Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.81 | 27.22 | 26.67 | 26.77 | 18,301,678 | +0.08(+0.30%) |
Nov 29, 2006 | 25.95 | 26.87 | 25.95 | 26.69 | 17,381,786 | +0.74(+2.84%) |
Nov 28, 2006 | 25.51 | 26.12 | 25.49 | 25.95 | 15,030,951 | +0.66(+2.60%) |
Nov 27, 2006 | 25.68 | 25.87 | 25.18 | 25.30 | 11,538,664 | -0.33(-1.27%) |
Nov 24, 2006 | 25.82 | 26.18 | 25.62 | 25.62 | 7,635,141 | -0.25(-0.98%) |
Nov 22, 2006 | 25.91 | 26.23 | 25.51 | 25.87 | 15,489,448 | -0.04(-0.15%) |
Nov 21, 2006 | 25.79 | 26.03 | 25.79 | 25.91 | 12,795,560 | +0.26(+1.02%) |
Nov 20, 2006 | 25.80 | 25.91 | 25.39 | 25.65 | 15,600,354 | -0.21(-0.83%) |
Nov 17, 2006 | 25.55 | 26.03 | 25.25 | 25.87 | 20,978,426 | +0.07(+0.28%) |
Nov 16, 2006 | 27.14 | 27.21 | 25.76 | 25.80 | 29,242,834 | -0.83(-3.10%) |
Nov 15, 2006 | 26.05 | 26.88 | 25.95 | 26.62 | 32,905,514 | +1.17(+4.61%) |
Nov 14, 2006 | 25.63 | 25.91 | 25.40 | 25.45 | 15,565,192 | +0.06(+0.25%) |
Nov 13, 2006 | 25.22 | 25.66 | 25.01 | 25.38 | 16,727,313 | +0.16(+0.63%) |
Nov 10, 2006 | 25.39 | 25.64 | 24.97 | 25.22 | 12,961,163 | -0.25(-1.00%) |
Nov 09, 2006 | 25.50 | 26.16 | 25.33 | 25.48 | 21,897,940 | +0.19(+0.75%) |
Nov 08, 2006 | 24.68 | 25.49 | 24.57 | 25.29 | 27,764,756 | +0.13(+0.54%) |
Nov 07, 2006 | 25.91 | 25.91 | 24.88 | 25.15 | 18,838,944 | -0.65(-2.52%) |
Nov 06, 2006 | 25.06 | 25.81 | 24.95 | 25.80 | 14,934,286 | +0.59(+2.33%) |
Nov 03, 2006 | 24.98 | 25.47 | 24.93 | 25.22 | 17,549,154 | +0.46(+1.86%) |
Nov 02, 2006 | 24.91 | 25.09 | 24.52 | 24.76 | 16,577,716 | -0.26(-1.05%) |
Nov 01, 2006 | 25.49 | 25.63 | 24.80 | 25.02 | 21,255,062 | -0.65(-2.53%) |
Oct 31, 2006 | 25.12 | 25.75 | 24.99 | 25.67 | 19,822,984 | +0.44(+1.76%) |
Oct 30, 2006 | 25.00 | 25.38 | 24.92 | 25.22 | 14,086,862 | -0.29(-1.12%) |
Oct 27, 2006 | 25.71 | 26.01 | 25.41 | 25.51 | 18,124,732 | -0.20(-0.77%) |
Oct 26, 2006 | 26.02 | 26.10 | 25.28 | 25.71 | 21,844,882 | -0.19(-0.74%) |
Oct 25, 2006 | 24.60 | 26.18 | 24.55 | 25.90 | 45,969,140 | +1.43(+5.84%) |
Oct 24, 2006 | 23.57 | 24.73 | 23.40 | 24.47 | 33,707,192 | +1.25(+5.40%) |
Oct 23, 2006 | 23.00 | 23.85 | 22.80 | 23.22 | 35,022,816 | +0.38(+1.67%) |
Oct 20, 2006 | 23.31 | 23.31 | 22.69 | 22.84 | 20,948,180 | -0.48(-2.04%) |
Oct 19, 2006 | 22.97 | 23.33 | 22.65 | 23.31 | 20,687,802 | +0.60(+2.62%) |
Oct 18, 2006 | 23.27 | 23.47 | 22.52 | 22.72 | 18,095,368 | -0.56(-2.39%) |
Oct 17, 2006 | 23.41 | 23.51 | 22.89 | 23.27 | 17,288,776 | -0.12(-0.51%) |
Oct 16, 2006 | 22.93 | 23.42 | 22.85 | 23.39 | 18,364,442 | +0.61(+2.68%) |
Oct 13, 2006 | 22.11 | 23.11 | 22.11 | 22.78 | 24,542,676 | +0.76(+3.46%) |
Oct 12, 2006 | 21.54 | 22.05 | 21.46 | 22.02 | 15,432,104 | +0.53(+2.47%) |
Oct 11, 2006 | 21.66 | 21.83 | 21.34 | 21.49 | 18,593,312 | -0.26(-1.20%) |
Oct 10, 2006 | 21.40 | 21.87 | 21.34 | 21.75 | 20,035,976 | +0.25(+1.18%) |
Oct 09, 2006 | 22.10 | 22.18 | 21.42 | 21.49 | 14,075,519 | -0.47(-2.13%) |
Oct 06, 2006 | 21.89 | 22.06 | 21.54 | 21.96 | 13,485,699 | +0.01(+0.04%) |
Oct 05, 2006 | 21.70 | 22.01 | 21.52 | 21.96 | 20,504,554 | +0.60(+2.82%) |
Oct 04, 2006 | 21.33 | 21.38 | 20.89 | 21.35 | 24,877,916 | +0.27(+1.28%) |
Oct 03, 2006 | 21.86 | 21.90 | 21.01 | 21.08 | 36,592,012 | -1.02(-4.63%) |
Oct 02, 2006 | 22.45 | 22.76 | 22.04 | 22.11 | 18,800,252 | -0.47(-2.07%) |
Sep 29, 2006 | 22.61 | 22.77 | 22.33 | 22.57 | 25,752,186 | -0.04(-0.18%) |
Sep 28, 2006 | 23.06 | 23.22 | 22.61 | 22.61 | 32,203,528 | -0.30(-1.32%) |
Sep 27, 2006 | 22.81 | 23.19 | 22.58 | 22.92 | 26,834,278 | +0.36(+1.62%) |
Sep 26, 2006 | 22.07 | 22.90 | 22.06 | 22.55 | 23,641,438 | +0.36(+1.61%) |
Sep 25, 2006 | 22.06 | 22.53 | 21.70 | 22.19 | 25,997,188 | -0.19(-0.85%) |
Sep 22, 2006 | 22.65 | 22.66 | 22.26 | 22.38 | 23,421,894 | +0.09(+0.39%) |
Sep 21, 2006 | 22.24 | 22.68 | 22.19 | 22.30 | 19,351,632 | +0.21(+0.93%) |
Sep 20, 2006 | 22.99 | 23.12 | 22.01 | 22.09 | 28,563,282 | -1.00(-4.33%) |
Sep 19, 2006 | 23.65 | 23.80 | 22.89 | 23.09 | 15,105,687 | -0.56(-2.35%) |
Sep 18, 2006 | 23.30 | 23.81 | 23.12 | 23.65 | 15,163,409 | +0.61(+2.65%) |
Sep 15, 2006 | 23.07 | 23.22 | 22.83 | 23.03 | 16,180,974 | -0.02(-0.10%) |
Sep 14, 2006 | 23.65 | 23.82 | 22.93 | 23.06 | 13,191,672 | -0.60(-2.52%) |
Sep 13, 2006 | 23.26 | 23.89 | 23.18 | 23.65 | 17,151,908 | +0.60(+2.62%) |
Sep 12, 2006 | 23.48 | 23.80 | 22.96 | 23.05 | 27,170,022 | -0.48(-2.02%) |
Sep 11, 2006 | 24.00 | 24.12 | 23.42 | 23.53 | 22,832,326 | -0.91(-3.73%) |
Sep 08, 2006 | 25.15 | 25.31 | 24.41 | 24.44 | 10,284,289 | -0.53(-2.13%) |
Sep 07, 2006 | 25.17 | 25.36 | 24.73 | 24.97 | 15,442,313 | -0.39(-1.53%) |
Sep 06, 2006 | 25.87 | 25.95 | 25.24 | 25.36 | 15,834,392 | -0.75(-2.86%) |
Sep 05, 2006 | 26.09 | 26.21 | 25.83 | 26.10 | 13,134,076 | -0.02(-0.09%) |
Sep 01, 2006 | 26.04 | 26.26 | 25.95 | 26.13 | 8,195,722 | +0.25(+0.95%) |
Aug 31, 2006 | 26.18 | 26.42 | 25.87 | 25.88 | 10,870,832 | -0.29(-1.12%) |
Aug 30, 2006 | 26.70 | 26.71 | 26.01 | 26.18 | 11,840,253 | -0.50(-1.87%) |
Aug 29, 2006 | 26.36 | 26.70 | 25.96 | 26.68 | 11,602,057 | +0.32(+1.20%) |
Aug 28, 2006 | 26.78 | 26.87 | 26.32 | 26.36 | 10,035,380 | -0.58(-2.15%) |
Aug 25, 2006 | 26.41 | 27.04 | 26.41 | 26.94 | 10,512,907 | +0.59(+2.23%) |
Aug 24, 2006 | 26.38 | 26.49 | 26.07 | 26.35 | 13,893,028 | -0.16(-0.60%) |
Aug 23, 2006 | 26.99 | 26.99 | 26.50 | 26.51 | 7,067,250 | -0.48(-1.76%) |
Aug 22, 2006 | 27.14 | 27.25 | 26.83 | 26.99 | 8,341,916 | -0.07(-0.26%) |
Aug 21, 2006 | 27.24 | 27.40 | 27.00 | 27.06 | 9,238,367 | +0.02(+0.09%) |
Aug 18, 2006 | 26.90 | 27.10 | 26.38 | 27.03 | 12,531,023 | +0.40(+1.49%) |
Aug 17, 2006 | 26.54 | 26.64 | 26.20 | 26.64 | 14,154,666 | -0.21(-0.80%) |
Aug 16, 2006 | 26.83 | 27.11 | 26.53 | 26.85 | 13,765,990 | +0.21(+0.80%) |
Aug 15, 2006 | 26.84 | 26.91 | 26.22 | 26.64 | 13,015,860 | +0.07(+0.27%) |
Aug 14, 2006 | 26.44 | 26.61 | 26.11 | 26.57 | 16,344,813 | -0.31(-1.15%) |
Aug 11, 2006 | 26.99 | 27.21 | 26.68 | 26.87 | 11,374,321 | -0.12(-0.44%) |
Aug 10, 2006 | 26.70 | 27.02 | 26.52 | 26.99 | 14,299,978 | +0.06(+0.24%) |
Aug 09, 2006 | 26.58 | 27.42 | 26.50 | 26.93 | 22,752,296 | +0.70(+2.66%) |
Aug 08, 2006 | 26.51 | 26.71 | 26.03 | 26.23 | 18,793,572 | -0.27(-1.02%) |
Aug 07, 2006 | 26.46 | 26.83 | 26.10 | 26.50 | 10,969,135 | +0.42(+1.61%) |
Aug 04, 2006 | 27.06 | 27.06 | 25.84 | 26.08 | 16,274,362 | -0.67(-2.49%) |
Aug 03, 2006 | 26.30 | 27.13 | 26.12 | 26.75 | 16,859,392 | -0.01(-0.03%) |
Aug 02, 2006 | 27.06 | 27.54 | 26.34 | 26.76 | 23,867,282 | -0.01(-0.03%) |
Aug 01, 2006 | 26.50 | 26.80 | 26.03 | 26.76 | 15,988,778 | +0.29(+1.11%) |
Jul 31, 2006 | 26.14 | 26.69 | 25.88 | 26.47 | 16,185,889 | +0.60(+2.30%) |
Jul 28, 2006 | 25.79 | 26.10 | 25.48 | 25.87 | 15,916,185 | +0.21(+0.80%) |
Jul 27, 2006 | 25.79 | 26.10 | 25.35 | 25.67 | 30,715,620 | +0.28(+1.09%) |
Jul 26, 2006 | 25.27 | 25.55 | 24.64 | 25.39 | 31,780,950 | +0.44(+1.75%) |
Jul 25, 2006 | 25.39 | 25.43 | 24.46 | 24.95 | 23,181,806 | +0.28(+1.13%) |
Jul 24, 2006 | 23.84 | 24.80 | 23.41 | 24.68 | 32,145,680 | +0.84(+3.53%) |
Jul 21, 2006 | 25.31 | 25.54 | 23.42 | 23.84 | 63,074,920 | -2.09(-8.08%) |
Jul 20, 2006 | 27.35 | 27.51 | 25.82 | 25.93 | 19,817,818 | -1.17(-4.30%) |
Jul 19, 2006 | 26.84 | 27.41 | 26.82 | 27.10 | 19,374,822 | +0.08(+0.29%) |
Jul 18, 2006 | 28.22 | 28.35 | 26.44 | 27.02 | 24,669,968 | -0.95(-3.40%) |
Jul 17, 2006 | 28.96 | 29.21 | 27.72 | 27.97 | 20,241,530 | +13.31(+90.80%) |
Jul 14, 2006 | 14.74 | 14.82 | 14.25 | 14.66 | 17,471,016 | +0.03(+0.23%) |
Jul 13, 2006 | 14.91 | 14.96 | 14.57 | 14.63 | 15,675,594 | -0.23(-1.54%) |
Jul 12, 2006 | 14.80 | 15.00 | 14.74 | 14.85 | 23,144,376 | -0.14(-0.93%) |
Jul 11, 2006 | 14.50 | 15.05 | 14.50 | 14.99 | 18,881,038 | +0.58(+4.03%) |
Jul 10, 2006 | 14.49 | 14.67 | 14.32 | 14.41 | 12,167,679 | +0.01(+0.06%) |
Jul 07, 2006 | 14.79 | 14.87 | 14.38 | 14.40 | 13,956,295 | -0.33(-2.24%) |
Jul 06, 2006 | 14.91 | 15.02 | 14.63 | 14.73 | 12,539,215 | -0.18(-1.21%) |
Jul 05, 2006 | 14.80 | 14.99 | 14.50 | 14.91 | 16,637,706 | +0.02(+0.16%) |
Jul 03, 2006 | 14.87 | 14.93 | 14.77 | 14.89 | 4,152,179 | +0.17(+1.15%) |
Jun 30, 2006 | 14.67 | 14.86 | 14.54 | 14.72 | 18,654,436 | +0.10(+0.68%) |
Jun 29, 2006 | 14.14 | 14.66 | 14.06 | 14.62 | 20,501,782 | +0.62(+4.42%) |
Jun 28, 2006 | 13.97 | 14.14 | 13.79 | 14.00 | 15,022,003 | +0.14(+0.99%) |
Jun 27, 2006 | 14.32 | 14.47 | 13.83 | 13.87 | 21,679,656 | -0.43(-2.98%) |
Jun 26, 2006 | 14.22 | 14.31 | 14.05 | 14.29 | 14,302,373 | +0.06(+0.39%) |
Jun 23, 2006 | 14.28 | 14.46 | 14.24 | 14.24 | 18,799,370 | +0.06(+0.41%) |
Jun 22, 2006 | 14.29 | 14.42 | 14.09 | 14.18 | 22,498,598 | -0.12(-0.85%) |
Jun 21, 2006 | 14.02 | 14.53 | 13.97 | 14.30 | 22,213,520 | +0.34(+2.41%) |
Jun 20, 2006 | 14.29 | 14.41 | 13.93 | 13.96 | 18,277,606 | -0.14(-0.97%) |
Jun 19, 2006 | 14.76 | 14.76 | 14.05 | 14.10 | 21,251,912 | -0.66(-4.50%) |
Jun 16, 2006 | 14.62 | 14.88 | 14.43 | 14.76 | 20,593,784 | +0.02(+0.12%) |
Jun 15, 2006 | 14.23 | 14.81 | 14.18 | 14.75 | 28,540,218 | +0.70(+4.98%) |
Jun 14, 2006 | 13.77 | 14.05 | 13.59 | 14.05 | 24,261,252 | +0.50(+3.72%) |
Jun 13, 2006 | 13.59 | 14.11 | 13.47 | 13.54 | 30,781,028 | -0.42(-3.04%) |
Jun 12, 2006 | 14.51 | 14.60 | 13.95 | 13.97 | 19,896,334 | -0.44(-3.03%) |
Jun 09, 2006 | 14.40 | 14.68 | 14.18 | 14.40 | 29,995,106 | +0.10(+0.72%) |
Jun 08, 2006 | 13.87 | 14.30 | 13.46 | 14.30 | 43,748,744 | +0.35(+2.47%) |
Jun 07, 2006 | 14.53 | 14.65 | 13.95 | 13.96 | 26,926,028 | -0.60(-4.13%) |
Jun 06, 2006 | 14.73 | 14.82 | 14.35 | 14.56 | 29,050,638 | -0.17(-1.17%) |
Jun 05, 2006 | 15.38 | 15.40 | 14.69 | 14.73 | 20,264,342 | -0.50(-3.29%) |
Jun 02, 2006 | 15.09 | 15.25 | 15.02 | 15.23 | 17,983,200 | +0.32(+2.17%) |
Jun 01, 2006 | 14.63 | 14.95 | 14.51 | 14.91 | 19,662,422 | +0.11(+0.75%) |
May 31, 2006 | 14.26 | 14.81 | 14.19 | 14.80 | 20,213,930 | +0.53(+3.71%) |
May 30, 2006 | 14.80 | 14.83 | 14.27 | 14.27 | 15,296,748 | -0.34(-2.35%) |
May 26, 2006 | 14.67 | 14.74 | 14.51 | 14.61 | 13,135,336 | -0.03(-0.20%) |
May 25, 2006 | 14.13 | 14.64 | 13.98 | 14.64 | 24,170,762 | +0.75(+5.38%) |
May 24, 2006 | 14.08 | 14.23 | 13.62 | 13.89 | 24,135,978 | -0.21(-1.48%) |
May 23, 2006 | 14.10 | 14.54 | 14.06 | 14.10 | 24,052,294 | +0.14(+1.04%) |
May 22, 2006 | 13.94 | 14.09 | 13.61 | 13.96 | 23,124,462 | -0.13(-0.92%) |
May 19, 2006 | 14.10 | 14.24 | 13.55 | 14.08 | 32,643,498 | -0.02(-0.11%) |
May 18, 2006 | 14.68 | 14.82 | 14.08 | 14.10 | 25,431,062 | -0.53(-3.63%) |
May 17, 2006 | 14.76 | 14.99 | 14.45 | 14.63 | 20,129,994 | -0.25(-1.67%) |
May 16, 2006 | 15.02 | 15.21 | 14.77 | 14.88 | 15,532,676 | -0.05(-0.32%) |
May 15, 2006 | 15.08 | 15.10 | 14.66 | 14.93 | 22,764,018 | -0.36(-2.36%) |
May 12, 2006 | 15.85 | 15.85 | 15.25 | 15.29 | 20,017,322 | -0.59(-3.74%) |
May 11, 2006 | 16.43 | 16.49 | 15.86 | 15.88 | 16,450,426 | -0.43(-2.64%) |
May 10, 2006 | 16.09 | 16.32 | 16.09 | 16.31 | 14,822,372 | +0.09(+0.56%) |
May 09, 2006 | 15.88 | 16.26 | 15.79 | 16.22 | 18,376,666 | +0.35(+2.20%) |
May 08, 2006 | 15.72 | 15.89 | 15.55 | 15.87 | 14,896,225 | +0.07(+0.46%) |
May 05, 2006 | 15.91 | 16.03 | 15.69 | 15.80 | 15,878,754 | -0.05(-0.30%) |
May 04, 2006 | 15.47 | 15.89 | 15.30 | 15.85 | 25,234,202 | +0.16(+1.02%) |
May 03, 2006 | 16.05 | 16.05 | 15.57 | 15.68 | 20,282,994 | -0.37(-2.30%) |
May 02, 2006 | 15.90 | 16.08 | 15.85 | 16.05 | 20,089,412 | +0.26(+1.67%) |
May 01, 2006 | 15.63 | 15.93 | 15.59 | 15.79 | 15,513,520 | +0.29(+1.86%) |
Apr 28, 2006 | 15.34 | 15.75 | 15.34 | 15.50 | 17,124,434 | +0.23(+1.52%) |
Apr 27, 2006 | 15.38 | 15.59 | 14.98 | 15.27 | 22,847,450 | -0.28(-1.81%) |
Apr 26, 2006 | 15.67 | 16.04 | 15.52 | 15.55 | 21,468,178 | -0.08(-0.53%) |
Apr 25, 2006 | 16.12 | 16.13 | 15.44 | 15.64 | 25,807,134 | -0.29(-1.84%) |
Apr 24, 2006 | 16.53 | 16.53 | 15.93 | 15.93 | 26,539,368 | -0.60(-3.64%) |
Apr 21, 2006 | 16.35 | 16.53 | 16.13 | 16.53 | 27,443,002 | +0.11(+0.64%) |
Apr 20, 2006 | 16.56 | 16.66 | 16.17 | 16.42 | 30,793,380 | +0.06(+0.38%) |
Apr 19, 2006 | 16.02 | 16.46 | 15.90 | 16.36 | 17,757,608 | +0.30(+1.84%) |
Apr 18, 2006 | 15.66 | 16.12 | 15.70 | 16.07 | 20,864,496 | +0.40(+2.58%) |
Apr 17, 2006 | 15.57 | 15.69 | 15.42 | 15.66 | 11,504,510 | +0.37(+2.39%) |
Apr 13, 2006 | 15.21 | 15.30 | 14.91 | 15.30 | 12,430,577 | +0.09(+0.56%) |
Apr 12, 2006 | 15.32 | 15.43 | 15.05 | 15.21 | 9,428,546 | -0.02(-0.14%) |
Apr 11, 2006 | 15.79 | 15.87 | 15.14 | 15.23 | 17,531,006 | -0.46(-2.94%) |
Apr 10, 2006 | 15.65 | 15.75 | 15.52 | 15.70 | 12,514,513 | +0.37(+2.41%) |
Apr 07, 2006 | 15.58 | 15.61 | 15.25 | 15.33 | 13,702,723 | -0.25(-1.59%) |
Apr 06, 2006 | 15.47 | 15.65 | 15.28 | 15.58 | 21,085,804 | +0.23(+1.53%) |
Apr 05, 2006 | 15.07 | 15.35 | 14.90 | 15.34 | 17,489,164 | +0.42(+2.85%) |
Apr 04, 2006 | 14.56 | 14.92 | 14.36 | 14.92 | 15,313,384 | +0.46(+3.20%) |
Apr 03, 2006 | 14.64 | 14.89 | 14.42 | 14.45 | 15,154,587 | -0.03(-0.21%) |
Mar 31, 2006 | 14.60 | 14.64 | 14.36 | 14.48 | 11,747,495 | -0.25(-1.72%) |
Mar 30, 2006 | 14.77 | 14.88 | 14.58 | 14.74 | 13,410,081 | +0.01(+0.05%) |
Mar 29, 2006 | 14.51 | 14.73 | 14.41 | 14.73 | 15,237,262 | +0.21(+1.48%) |
Mar 28, 2006 | 14.33 | 14.67 | 14.25 | 14.52 | 16,989,834 | +0.32(+2.22%) |
Mar 27, 2006 | 14.09 | 14.30 | 13.94 | 14.20 | 10,965,606 | +0.07(+0.48%) |
Mar 24, 2006 | 13.96 | 14.24 | 13.96 | 14.13 | 11,971,576 | +0.16(+1.14%) |
Mar 23, 2006 | 13.80 | 14.05 | 13.71 | 13.97 | 14,313,967 | +0.29(+2.10%) |
Mar 22, 2006 | 13.64 | 13.92 | 13.57 | 13.69 | 14,225,999 | +0.10(+0.72%) |
Mar 21, 2006 | 13.57 | 13.86 | 13.41 | 13.59 | 15,662,235 | +0.00(+0.03%) |
Mar 20, 2006 | 13.95 | 14.15 | 13.59 | 13.59 | 15,095,100 | -0.38(-2.70%) |
Mar 17, 2006 | 14.16 | 14.16 | 13.85 | 13.96 | 13,788,927 | -0.10(-0.72%) |
Mar 16, 2006 | 13.75 | 14.12 | 13.67 | 14.06 | 17,281,970 | +0.30(+2.18%) |
Mar 15, 2006 | 13.71 | 13.82 | 13.55 | 13.76 | 13,685,078 | -0.03(-0.24%) |
Mar 14, 2006 | 13.64 | 13.84 | 13.38 | 13.80 | 15,201,722 | +0.18(+1.34%) |
Mar 13, 2006 | 13.41 | 13.63 | 13.13 | 13.62 | 16,259,868 | +0.33(+2.45%) |
Mar 10, 2006 | 13.10 | 13.48 | 12.92 | 13.29 | 18,547,310 | +0.19(+1.44%) |
Mar 09, 2006 | 13.41 | 13.54 | 13.08 | 13.10 | 20,429,692 | -0.17(-1.31%) |
Mar 08, 2006 | 13.04 | 13.33 | 12.88 | 13.28 | 22,552,036 | +0.11(+0.80%) |
Mar 07, 2006 | 13.51 | 13.57 | 12.99 | 13.17 | 19,435,316 | -0.47(-3.46%) |
Mar 06, 2006 | 14.06 | 14.08 | 13.64 | 13.64 | 13,408,569 | -0.47(-3.34%) |
Mar 03, 2006 | 14.10 | 14.33 | 14.02 | 14.12 | 12,237,499 | -0.11(-0.74%) |
Mar 02, 2006 | 13.84 | 14.42 | 13.82 | 14.22 | 24,493,400 | +0.46(+3.34%) |
Mar 01, 2006 | 13.56 | 13.78 | 13.52 | 13.76 | 13,894,792 | +0.27(+2.01%) |
Feb 28, 2006 | 13.69 | 13.78 | 13.40 | 13.49 | 18,590,664 | -0.20(-1.45%) |
Feb 27, 2006 | 14.13 | 14.13 | 13.65 | 13.69 | 16,351,366 | -0.44(-3.12%) |
Feb 24, 2006 | 14.25 | 14.30 | 14.10 | 14.13 | 12,341,852 | +0.11(+0.82%) |
Feb 23, 2006 | 13.93 | 14.10 | 13.74 | 14.01 | 22,874,924 | -0.03(-0.18%) |
Feb 22, 2006 | 14.18 | 14.26 | 13.96 | 14.04 | 17,162,746 | -0.28(-1.94%) |
Feb 21, 2006 | 14.16 | 14.36 | 14.00 | 14.32 | 23,682,524 | +0.41(+2.95%) |
Feb 17, 2006 | 14.28 | 14.45 | 13.86 | 13.91 | 26,762,692 | -0.23(-1.60%) |
Feb 16, 2006 | 13.76 | 14.20 | 13.74 | 14.13 | 33,238,612 | +0.52(+3.83%) |
Feb 15, 2006 | 14.07 | 14.12 | 13.43 | 13.61 | 28,760,518 | -0.40(-2.83%) |
Feb 14, 2006 | 14.02 | 14.24 | 13.92 | 14.01 | 26,721,608 | -0.35(-2.41%) |
Feb 13, 2006 | 14.54 | 14.67 | 14.21 | 14.35 | 17,737,946 | -0.19(-1.30%) |
Feb 10, 2006 | 14.44 | 14.58 | 14.02 | 14.54 | 27,403,932 | +0.16(+1.14%) |
Feb 09, 2006 | 15.01 | 15.01 | 14.33 | 14.38 | 24,547,340 | -0.41(-2.79%) |
Feb 08, 2006 | 14.67 | 14.87 | 14.09 | 14.79 | 28,365,792 | +0.31(+2.15%) |
Feb 07, 2006 | 15.18 | 15.18 | 14.44 | 14.48 | 25,833,852 | -0.89(-5.77%) |
Feb 06, 2006 | 15.63 | 15.76 | 15.21 | 15.36 | 20,814,840 | +0.01(+0.06%) |
Feb 03, 2006 | 15.47 | 15.64 | 15.15 | 15.35 | 21,510,776 | -0.06(-0.41%) |
Feb 02, 2006 | 15.55 | 15.77 | 15.11 | 15.42 | 26,190,266 | -0.24(-1.56%) |
Feb 01, 2006 | 15.93 | 16.20 | 15.55 | 15.66 | 27,306,890 | -0.13(-0.84%) |
Jan 31, 2006 | 16.01 | 16.01 | 15.67 | 15.79 | 22,655,632 | -0.25(-1.53%) |
Jan 30, 2006 | 16.05 | 16.34 | 15.98 | 16.04 | 27,642,130 | +0.38(+2.45%) |
Jan 27, 2006 | 14.91 | 16.07 | 15.25 | 15.66 | 47,300,772 | +0.75(+5.03%) |
Jan 26, 2006 | 14.73 | 14.93 | 14.28 | 14.91 | 28,904,192 | +0.18(+1.23%) |
Jan 25, 2006 | 15.12 | 15.13 | 14.45 | 14.73 | 25,146,738 | -0.34(-2.25%) |
Jan 24, 2006 | 15.27 | 15.28 | 14.92 | 15.07 | 26,000,212 | -0.21(-1.38%) |
Jan 23, 2006 | 14.98 | 15.34 | 14.77 | 15.28 | 26,771,514 | +0.30(+2.00%) |
Jan 20, 2006 | 14.48 | 15.06 | 14.48 | 14.98 | 41,820,488 | +0.74(+5.23%) |
Jan 19, 2006 | 13.96 | 14.29 | 13.85 | 14.23 | 21,374,412 | +0.47(+3.39%) |
Jan 18, 2006 | 13.89 | 14.01 | 13.59 | 13.77 | 14,341,442 | -0.12(-0.86%) |
Jan 17, 2006 | 13.98 | 14.02 | 13.84 | 13.89 | 13,455,452 | +0.09(+0.65%) |
Jan 13, 2006 | 13.59 | 13.90 | 13.58 | 13.80 | 14,611,650 | +0.12(+0.84%) |
Jan 12, 2006 | 13.95 | 14.17 | 13.64 | 13.68 | 22,963,900 | -0.22(-1.60%) |
Jan 11, 2006 | 13.49 | 14.09 | 13.45 | 13.90 | 24,214,370 | +0.30(+2.17%) |
Jan 10, 2006 | 13.12 | 13.63 | 13.12 | 13.61 | 16,845,152 | +0.39(+2.94%) |
Jan 09, 2006 | 13.10 | 13.25 | 12.94 | 13.22 | 13,339,252 | +0.12(+0.89%) |
Jan 06, 2006 | 12.99 | 13.17 | 12.90 | 13.10 | 14,419,328 | +0.29(+2.26%) |
Jan 05, 2006 | 13.05 | 13.12 | 12.69 | 12.81 | 16,618,549 | -0.30(-2.31%) |
Jan 04, 2006 | 12.88 | 13.22 | 12.74 | 13.12 | 16,304,987 | +0.15(+1.19%) |
Jan 03, 2006 | 12.53 | 12.97 | 12.44 | 12.96 | 16,169,127 | +0.67(+5.46%) |
Dec 30, 2005 | 12.07 | 12.42 | 12.02 | 12.29 | 9,865,113 | +0.10(+0.85%) |
Dec 29, 2005 | 12.26 | 12.44 | 12.17 | 12.19 | 9,171,697 | -0.20(-1.60%) |
Dec 28, 2005 | 12.26 | 12.47 | 12.16 | 12.39 | 13,332,195 | +0.17(+1.43%) |
Dec 27, 2005 | 12.50 | 12.51 | 12.12 | 12.21 | 12,772,874 | -0.45(-3.59%) |
Dec 23, 2005 | 12.73 | 12.73 | 12.42 | 12.67 | 7,546,920 | -0.06(-0.50%) |
Dec 22, 2005 | 12.80 | 12.88 | 12.71 | 12.73 | 9,781,934 | -0.03(-0.23%) |
Dec 21, 2005 | 12.62 | 12.83 | 12.61 | 12.76 | 9,406,113 | +0.16(+1.31%) |
Dec 20, 2005 | 12.49 | 12.79 | 12.33 | 12.59 | 12,069,628 | +0.17(+1.41%) |
Dec 19, 2005 | 12.69 | 12.74 | 12.36 | 12.42 | 13,705,495 | -0.22(-1.74%) |
Dec 16, 2005 | 13.07 | 13.14 | 12.62 | 12.64 | 19,050,170 | -0.43(-3.31%) |
Dec 15, 2005 | 13.20 | 13.24 | 12.96 | 13.07 | 13,167,600 | -0.13(-0.96%) |
Dec 14, 2005 | 13.09 | 13.23 | 12.96 | 13.20 | 17,473,536 | +0.12(+0.91%) |
Dec 13, 2005 | 13.30 | 13.53 | 13.07 | 13.08 | 15,915,303 | -0.20(-1.52%) |
Dec 12, 2005 | 13.22 | 13.32 | 13.06 | 13.28 | 9,379,898 | +0.17(+1.27%) |
Dec 09, 2005 | 13.14 | 13.19 | 12.98 | 13.12 | 11,124,908 | -0.12(-0.88%) |
Dec 08, 2005 | 12.84 | 13.23 | 12.80 | 13.23 | 15,139,715 | +0.38(+2.98%) |
Dec 07, 2005 | 12.94 | 13.08 | 12.73 | 12.85 | 13,801,026 | -0.02(-0.15%) |
Dec 06, 2005 | 12.82 | 13.06 | 12.77 | 12.87 | 14,112,572 | -0.06(-0.49%) |
Dec 05, 2005 | 13.19 | 13.22 | 12.88 | 12.93 | 15,801,876 | -0.12(-0.96%) |
Dec 02, 2005 | 12.91 | 13.07 | 12.82 | 13.06 | 12,069,376 | +0.11(+0.81%) |