 | -0.47(-2.96%) |
Feb 27, 2006 | 15.91 | 16.08 | 15.82 | 15.92 | 21,382,858 | -0.08(-0.51%) |
Feb 24, 2006 | 15.86 | 16.01 | 15.68 | 16.00 | 20,355,130 | +0.10(+0.63%) |
Feb 23, 2006 | 15.91 | 16.12 | 15.79 | 15.90 | 22,859,122 | -0.05(-0.29%) |
Feb 22, 2006 | 15.84 | 15.98 | 15.63 | 15.95 | 21,744,714 | +0.21(+1.35%) |
Feb 21, 2006 | 15.95 | 16.04 | 15.63 | 15.74 | 23,066,894 | -0.20(-1.24%) |
Feb 17, 2006 | 16.08 | 16.12 | 15.88 | 15.93 | 21,124,042 | -0.18(-1.10%) |
Feb 16, 2006 | 15.68 | 16.18 | 15.68 | 16.11 | 37,790,568 | +0.43(+2.76%) |
Feb 15, 2006 | 15.46 | 15.78 | 15.37 | 15.68 | 30,433,932 | +0.25(+1.62%) |
Feb 14, 2006 | 15.28 | 15.61 | 15.25 | 15.43 | 30,868,456 | +0.17(+1.09%) |
Feb 13, 2006 | 15.07 | 15.29 | 14.99 | 15.26 | 23,250,832 | +0.02(+0.10%) |
Feb 10, 2006 | 15.33 | 15.39 | 14.89 | 15.25 | 39,280,804 | +0.00(+0.00%) |
Feb 09, 2006 | 15.67 | 15.88 | 15.21 | 15.25 | 34,855,192 | -0.37(-2.37%) |
Feb 08, 2006 | 15.44 | 15.66 | 15.26 | 15.62 | 33,764,644 | +0.22(+1.40%) |
Feb 07, 2006 | 15.72 | 15.73 | 15.24 | 15.40 | 43,232,660 | -0.32(-2.06%) |
Feb 06, 2006 | 15.82 | 15.85 | 15.67 | 15.73 | 25,427,036 | +0.07(+0.47%) |
Feb 03, 2006 | 15.82 | 16.04 | 15.58 | 15.65 | 40,539,936 | -0.39(-2.40%) |
Feb 02, 2006 | 16.52 | 16.53 | 16.00 | 16.04 | 39,375,884 | -0.49(-2.99%) |