Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2006 | 16.43 | 16.71 | 16.23 | 16.67 | 86,532,064 | +0.40(+2.44%) |
Dec 30, 2005 | 16.30 | 16.39 | 16.21 | 16.27 | 48,607,292 | -0.07(-0.44%) |
Dec 29, 2005 | 16.58 | 16.65 | 16.30 | 16.34 | 41,047,064 | -0.24(-1.45%) |
Dec 28, 2005 | 16.63 | 16.71 | 16.53 | 16.58 | 41,218,720 | -0.01(-0.08%) |
Dec 27, 2005 | 16.97 | 17.01 | 16.58 | 16.59 | 44,448,716 | -0.33(-1.96%) |
Dec 23, 2005 | 16.95 | 17.04 | 16.87 | 16.93 | 25,493,906 | +0.00(+0.00%) |
Dec 22, 2005 | 16.88 | 17.00 | 16.81 | 16.93 | 40,583,420 | +0.06(+0.35%) |
Dec 21, 2005 | 16.85 | 17.07 | 16.69 | 16.87 | 52,557,220 | +0.05(+0.27%) |
Dec 20, 2005 | 16.82 | 17.01 | 16.73 | 16.82 | 70,379,576 | +0.02(+0.12%) |
Dec 19, 2005 | 17.19 | 17.24 | 16.80 | 16.80 | 69,438,288 | -0.39(-2.27%) |
Dec 16, 2005 | 17.32 | 17.39 | 17.19 | 17.19 | 110,156,144 | -0.13(-0.75%) |
Dec 15, 2005 | 17.36 | 17.53 | 17.29 | 17.32 | 106,929,856 | -0.03(-0.19%) |
Dec 14, 2005 | 17.42 | 17.50 | 17.27 | 17.36 | 165,131,120 | -0.06(-0.34%) |
Dec 13, 2005 | 17.18 | 17.53 | 17.15 | 17.42 | 71,303,696 | +0.07(+0.38%) |
Dec 12, 2005 | 17.00 | 17.48 | 17.02 | 17.35 | 116,030,960 | +0.35(+2.07%) |
Dec 09, 2005 | 16.48 | 17.02 | 16.41 | 17.00 | 122,903,848 | +0.25(+1.48%) |
Dec 08, 2005 | 17.16 | 17.16 | 16.52 | 16.75 | 160,366,048 | -0.29(-1.72%) |
Dec 07, 2005 | 17.38 | 17.40 | 16.97 | 17.04 | 100,191,400 | -0.34(-1.95%) |
Dec 06, 2005 | 17.63 | 17.68 | 17.35 | 17.38 | 78,079,768 | -0.15(-0.85%) |
Dec 05, 2005 | 17.78 | 17.78 | 17.46 | 17.53 | 73,257,008 | -0.35(-1.93%) |
Dec 02, 2005 | 17.68 | 17.92 | 17.67 | 17.88 | 79,343,608 | +0.16(+0.92%) |
Dec 01, 2005 | 17.56 | 17.79 | 17.46 | 17.72 | 76,449,144 | +0.33(+1.87%) |
Nov 30, 2005 | 17.43 | 17.51 | 17.35 | 17.39 | 76,846,840 | -0.07(-0.37%) |
Nov 29, 2005 | 17.57 | 17.68 | 17.42 | 17.46 | 85,669,112 | -0.05(-0.30%) |
Nov 28, 2005 | 17.56 | 17.66 | 17.43 | 17.51 | 120,765,424 | +0.03(+0.19%) |
Nov 25, 2005 | 17.32 | 17.70 | 17.30 | 17.47 | 70,042,992 | +0.11(+0.64%) |
Nov 23, 2005 | 17.02 | 17.55 | 17.00 | 17.36 | 123,784,824 | +0.31(+1.83%) |
Nov 22, 2005 | 16.36 | 17.12 | 16.33 | 17.05 | 132,029,304 | +0.59(+3.60%) |
Nov 21, 2005 | 16.51 | 16.62 | 16.34 | 16.46 | 52,991,484 | -0.03(-0.20%) |
Nov 18, 2005 | 16.56 | 16.56 | 15.97 | 16.49 | 59,709,984 | +0.12(+0.76%) |
Nov 17, 2005 | 16.39 | 16.46 | 16.24 | 16.37 | 60,438,476 | +0.16(+0.96%) |
Nov 16, 2005 | 16.36 | 16.39 | 16.04 | 16.21 | 75,845,888 | -0.14(-0.84%) |
Nov 15, 2005 | 16.41 | 16.53 | 16.32 | 16.35 | 57,595,092 | -0.19(-1.14%) |
Nov 14, 2005 | 16.43 | 16.56 | 16.41 | 16.54 | 47,444,684 | +0.16(+0.96%) |
Nov 11, 2005 | 16.55 | 16.59 | 16.33 | 16.38 | 61,846,220 | -0.07(-0.44%) |
Nov 10, 2005 | 16.43 | 16.50 | 16.24 | 16.45 | 126,126,264 | +0.29(+1.77%) |
Nov 09, 2005 | 15.97 | 16.20 | 15.94 | 16.16 | 58,718,620 | +0.16(+1.02%) |
Nov 08, 2005 | 15.89 | 16.07 | 15.78 | 16.00 | 61,313,704 | +0.03(+0.20%) |
Nov 07, 2005 | 15.70 | 16.00 | 15.61 | 15.97 | 76,669,048 | +0.33(+2.13%) |
Nov 04, 2005 | 15.63 | 15.65 | 15.42 | 15.64 | 56,853,436 | +0.07(+0.42%) |
Nov 03, 2005 | 15.34 | 15.63 | 15.34 | 15.57 | 98,100,304 | +0.34(+2.22%) |
Nov 02, 2005 | 14.82 | 15.25 | 14.80 | 15.23 | 97,963,936 | +0.47(+3.18%) |
Nov 01, 2005 | 15.11 | 15.17 | 14.69 | 14.76 | 130,481,496 | -0.55(-3.62%) |
Oct 31, 2005 | 15.28 | 15.44 | 15.27 | 15.32 | 90,115,584 | +0.11(+0.73%) |
Oct 28, 2005 | 14.98 | 15.23 | 14.85 | 15.21 | 86,017,264 | +0.32(+2.15%) |
Oct 27, 2005 | 15.02 | 15.12 | 14.88 | 14.89 | 64,173,664 | -0.15(-1.00%) |
Oct 26, 2005 | 15.03 | 15.19 | 14.98 | 15.04 | 79,231,400 | -0.03(-0.17%) |
Oct 25, 2005 | 14.95 | 15.19 | 14.88 | 15.06 | 83,886,496 | +0.01(+0.04%) |
Oct 24, 2005 | 15.16 | 15.20 | 14.93 | 15.06 | 81,888,656 | -0.03(-0.22%) |
Oct 21, 2005 | 15.55 | 15.55 | 15.08 | 15.09 | 97,127,016 | -0.31(-1.99%) |
Oct 20, 2005 | 15.37 | 15.50 | 15.28 | 15.40 | 95,872,040 | -0.05(-0.30%) |
Oct 19, 2005 | 14.98 | 15.45 | 14.83 | 15.44 | 140,283,952 | -0.02(-0.13%) |
Oct 18, 2005 | 15.38 | 15.64 | 15.30 | 15.46 | 121,419,112 | +0.17(+1.11%) |
Oct 17, 2005 | 15.12 | 15.30 | 15.07 | 15.29 | 69,497,304 | +0.15(+0.99%) |
Oct 14, 2005 | 15.14 | 15.18 | 14.99 | 15.14 | 67,881,464 | +0.02(+0.13%) |
Oct 13, 2005 | 15.21 | 15.30 | 14.93 | 15.12 | 104,419,504 | -0.03(-0.17%) |
Oct 12, 2005 | 15.04 | 15.18 | 14.85 | 15.15 | 118,324,264 | -0.12(-0.77%) |
Oct 11, 2005 | 15.33 | 15.37 | 15.18 | 15.27 | 63,916,732 | +0.00(+0.00%) |
Oct 10, 2005 | 15.55 | 15.57 | 15.21 | 15.27 | 59,067,368 | -0.26(-1.68%) |
Oct 07, 2005 | 15.54 | 15.62 | 15.47 | 15.53 | 47,179,580 | +0.04(+0.25%) |
Oct 06, 2005 | 15.72 | 15.80 | 15.32 | 15.49 | 94,188,832 | -0.20(-1.29%) |
Oct 05, 2005 | 16.00 | 16.03 | 15.69 | 15.69 | 60,233,168 | -0.28(-1.76%) |
Oct 04, 2005 | 16.06 | 16.24 | 15.91 | 15.97 | 73,243,608 | -0.07(-0.41%) |
Oct 03, 2005 | 16.13 | 16.27 | 16.02 | 16.03 | 75,441,856 | -0.03(-0.20%) |
Sep 30, 2005 | 15.95 | 16.09 | 15.92 | 16.07 | 57,580,288 | +0.11(+0.69%) |
Sep 29, 2005 | 15.64 | 15.98 | 15.59 | 15.96 | 85,765,264 | +0.35(+2.21%) |
Sep 28, 2005 | 15.61 | 15.75 | 15.56 | 15.61 | 105,428,576 | +0.08(+0.50%) |
Sep 27, 2005 | 15.80 | 15.92 | 15.51 | 15.53 | 87,918,672 | -0.25(-1.61%) |
Sep 26, 2005 | 15.94 | 15.97 | 15.75 | 15.79 | 80,078,472 | -0.10(-0.66%) |
Sep 23, 2005 | 15.89 | 16.01 | 15.87 | 15.89 | 63,497,472 | -0.12(-0.73%) |
Sep 22, 2005 | 16.01 | 16.13 | 15.85 | 16.01 | 65,013,620 | +0.04(+0.24%) |
Sep 21, 2005 | 16.18 | 16.19 | 15.96 | 15.97 | 75,052,344 | +0.01(+0.08%) |
Sep 20, 2005 | 16.13 | 16.33 | 15.95 | 15.96 | 65,129,152 | -0.13(-0.81%) |
Sep 19, 2005 | 16.16 | 16.21 | 15.94 | 16.09 | 58,076,628 | -0.08(-0.52%) |
Sep 16, 2005 | 16.22 | 16.24 | 16.09 | 16.17 | 111,021,544 | +0.17(+1.06%) |
Sep 15, 2005 | 16.04 | 16.11 | 15.86 | 16.00 | 79,160,128 | +0.04(+0.24%) |
Sep 14, 2005 | 16.24 | 16.32 | 15.93 | 15.96 | 90,987,352 | -0.27(-1.65%) |
Sep 13, 2005 | 16.20 | 16.41 | 16.20 | 16.23 | 87,738,680 | -0.06(-0.36%) |
Sep 12, 2005 | 16.50 | 16.50 | 16.23 | 16.29 | 77,418,736 | -0.17(-1.03%) |
Sep 09, 2005 | 16.85 | 16.86 | 16.42 | 16.46 | 152,932,480 | -0.55(-3.22%) |
Sep 08, 2005 | 16.73 | 17.02 | 16.71 | 17.01 | 84,757,488 | +0.28(+1.68%) |
Sep 07, 2005 | 16.71 | 16.78 | 16.60 | 16.73 | 54,928,744 | -0.03(-0.16%) |
Sep 06, 2005 | 16.61 | 16.78 | 16.58 | 16.75 | 56,419,608 | +0.27(+1.66%) |
Sep 02, 2005 | 16.54 | 16.57 | 16.43 | 16.48 | 51,028,076 | +0.01(+0.08%) |
Sep 01, 2005 | 16.67 | 16.71 | 16.45 | 16.46 | 75,884,784 | -0.30(-1.79%) |
Aug 31, 2005 | 16.71 | 16.80 | 16.59 | 16.76 | 63,635,384 | +0.10(+0.59%) |
Aug 30, 2005 | 16.72 | 16.75 | 16.55 | 16.67 | 63,693,220 | -0.10(-0.62%) |
Aug 29, 2005 | 16.53 | 16.84 | 16.50 | 16.77 | 57,717,552 | +0.21(+1.26%) |
Aug 26, 2005 | 16.61 | 16.69 | 16.50 | 16.56 | 57,078,328 | -0.03(-0.20%) |
Aug 25, 2005 | 16.60 | 16.73 | 16.57 | 16.59 | 48,515,216 | -0.05(-0.27%) |
Aug 24, 2005 | 16.73 | 17.01 | 16.63 | 16.64 | 72,339,808 | -0.12(-0.74%) |
Aug 23, 2005 | 17.08 | 17.13 | 16.76 | 16.76 | 70,592,592 | -0.22(-1.30%) |
Aug 22, 2005 | 16.78 | 17.10 | 16.78 | 16.99 | 61,066,464 | +0.27(+1.60%) |
Aug 19, 2005 | 16.91 | 16.93 | 16.69 | 16.72 | 58,919,628 | -0.15(-0.89%) |
Aug 18, 2005 | 16.93 | 17.01 | 16.82 | 16.87 | 58,286,068 | -0.14(-0.81%) |
Aug 17, 2005 | 16.99 | 17.06 | 16.91 | 17.01 | 71,890,280 | +0.06(+0.35%) |
Aug 16, 2005 | 17.06 | 17.13 | 16.93 | 16.95 | 87,991,088 | -0.35(-2.00%) |
Aug 15, 2005 | 17.11 | 17.38 | 17.10 | 17.29 | 52,243,628 | +0.14(+0.84%) |
Aug 12, 2005 | 17.22 | 17.31 | 17.06 | 17.15 | 98,437,800 | -0.33(-1.90%) |
Aug 11, 2005 | 17.29 | 17.48 | 17.18 | 17.48 | 90,270,040 | -0.04(-0.22%) |
Aug 10, 2005 | 17.59 | 17.87 | 17.46 | 17.52 | 93,745,240 | -0.01(-0.07%) |
Aug 09, 2005 | 17.47 | 17.72 | 17.43 | 17.53 | 72,106,552 | +0.12(+0.71%) |
Aug 08, 2005 | 17.51 | 17.59 | 16.95 | 17.41 | 43,015,048 | -0.04(-0.22%) |
Aug 05, 2005 | 17.61 | 17.66 | 17.36 | 17.45 | 71,969,400 | -0.16(-0.89%) |
Aug 04, 2005 | 17.91 | 17.96 | 17.61 | 17.61 | 69,643,224 | -0.41(-2.28%) |
Aug 03, 2005 | 17.90 | 18.03 | 17.89 | 18.02 | 51,149,284 | +0.05(+0.29%) |
Aug 02, 2005 | 17.72 | 18.01 | 17.70 | 17.96 | 62,885,900 | +0.29(+1.66%) |