Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.26 | 13.38 | 13.19 | 13.20 | 56,935,236 | -0.11(-0.83%) |
Dec 28, 2006 | 13.30 | 13.35 | 13.25 | 13.31 | 45,528,092 | +0.01(+0.10%) |
Dec 27, 2006 | 13.21 | 13.36 | 13.18 | 13.30 | 48,931,604 | +0.16(+1.24%) |
Dec 26, 2006 | 13.06 | 13.22 | 13.06 | 13.13 | 46,849,020 | +0.05(+0.35%) |
Dec 22, 2006 | 13.27 | 13.32 | 13.09 | 13.09 | 54,228,044 | -0.19(-1.42%) |
Dec 21, 2006 | 13.43 | 13.47 | 13.17 | 13.28 | 75,159,752 | -0.15(-1.12%) |
Dec 20, 2006 | 13.49 | 13.65 | 13.41 | 13.43 | 47,642,344 | -0.04(-0.29%) |
Dec 19, 2006 | 13.46 | 13.51 | 13.34 | 13.47 | 72,793,088 | -0.12(-0.86%) |
Dec 18, 2006 | 13.72 | 13.88 | 13.47 | 13.58 | 75,132,376 | -0.08(-0.57%) |
Dec 15, 2006 | 13.64 | 13.82 | 13.60 | 13.66 | 124,764,120 | +0.12(+0.91%) |
Dec 14, 2006 | 13.51 | 13.78 | 13.30 | 13.54 | 75,900,248 | +0.05(+0.34%) |
Dec 13, 2006 | 13.61 | 13.62 | 13.47 | 13.49 | 73,625,208 | -0.02(-0.14%) |
Dec 12, 2006 | 13.48 | 13.58 | 13.34 | 13.51 | 70,919,040 | +0.02(+0.14%) |
Dec 11, 2006 | 13.44 | 13.64 | 13.42 | 13.49 | 57,997,080 | +0.01(+0.10%) |
Dec 08, 2006 | 13.47 | 13.59 | 13.39 | 13.48 | 64,018,560 | +0.02(+0.14%) |
Dec 07, 2006 | 13.69 | 13.85 | 13.45 | 13.46 | 85,636,232 | -0.16(-1.20%) |
Dec 06, 2006 | 13.78 | 13.82 | 13.58 | 13.62 | 72,079,296 | -0.14(-1.04%) |
Dec 05, 2006 | 13.82 | 13.95 | 13.76 | 13.77 | 51,778,056 | -0.07(-0.47%) |
Dec 04, 2006 | 13.75 | 13.98 | 13.56 | 13.83 | 96,321,016 | +0.19(+1.39%) |
Dec 01, 2006 | 13.90 | 13.95 | 13.43 | 13.64 | 99,910,168 | -0.30(-2.17%) |
Nov 30, 2006 | 13.84 | 14.01 | 13.73 | 13.95 | 72,874,784 | +0.10(+0.73%) |
Nov 29, 2006 | 13.82 | 13.98 | 13.75 | 13.84 | 84,707,912 | +0.17(+1.24%) |
Nov 28, 2006 | 13.63 | 13.77 | 13.53 | 13.67 | 82,702,128 | -0.03(-0.19%) |
Nov 27, 2006 | 14.00 | 14.01 | 13.66 | 13.70 | 80,848,208 | -0.37(-2.64%) |
Nov 24, 2006 | 13.99 | 14.18 | 13.96 | 14.07 | 35,442,692 | -0.09(-0.64%) |
Nov 22, 2006 | 14.22 | 14.24 | 14.04 | 14.16 | 63,887,108 | +0.10(+0.74%) |
Nov 21, 2006 | 14.46 | 14.52 | 13.94 | 14.06 | 134,296,896 | -0.46(-3.14%) |
Nov 20, 2006 | 14.25 | 14.57 | 14.01 | 14.52 | 100,945,912 | +0.11(+0.77%) |
Nov 17, 2006 | 14.46 | 14.67 | 14.24 | 14.40 | 87,198,432 | -0.15(-1.03%) |
Nov 16, 2006 | 14.55 | 14.61 | 14.38 | 14.55 | 100,597,672 | +0.00(+0.03%) |
Nov 15, 2006 | 14.29 | 14.58 | 14.18 | 14.55 | 160,026,000 | +0.29(+2.02%) |
Nov 14, 2006 | 13.80 | 14.29 | 13.76 | 14.26 | 114,134,600 | +0.57(+4.19%) |
Nov 13, 2006 | 13.43 | 13.73 | 13.41 | 13.69 | 70,314,432 | +0.27(+2.04%) |
Nov 10, 2006 | 13.36 | 13.45 | 13.31 | 13.41 | 48,893,752 | +0.10(+0.78%) |
Nov 09, 2006 | 13.57 | 13.67 | 13.28 | 13.31 | 81,060,672 | -0.19(-1.40%) |
Nov 08, 2006 | 13.51 | 13.62 | 13.36 | 13.50 | 81,227,080 | -0.06(-0.43%) |
Nov 07, 2006 | 13.54 | 13.80 | 13.51 | 13.56 | 74,394,216 | -0.01(-0.08%) |
Nov 06, 2006 | 13.32 | 13.63 | 13.24 | 13.57 | 73,388,880 | +0.20(+1.50%) |
Nov 03, 2006 | 13.47 | 13.49 | 13.26 | 13.37 | 73,531,736 | -0.11(-0.82%) |
Nov 02, 2006 | 13.45 | 13.64 | 13.41 | 13.48 | 104,641,384 | -0.22(-1.62%) |
Nov 01, 2006 | 13.93 | 13.96 | 13.66 | 13.70 | 88,806,448 | -0.21(-1.50%) |
Oct 31, 2006 | 13.92 | 13.97 | 13.81 | 13.91 | 85,145,648 | +0.05(+0.38%) |
Oct 30, 2006 | 13.70 | 13.90 | 13.66 | 13.86 | 63,493,824 | +0.10(+0.76%) |
Oct 27, 2006 | 14.13 | 14.19 | 13.62 | 13.75 | 153,278,848 | -0.44(-3.08%) |
Oct 26, 2006 | 14.18 | 14.23 | 14.09 | 14.19 | 67,581,496 | +0.03(+0.23%) |
Oct 25, 2006 | 14.05 | 14.24 | 14.03 | 14.16 | 81,810,264 | +0.07(+0.46%) |
Oct 24, 2006 | 13.99 | 14.24 | 13.98 | 14.09 | 96,414,272 | +0.11(+0.79%) |
Oct 23, 2006 | 13.87 | 14.08 | 13.77 | 13.98 | 81,480,280 | +0.08(+0.56%) |
Oct 20, 2006 | 13.79 | 13.98 | 13.72 | 13.90 | 93,821,008 | +0.20(+1.43%) |
Oct 19, 2006 | 13.69 | 13.81 | 13.45 | 13.71 | 113,068,240 | -0.05(-0.38%) |
Oct 18, 2006 | 14.08 | 14.10 | 13.71 | 13.76 | 176,463,472 | +0.14(+1.00%) |
Oct 17, 2006 | 13.81 | 13.84 | 13.58 | 13.62 | 181,032,720 | -0.46(-3.29%) |
Oct 16, 2006 | 14.29 | 14.36 | 14.05 | 14.09 | 143,655,504 | +0.01(+0.05%) |
Oct 13, 2006 | 13.95 | 14.24 | 13.94 | 14.08 | 121,118,368 | +0.07(+0.51%) |
Oct 12, 2006 | 13.76 | 14.05 | 13.66 | 14.01 | 125,716,456 | +0.39(+2.87%) |
Oct 11, 2006 | 13.53 | 13.87 | 13.52 | 13.62 | 163,956,704 | +0.00(+0.00%) |
Oct 10, 2006 | 13.38 | 13.70 | 13.31 | 13.62 | 113,505,512 | +0.18(+1.31%) |
Oct 09, 2006 | 13.37 | 13.55 | 13.34 | 13.44 | 71,312,272 | -0.01(-0.05%) |
Oct 06, 2006 | 13.43 | 13.49 | 13.30 | 13.45 | 97,509,048 | -0.10(-0.72%) |
Oct 05, 2006 | 13.56 | 13.67 | 13.47 | 13.54 | 82,414,696 | -0.03(-0.19%) |
Oct 04, 2006 | 13.36 | 13.61 | 13.36 | 13.57 | 121,934,376 | +0.16(+1.22%) |
Oct 03, 2006 | 13.30 | 13.55 | 13.15 | 13.41 | 123,610,264 | +0.08(+0.64%) |
Oct 02, 2006 | 13.40 | 13.52 | 13.30 | 13.32 | 79,352,792 | -0.08(-0.63%) |
Sep 29, 2006 | 13.62 | 13.66 | 13.37 | 13.41 | 112,470,384 | -0.13(-0.96%) |
Sep 28, 2006 | 13.34 | 13.58 | 13.33 | 13.54 | 150,444,160 | +0.25(+1.86%) |
Sep 27, 2006 | 13.07 | 13.52 | 13.07 | 13.29 | 202,367,984 | +0.28(+2.15%) |
Sep 26, 2006 | 12.64 | 13.02 | 12.59 | 13.01 | 147,296,640 | +0.36(+2.83%) |
Sep 25, 2006 | 12.49 | 12.72 | 12.40 | 12.65 | 85,855,752 | +0.22(+1.78%) |
Sep 22, 2006 | 12.50 | 12.62 | 12.40 | 12.43 | 74,825,632 | -0.08(-0.63%) |
Sep 21, 2006 | 12.68 | 12.81 | 12.48 | 12.51 | 90,697,368 | -0.20(-1.54%) |
Sep 20, 2006 | 12.72 | 12.83 | 12.67 | 12.70 | 93,455,112 | +0.05(+0.36%) |
Sep 19, 2006 | 12.81 | 12.84 | 12.54 | 12.66 | 95,190,784 | -0.15(-1.17%) |
Sep 18, 2006 | 12.68 | 12.87 | 12.67 | 12.81 | 82,964,400 | +0.09(+0.72%) |
Sep 15, 2006 | 13.00 | 13.01 | 12.70 | 12.72 | 109,701,904 | -0.18(-1.37%) |
Sep 14, 2006 | 12.87 | 12.92 | 12.71 | 12.89 | 82,008,808 | -0.03(-0.25%) |
Sep 13, 2006 | 12.89 | 13.03 | 12.78 | 12.93 | 98,108,336 | +0.05(+0.40%) |
Sep 12, 2006 | 12.60 | 12.95 | 12.59 | 12.87 | 89,963,040 | +0.23(+1.80%) |
Sep 11, 2006 | 12.55 | 12.75 | 12.46 | 12.64 | 87,771,080 | -0.03(-0.26%) |
Sep 08, 2006 | 12.55 | 12.74 | 12.51 | 12.68 | 76,622,096 | +0.15(+1.20%) |
Sep 07, 2006 | 12.53 | 12.71 | 12.42 | 12.53 | 117,906,808 | -0.06(-0.47%) |
Sep 06, 2006 | 12.79 | 12.92 | 12.56 | 12.59 | 117,662,216 | -0.44(-3.40%) |
Sep 05, 2006 | 13.00 | 13.05 | 12.80 | 13.03 | 123,064,256 | +0.07(+0.55%) |
Sep 01, 2006 | 12.97 | 13.00 | 12.74 | 12.96 | 104,794,824 | +0.20(+1.58%) |
Aug 31, 2006 | 12.92 | 12.93 | 12.73 | 12.76 | 70,914,584 | -0.18(-1.36%) |
Aug 30, 2006 | 12.79 | 13.04 | 12.75 | 12.93 | 108,746,128 | +0.10(+0.81%) |
Aug 29, 2006 | 12.68 | 12.84 | 12.52 | 12.83 | 114,497,072 | +0.20(+1.55%) |
Aug 28, 2006 | 12.42 | 12.68 | 12.40 | 12.63 | 104,950,616 | +0.31(+2.54%) |
Aug 25, 2006 | 12.03 | 12.38 | 12.01 | 12.32 | 102,894,000 | +0.22(+1.83%) |
Aug 24, 2006 | 11.98 | 12.11 | 11.93 | 12.10 | 73,925,112 | +0.12(+0.98%) |
Aug 23, 2006 | 12.05 | 12.10 | 11.89 | 11.98 | 89,594,144 | +0.03(+0.22%) |
Aug 22, 2006 | 11.84 | 12.00 | 11.78 | 11.95 | 103,411,848 | +0.06(+0.49%) |
Aug 21, 2006 | 11.93 | 11.96 | 11.78 | 11.90 | 84,668,936 | -0.10(-0.81%) |
Aug 18, 2006 | 12.06 | 12.08 | 11.95 | 11.99 | 94,592,824 | -0.10(-0.86%) |
Aug 17, 2006 | 12.18 | 12.19 | 11.95 | 12.10 | 98,088,528 | -0.03(-0.27%) |
Aug 16, 2006 | 11.91 | 12.18 | 11.82 | 12.13 | 105,001,816 | +0.31(+2.65%) |
Aug 15, 2006 | 11.84 | 11.85 | 11.69 | 11.82 | 76,690,576 | +0.17(+1.46%) |
Aug 14, 2006 | 11.43 | 11.76 | 11.43 | 11.65 | 94,191,640 | +0.30(+2.64%) |
Aug 11, 2006 | 11.51 | 11.60 | 11.32 | 11.35 | 63,571,880 | -0.22(-1.92%) |
Aug 10, 2006 | 11.32 | 11.62 | 11.28 | 11.57 | 86,726,376 | +0.23(+2.01%) |
Aug 09, 2006 | 11.48 | 11.62 | 11.30 | 11.34 | 87,202,016 | +0.03(+0.23%) |
Aug 08, 2006 | 11.37 | 11.50 | 11.27 | 11.32 | 69,661,224 | +0.03(+0.23%) |
Aug 07, 2006 | 11.33 | 11.40 | 11.25 | 11.29 | 50,405,676 | -0.11(-0.97%) |
Aug 04, 2006 | 11.48 | 11.52 | 11.25 | 11.40 | 81,296,960 | +0.10(+0.92%) |
Aug 03, 2006 | 11.40 | 11.41 | 11.22 | 11.30 | 89,641,336 | -0.17(-1.48%) |
Aug 02, 2006 | 11.51 | 11.60 | 11.45 | 11.47 | 63,927,644 | -0.05(-0.40%) |
Aug 01, 2006 | 11.66 | 11.66 | 11.41 | 11.51 | 60,717,124 | -0.22(-1.89%) |
Jul 31, 2006 | 11.78 | 11.84 | 11.72 | 11.73 | 65,755,232 | -0.12(-0.99%) |
Jul 28, 2006 | 11.47 | 11.90 | 11.46 | 11.85 | 103,264,272 | +0.46(+4.06%) |
Jul 27, 2006 | 11.56 | 11.65 | 11.35 | 11.39 | 83,460,424 | -0.02(-0.17%) |
Jul 26, 2006 | 11.47 | 11.56 | 11.24 | 11.41 | 89,288,656 | -0.03(-0.23%) |
Jul 25, 2006 | 11.39 | 11.58 | 11.28 | 11.43 | 72,660,736 | +0.04(+0.34%) |
Jul 24, 2006 | 11.20 | 11.51 | 11.18 | 11.39 | 84,150,616 | +0.22(+1.92%) |
Jul 21, 2006 | 11.08 | 11.34 | 10.98 | 11.18 | 126,741,720 | +0.03(+0.27%) |
Jul 20, 2006 | 11.71 | 11.73 | 11.13 | 11.15 | 208,837,744 | -0.90(-7.50%) |
Jul 19, 2006 | 11.90 | 12.15 | 11.76 | 12.05 | 132,443,040 | +0.18(+1.54%) |
Jul 18, 2006 | 11.70 | 11.91 | 11.49 | 11.87 | 105,932,248 | +0.24(+2.07%) |
Jul 17, 2006 | 11.63 | 11.81 | 11.52 | 11.63 | 97,969,984 | -0.03(-0.22%) |
Jul 14, 2006 | 11.55 | 11.80 | 11.52 | 11.65 | 100,367,144 | +0.10(+0.90%) |
Jul 13, 2006 | 11.61 | 11.78 | 11.53 | 11.55 | 120,663,056 | -0.10(-0.89%) |
Jul 12, 2006 | 12.10 | 12.11 | 11.64 | 11.65 | 117,717,904 | -0.51(-4.23%) |
Jul 11, 2006 | 11.77 | 12.17 | 11.73 | 12.17 | 118,358,016 | +0.32(+2.69%) |
Jul 10, 2006 | 12.15 | 12.20 | 11.80 | 11.85 | 66,069,360 | -0.25(-2.05%) |
Jul 07, 2006 | 12.20 | 12.35 | 12.06 | 12.10 | 88,289,232 | -0.19(-1.54%) |
Jul 06, 2006 | 12.26 | 12.35 | 12.22 | 12.29 | 53,738,516 | +0.07(+0.53%) |
Jul 05, 2006 | 12.51 | 12.55 | 12.21 | 12.22 | 79,216,184 | -0.40(-3.15%) |
Jul 03, 2006 | 12.56 | 12.64 | 12.48 | 12.62 | 38,429,448 | +0.23(+1.90%) |
Jun 30, 2006 | 12.57 | 12.59 | 12.35 | 12.38 | 82,911,920 | -0.21(-1.66%) |
Jun 29, 2006 | 12.23 | 12.62 | 12.17 | 12.59 | 117,650,752 | +0.43(+3.54%) |
Jun 28, 2006 | 11.81 | 12.20 | 11.78 | 12.16 | 100,832,280 | +0.40(+3.38%) |
Jun 27, 2006 | 12.16 | 12.19 | 11.76 | 11.76 | 93,770,904 | -0.15(-1.26%) |
Jun 26, 2006 | 11.83 | 11.95 | 11.81 | 11.91 | 55,547,584 | +0.18(+1.56%) |
Jun 23, 2006 | 11.90 | 11.92 | 11.73 | 11.73 | 75,035,616 | -0.16(-1.37%) |
Jun 22, 2006 | 12.02 | 12.08 | 11.83 | 11.90 | 70,070,560 | -0.10(-0.81%) |
Jun 21, 2006 | 11.88 | 12.12 | 11.86 | 11.99 | 84,585,216 | +0.16(+1.38%) |
Jun 20, 2006 | 11.91 | 12.00 | 11.78 | 11.83 | 78,076,720 | -0.06(-0.49%) |
Jun 19, 2006 | 12.06 | 12.15 | 11.86 | 11.89 | 92,826,584 | -0.04(-0.33%) |
Jun 16, 2006 | 11.76 | 12.04 | 11.76 | 11.93 | 128,258,776 | +0.12(+0.99%) |
Jun 15, 2006 | 11.60 | 11.84 | 11.58 | 11.81 | 109,710,936 | +0.25(+2.20%) |
Jun 14, 2006 | 11.40 | 11.63 | 11.40 | 11.56 | 180,420,080 | +0.40(+3.56%) |
Jun 13, 2006 | 10.94 | 11.27 | 10.92 | 11.16 | 178,070,000 | +0.17(+1.54%) |
Jun 12, 2006 | 11.24 | 11.31 | 10.92 | 10.99 | 99,220,400 | -0.20(-1.75%) |
Jun 09, 2006 | 11.15 | 11.25 | 11.14 | 11.18 | 127,984,256 | +0.03(+0.29%) |
Jun 08, 2006 | 11.24 | 11.32 | 11.11 | 11.15 | 175,494,704 | -0.18(-1.61%) |
Jun 07, 2006 | 11.59 | 11.60 | 11.30 | 11.33 | 167,228,464 | -0.26(-2.25%) |
Jun 06, 2006 | 11.76 | 11.77 | 11.52 | 11.60 | 126,269,000 | -0.12(-1.06%) |
Jun 05, 2006 | 11.90 | 11.96 | 11.66 | 11.72 | 98,066,968 | -0.16(-1.37%) |
Jun 02, 2006 | 11.75 | 11.93 | 11.71 | 11.88 | 109,325,984 | +0.12(+1.05%) |
Jun 01, 2006 | 11.76 | 11.83 | 11.60 | 11.76 | 118,133,336 | +0.01(+0.11%) |
May 31, 2006 | 11.66 | 11.86 | 11.58 | 11.75 | 116,844,440 | +0.14(+1.18%) |
May 30, 2006 | 11.87 | 11.88 | 11.58 | 11.61 | 100,620,776 | -0.27(-2.25%) |
May 26, 2006 | 11.82 | 11.93 | 11.74 | 11.88 | 93,829,568 | +0.11(+0.94%) |
May 25, 2006 | 11.71 | 11.77 | 11.56 | 11.76 | 104,658,488 | +0.10(+0.89%) |
May 24, 2006 | 11.74 | 11.77 | 11.58 | 11.66 | 167,071,856 | -0.04(-0.33%) |
May 23, 2006 | 11.82 | 11.91 | 11.66 | 11.70 | 137,094,080 | -0.04(-0.33%) |
May 22, 2006 | 11.82 | 12.03 | 11.71 | 11.74 | 129,775,968 | -0.23(-1.91%) |
May 19, 2006 | 11.73 | 12.05 | 11.69 | 11.97 | 290,225,248 | -0.19(-1.55%) |
May 18, 2006 | 12.21 | 12.31 | 12.05 | 12.16 | 116,797,216 | -0.01(-0.05%) |
May 17, 2006 | 12.36 | 12.40 | 12.16 | 12.16 | 127,944,928 | -0.26(-2.10%) |
May 16, 2006 | 12.55 | 12.61 | 12.34 | 12.42 | 102,922,784 | -0.17(-1.35%) |
May 15, 2006 | 12.42 | 12.61 | 12.38 | 12.59 | 95,849,456 | +0.18(+1.47%) |
May 12, 2006 | 12.57 | 12.72 | 12.40 | 12.41 | 102,083,528 | -0.21(-1.65%) |
May 11, 2006 | 12.76 | 12.78 | 12.52 | 12.62 | 87,428,904 | -0.14(-1.12%) |
May 10, 2006 | 12.94 | 13.02 | 12.71 | 12.76 | 92,983,088 | -0.21(-1.61%) |
May 09, 2006 | 12.99 | 13.69 | 12.90 | 12.97 | 101,703,000 | -0.14(-1.04%) |
May 08, 2006 | 12.80 | 13.18 | 12.80 | 13.11 | 157,724,048 | +0.39(+3.08%) |
May 05, 2006 | 12.66 | 12.81 | 12.63 | 12.72 | 78,380,736 | +0.11(+0.88%) |
May 04, 2006 | 12.57 | 12.68 | 12.52 | 12.61 | 65,123,752 | +0.12(+0.94%) |
May 03, 2006 | 12.72 | 12.95 | 12.46 | 12.49 | 107,299,408 | -0.28(-2.20%) |
May 02, 2006 | 12.80 | 12.85 | 12.72 | 12.77 | 81,185,920 | +0.07(+0.51%) |
May 01, 2006 | 13.07 | 13.14 | 12.68 | 12.70 | 116,405,008 | -0.32(-2.45%) |
Apr 28, 2006 | 13.03 | 13.21 | 12.98 | 13.02 | 138,049,152 | -0.07(-0.50%) |
Apr 27, 2006 | 12.64 | 13.17 | 12.51 | 13.09 | 206,379,296 | +0.38(+3.03%) |
Apr 26, 2006 | 12.48 | 12.76 | 12.46 | 12.70 | 130,965,032 | +0.22(+1.78%) |
Apr 25, 2006 | 12.35 | 12.51 | 12.22 | 12.48 | 138,501,792 | +0.16(+1.27%) |
Apr 24, 2006 | 12.06 | 12.55 | 12.32 | 12.33 | 103,710,616 | -0.10(-0.79%) |
Apr 21, 2006 | 12.74 | 13.04 | 12.40 | 12.42 | 141,429,632 | -0.25(-2.01%) |
Apr 20, 2006 | 12.89 | 13.00 | 12.64 | 12.68 | 195,038,400 | -0.07(-0.56%) |
Apr 19, 2006 | 12.59 | 12.78 | 12.51 | 12.75 | 159,274,640 | +0.11(+0.88%) |
Apr 18, 2006 | 12.55 | 12.70 | 12.12 | 12.64 | 119,803,800 | +0.13(+1.04%) |
Apr 17, 2006 | 12.65 | 13.04 | 12.38 | 12.51 | 117,021,088 | -0.17(-1.34%) |
Apr 13, 2006 | 12.51 | 12.77 | 12.49 | 12.68 | 118,733,032 | +0.22(+1.73%) |
Apr 12, 2006 | 12.49 | 12.56 | 12.45 | 12.46 | 67,640,856 | -0.03(-0.21%) |
Apr 11, 2006 | 12.66 | 12.68 | 12.46 | 12.49 | 92,331,896 | -0.13(-1.03%) |
Apr 10, 2006 | 12.58 | 12.69 | 12.55 | 12.62 | 80,044,624 | +0.08(+0.62%) |
Apr 07, 2006 | 12.68 | 12.75 | 12.54 | 12.54 | 83,665,600 | -0.09(-0.72%) |
Apr 06, 2006 | 12.70 | 12.78 | 12.60 | 12.63 | 79,335,832 | -0.07(-0.51%) |
Apr 05, 2006 | 12.61 | 12.73 | 12.57 | 12.70 | 114,020,016 | +0.12(+0.93%) |
Apr 04, 2006 | 12.70 | 12.71 | 12.55 | 12.58 | 102,965,096 | -0.03(-0.26%) |
Apr 03, 2006 | 12.83 | 12.84 | 12.61 | 12.61 | 110,562,736 | -0.07(-0.57%) |
Mar 31, 2006 | 12.89 | 12.96 | 12.61 | 12.68 | 133,321,168 | -0.16(-1.22%) |
Mar 30, 2006 | 12.97 | 13.06 | 12.81 | 12.84 | 108,387,872 | -0.08(-0.61%) |
Mar 29, 2006 | 12.78 | 13.01 | 12.72 | 12.92 | 121,183,784 | +0.16(+1.23%) |
Mar 28, 2006 | 12.87 | 12.94 | 12.75 | 12.76 | 111,526,064 | -0.11(-0.86%) |
Mar 27, 2006 | 12.79 | 12.98 | 12.79 | 12.87 | 92,496,080 | +0.10(+0.77%) |
Mar 24, 2006 | 12.87 | 12.92 | 12.59 | 12.78 | 92,728,608 | -0.07(-0.51%) |
Mar 23, 2006 | 13.02 | 13.14 | 12.83 | 12.84 | 129,456,904 | -0.18(-1.40%) |
Mar 22, 2006 | 12.81 | 13.06 | 12.78 | 13.02 | 130,338,000 | +0.13(+1.01%) |
Mar 21, 2006 | 12.90 | 13.24 | 12.78 | 12.89 | 190,650,512 | +0.10(+0.82%) |
Mar 20, 2006 | 12.68 | 13.00 | 12.68 | 12.79 | 89,987,744 | +0.05(+0.41%) |
Mar 17, 2006 | 12.87 | 12.89 | 12.64 | 12.74 | 170,038,432 | -0.07(-0.56%) |
Mar 16, 2006 | 13.07 | 13.09 | 12.80 | 12.81 | 101,351,360 | -0.18(-1.36%) |
Mar 15, 2006 | 12.90 | 13.02 | 12.86 | 12.98 | 107,078,568 | +0.10(+0.81%) |
Mar 14, 2006 | 12.86 | 12.97 | 12.80 | 12.88 | 106,436,240 | +0.02(+0.15%) |
Mar 13, 2006 | 13.00 | 13.36 | 12.83 | 12.86 | 123,550,616 | -0.08(-0.61%) |
Mar 10, 2006 | 12.93 | 13.05 | 12.89 | 12.94 | 94,365,032 | +0.07(+0.51%) |
Mar 09, 2006 | 13.07 | 13.14 | 12.86 | 12.87 | 107,008,016 | -0.17(-1.30%) |
Mar 08, 2006 | 13.04 | 13.16 | 12.92 | 13.04 | 127,112,608 | -0.03(-0.25%) |
Mar 07, 2006 | 13.13 | 13.17 | 12.93 | 13.07 | 139,169,024 | -0.13(-0.99%) |
Mar 06, 2006 | 13.32 | 13.40 | 13.19 | 13.21 | 112,193,664 | -0.04(-0.30%) |
Mar 03, 2006 | 13.02 | 13.35 | 12.94 | 13.24 | 311,160,032 | -0.11(-0.83%) |
Mar 02, 2006 | 13.48 | 13.58 | 13.28 | 13.36 | 132,317,072 | -0.20(-1.49%) |
Mar 01, 2006 | 13.51 | 13.69 | 13.47 | 13.56 | 123,916,976 | +0.13(+0.97%) |
Feb 28, 2006 | 13.37 | 13.69 | 13.36 | 13.43 | 143,063,648 | +0.05(+0.39%) |
Feb 27, 2006 | 13.34 | 13.55 | 13.32 | 13.37 | 133,768,888 | +0.10(+0.79%) |
Feb 24, 2006 | 13.16 | 13.38 | 13.12 | 13.27 | 112,238,880 | +0.05(+0.35%) |
Feb 23, 2006 | 13.15 | 13.36 | 12.96 | 13.22 | 130,870,776 | +0.09(+0.70%) |
Feb 22, 2006 | 13.31 | 13.33 | 12.97 | 13.13 | 212,595,856 | -0.31(-2.29%) |
Feb 21, 2006 | 13.47 | 13.52 | 13.36 | 13.44 | 103,148,408 | +0.01(+0.05%) |
Feb 17, 2006 | 13.69 | 13.71 | 13.40 | 13.43 | 178,940,960 | -0.48(-3.47%) |
Feb 16, 2006 | 13.92 | 13.98 | 13.80 | 13.92 | 108,897,552 | +0.00(+0.00%) |
Feb 15, 2006 | 13.92 | 13.99 | 13.82 | 13.92 | 103,083,552 | -0.01(-0.09%) |
Feb 14, 2006 | 13.80 | 13.99 | 13.78 | 13.93 | 92,249,920 | +0.16(+1.14%) |
Feb 13, 2006 | 13.80 | 13.97 | 13.73 | 13.77 | 101,090,232 | -0.10(-0.75%) |
Feb 10, 2006 | 13.70 | 13.91 | 13.56 | 13.88 | 127,374,680 | +0.19(+1.38%) |
Feb 09, 2006 | 13.54 | 13.85 | 13.51 | 13.69 | 125,505,656 | +0.22(+1.60%) |
Feb 08, 2006 | 13.54 | 13.58 | 13.39 | 13.47 | 119,064,744 | +0.00(+0.00%) |
Feb 07, 2006 | 13.44 | 13.65 | 13.37 | 13.47 | 146,222,752 | +0.04(+0.29%) |
Feb 06, 2006 | 13.59 | 13.59 | 13.36 | 13.43 | 102,577,984 | -0.08(-0.63%) |
Feb 03, 2006 | 13.78 | 13.80 | 13.51 | 13.52 | 155,586,688 | -0.30(-2.17%) |
Feb 02, 2006 | 14.05 | 14.13 | 13.80 | 13.82 | 134,204,272 | -0.23(-1.62%) |
Feb 01, 2006 | 13.84 | 14.07 | 13.84 | 14.05 | 109,943,952 | +0.19(+1.39%) |
Jan 31, 2006 | 14.14 | 14.15 | 13.85 | 13.85 | 121,723,184 | -0.26(-1.82%) |
Jan 30, 2006 | 14.23 | 14.29 | 14.07 | 14.11 | 92,701,136 | -0.01(-0.09%) |
Jan 27, 2006 | 14.01 | 14.27 | 14.05 | 14.12 | 115,356,312 | +0.12(+0.84%) |
Jan 26, 2006 | 13.95 | 14.18 | 13.86 | 14.01 | 156,463,280 | +0.18(+1.32%) |
Jan 25, 2006 | 13.95 | 13.96 | 13.75 | 13.82 | 169,246,576 | -0.05(-0.33%) |
Jan 24, 2006 | 14.03 | 14.07 | 13.84 | 13.87 | 164,549,552 | -0.05(-0.33%) |
Jan 23, 2006 | 14.29 | 14.29 | 13.75 | 13.92 | 237,971,088 | -0.27(-1.88%) |
Jan 20, 2006 | 14.61 | 14.65 | 14.18 | 14.18 | 238,552,816 | -0.42(-2.86%) |
Jan 19, 2006 | 14.86 | 14.91 | 14.59 | 14.60 | 301,255,104 | -0.13(-0.88%) |
Jan 18, 2006 | 14.90 | 15.03 | 14.57 | 14.73 | 432,774,592 | -1.90(-11.45%) |
Jan 17, 2006 | 16.68 | 16.78 | 16.50 | 16.63 | 135,600,080 | -0.18(-1.05%) |
Jan 13, 2006 | 16.92 | 17.06 | 16.65 | 16.81 | 71,049,720 | -0.12(-0.69%) |
Jan 12, 2006 | 16.98 | 17.29 | 16.86 | 16.93 | 82,888,808 | -0.11(-0.65%) |
Jan 11, 2006 | 17.03 | 17.16 | 16.88 | 17.04 | 81,319,352 | +0.01(+0.08%) |
Jan 10, 2006 | 17.14 | 17.21 | 16.89 | 17.02 | 72,159,808 | -0.23(-1.32%) |
Jan 09, 2006 | 17.20 | 17.28 | 17.01 | 17.25 | 60,543,056 | +0.10(+0.61%) |
Jan 06, 2006 | 17.26 | 17.36 | 17.08 | 17.15 | 70,119,024 | +0.03(+0.15%) |
Jan 05, 2006 | 16.90 | 17.25 | 16.89 | 17.12 | 84,212,832 | +0.23(+1.39%) |
Jan 04, 2006 | 16.69 | 16.91 | 16.68 | 16.89 | 70,865,176 | +0.22(+1.33%) |