Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.89 | 24.19 | 23.77 | 23.93 | 10,081,808 | -0.07(-0.29%) |
Dec 28, 2006 | 23.89 | 24.03 | 23.75 | 24.00 | 6,234,996 | +0.03(+0.13%) |
Dec 27, 2006 | 23.53 | 24.08 | 23.53 | 23.97 | 8,734,070 | +0.46(+1.96%) |
Dec 26, 2006 | 23.33 | 23.56 | 23.28 | 23.51 | 3,583,902 | +0.13(+0.56%) |
Dec 22, 2006 | 23.28 | 23.50 | 23.21 | 23.38 | 4,739,143 | +0.15(+0.66%) |
Dec 21, 2006 | 23.44 | 23.51 | 23.16 | 23.23 | 7,533,926 | -0.22(-0.92%) |
Dec 20, 2006 | 23.69 | 23.86 | 23.33 | 23.44 | 7,004,983 | -0.33(-1.39%) |
Dec 19, 2006 | 23.67 | 23.82 | 23.33 | 23.77 | 10,499,340 | -0.11(-0.45%) |
Dec 18, 2006 | 24.16 | 24.35 | 23.79 | 23.88 | 10,694,179 | -0.25(-1.05%) |
Dec 15, 2006 | 24.42 | 24.57 | 24.08 | 24.13 | 14,029,359 | -0.04(-0.16%) |
Dec 14, 2006 | 23.51 | 24.28 | 23.43 | 24.17 | 14,350,187 | +0.70(+2.98%) |
Dec 13, 2006 | 23.66 | 23.86 | 23.41 | 23.47 | 9,587,876 | -0.06(-0.26%) |
Dec 12, 2006 | 23.70 | 23.78 | 23.46 | 23.53 | 10,270,270 | -0.21(-0.87%) |
Dec 11, 2006 | 23.50 | 23.74 | 23.44 | 23.74 | 8,635,154 | +0.07(+0.29%) |
Dec 08, 2006 | 23.73 | 24.11 | 23.62 | 23.67 | 9,666,619 | -0.05(-0.19%) |
Dec 07, 2006 | 24.31 | 24.46 | 23.70 | 23.72 | 11,830,288 | -0.59(-2.43%) |
Dec 06, 2006 | 24.01 | 24.51 | 24.01 | 24.31 | 13,256,769 | +0.31(+1.28%) |
Dec 05, 2006 | 23.59 | 24.08 | 23.55 | 24.00 | 11,191,756 | +0.35(+1.46%) |
Dec 04, 2006 | 23.66 | 23.89 | 23.51 | 23.66 | 9,609,742 | -0.08(-0.32%) |
Dec 01, 2006 | 23.60 | 24.15 | 23.43 | 23.73 | 21,387,058 | +0.56(+2.42%) |
Nov 30, 2006 | 23.13 | 23.26 | 22.86 | 23.17 | 11,805,168 | +0.05(+0.20%) |
Nov 29, 2006 | 23.36 | 23.43 | 23.02 | 23.13 | 14,740,517 | +0.14(+0.60%) |
Nov 28, 2006 | 23.20 | 23.34 | 22.95 | 22.99 | 15,070,195 | -0.37(-1.58%) |
Nov 27, 2006 | 23.73 | 23.73 | 23.30 | 23.36 | 12,276,974 | +0.31(+1.33%) |
Nov 24, 2006 | 23.16 | 23.33 | 23.05 | 23.05 | 2,975,565 | -0.26(-1.12%) |
Nov 22, 2006 | 23.42 | 23.74 | 23.21 | 23.31 | 9,266,918 | -0.26(-1.11%) |
Nov 21, 2006 | 23.43 | 23.71 | 23.32 | 23.57 | 7,727,594 | +0.08(+0.33%) |
Nov 20, 2006 | 23.13 | 23.87 | 22.67 | 23.50 | 15,215,706 | +0.08(+0.33%) |
Nov 17, 2006 | 23.46 | 23.56 | 23.20 | 23.42 | 10,445,456 | -0.18(-0.75%) |
Nov 16, 2006 | 23.45 | 23.70 | 23.28 | 23.60 | 9,636,163 | +0.13(+0.56%) |
Nov 15, 2006 | 23.36 | 23.96 | 23.36 | 23.46 | 17,623,284 | +0.24(+1.03%) |
Nov 14, 2006 | 22.46 | 23.31 | 22.09 | 23.23 | 22,053,182 | +0.95(+4.24%) |
Nov 13, 2006 | 22.31 | 22.66 | 22.27 | 22.28 | 9,576,683 | -0.13(-0.58%) |
Nov 10, 2006 | 22.44 | 22.55 | 22.17 | 22.41 | 6,854,786 | +0.05(+0.24%) |
Nov 09, 2006 | 22.44 | 22.67 | 22.34 | 22.36 | 12,040,486 | -0.32(-1.42%) |
Nov 08, 2006 | 22.54 | 22.80 | 22.38 | 22.68 | 11,901,352 | +0.15(+0.65%) |
Nov 07, 2006 | 22.09 | 22.67 | 22.09 | 22.54 | 34,238,400 | +0.39(+1.77%) |
Nov 06, 2006 | 22.04 | 22.44 | 21.97 | 22.14 | 16,705,832 | -0.18(-0.79%) |
Nov 03, 2006 | 22.64 | 22.87 | 22.13 | 22.32 | 11,519,612 | -0.32(-1.43%) |
Nov 02, 2006 | 22.55 | 22.85 | 22.47 | 22.64 | 8,885,959 | -0.12(-0.51%) |
Nov 01, 2006 | 23.17 | 23.24 | 22.72 | 22.76 | 11,995,843 | -0.40(-1.73%) |
Oct 31, 2006 | 23.42 | 23.52 | 23.01 | 23.16 | 10,394,306 | -0.12(-0.50%) |
Oct 30, 2006 | 23.40 | 23.46 | 23.18 | 23.27 | 9,398,893 | -0.04(-0.16%) |
Oct 27, 2006 | 23.44 | 23.55 | 23.23 | 23.31 | 10,388,189 | -0.23(-0.98%) |
Oct 26, 2006 | 23.05 | 23.60 | 22.95 | 23.54 | 13,394,601 | +0.49(+2.13%) |
Oct 25, 2006 | 23.43 | 23.44 | 22.93 | 23.05 | 13,002,189 | -0.35(-1.48%) |
Oct 24, 2006 | 23.52 | 23.82 | 23.32 | 23.40 | 7,453,491 | -0.34(-1.42%) |
Oct 23, 2006 | 23.10 | 23.77 | 23.09 | 23.73 | 9,387,049 | +0.49(+2.12%) |
Oct 20, 2006 | 23.56 | 23.57 | 23.09 | 23.24 | 11,834,973 | -0.19(-0.82%) |
Oct 19, 2006 | 23.86 | 24.09 | 23.34 | 23.43 | 8,756,066 | -0.61(-2.56%) |
Oct 18, 2006 | 23.71 | 24.10 | 23.53 | 24.05 | 15,021,127 | +0.58(+2.46%) |
Oct 17, 2006 | 23.93 | 23.97 | 23.30 | 23.47 | 12,773,770 | -0.45(-1.89%) |
Oct 16, 2006 | 24.16 | 24.24 | 23.89 | 23.93 | 11,005,246 | +0.15(+0.61%) |
Oct 13, 2006 | 23.82 | 23.82 | 23.50 | 23.78 | 13,485,058 | -0.10(-0.42%) |
Oct 12, 2006 | 23.54 | 24.00 | 23.52 | 23.88 | 15,772,242 | +0.45(+1.90%) |
Oct 11, 2006 | 23.20 | 23.64 | 23.15 | 23.43 | 13,702,804 | +0.23(+0.99%) |
Oct 10, 2006 | 22.98 | 23.28 | 22.92 | 23.20 | 9,800,156 | +0.35(+1.55%) |
Oct 09, 2006 | 22.29 | 23.07 | 22.28 | 22.85 | 10,084,671 | +0.41(+1.81%) |
Oct 06, 2006 | 22.90 | 23.00 | 22.36 | 22.44 | 13,853,652 | -0.65(-2.80%) |
Oct 05, 2006 | 22.90 | 23.10 | 22.60 | 23.09 | 11,270,368 | +0.07(+0.30%) |
Oct 04, 2006 | 21.90 | 23.03 | 21.83 | 23.02 | 20,201,620 | +1.02(+4.65%) |
Oct 03, 2006 | 21.67 | 22.06 | 21.53 | 22.00 | 8,941,014 | +0.36(+1.67%) |
Oct 02, 2006 | 21.59 | 21.77 | 21.40 | 21.64 | 8,960,016 | +0.08(+0.36%) |
Sep 29, 2006 | 22.05 | 22.13 | 21.56 | 21.56 | 9,485,576 | -0.45(-2.06%) |
Sep 28, 2006 | 21.90 | 22.15 | 21.67 | 22.01 | 13,781,156 | +0.22(+0.99%) |
Sep 27, 2006 | 21.86 | 22.16 | 21.71 | 21.80 | 14,029,098 | -0.37(-1.66%) |
Sep 26, 2006 | 21.82 | 22.67 | 21.80 | 22.17 | 20,508,782 | +0.01(+0.03%) |
Sep 25, 2006 | 21.77 | 22.29 | 21.55 | 22.16 | 14,170,055 | +0.39(+1.80%) |
Sep 22, 2006 | 21.55 | 21.78 | 21.46 | 21.77 | 11,018,261 | -0.03(-0.14%) |
Sep 21, 2006 | 21.75 | 21.97 | 21.65 | 21.80 | 12,630,080 | +0.05(+0.21%) |
Sep 20, 2006 | 22.13 | 22.13 | 21.73 | 21.75 | 12,578,149 | -0.19(-0.87%) |
Sep 19, 2006 | 22.18 | 22.19 | 21.74 | 21.94 | 10,322,331 | -0.25(-1.11%) |
Sep 18, 2006 | 22.27 | 22.43 | 22.00 | 22.19 | 8,622,268 | -0.36(-1.60%) |
Sep 15, 2006 | 22.75 | 22.81 | 22.13 | 22.55 | 15,677,621 | +0.02(+0.07%) |
Sep 14, 2006 | 21.95 | 22.60 | 21.78 | 22.54 | 10,826,285 | +0.28(+1.28%) |
Sep 13, 2006 | 22.13 | 22.50 | 21.97 | 22.25 | 11,107,286 | +0.08(+0.38%) |
Sep 12, 2006 | 21.40 | 22.53 | 21.40 | 22.17 | 18,091,966 | +0.76(+3.55%) |
Sep 11, 2006 | 20.56 | 21.47 | 20.56 | 21.41 | 10,276,517 | +0.48(+2.28%) |
Sep 08, 2006 | 20.89 | 21.02 | 20.78 | 20.93 | 7,354,184 | +0.12(+0.55%) |
Sep 07, 2006 | 20.92 | 21.13 | 20.67 | 20.81 | 12,048,555 | -0.28(-1.31%) |
Sep 06, 2006 | 21.36 | 21.37 | 20.98 | 21.09 | 9,815,384 | -0.28(-1.33%) |
Sep 05, 2006 | 20.86 | 21.43 | 20.86 | 21.37 | 10,741,295 | +0.38(+1.79%) |
Sep 01, 2006 | 20.81 | 21.13 | 20.79 | 21.00 | 8,635,414 | +0.21(+1.00%) |
Aug 31, 2006 | 20.90 | 20.93 | 20.73 | 20.79 | 8,741,359 | -0.15(-0.70%) |
Aug 30, 2006 | 21.06 | 21.15 | 20.84 | 20.94 | 8,514,892 | +0.02(+0.07%) |
Aug 29, 2006 | 20.85 | 21.02 | 20.71 | 20.92 | 11,732,413 | +0.08(+0.37%) |
Aug 28, 2006 | 20.63 | 21.01 | 20.57 | 20.84 | 12,086,950 | +0.29(+1.42%) |
Aug 25, 2006 | 20.09 | 20.63 | 20.09 | 20.55 | 14,764,205 | +0.29(+1.44%) |
Aug 24, 2006 | 21.13 | 21.13 | 20.13 | 20.26 | 26,805,862 | -0.57(-2.73%) |
Aug 23, 2006 | 21.32 | 21.43 | 20.79 | 20.83 | 18,158,214 | -0.62(-2.90%) |
Aug 22, 2006 | 21.75 | 21.76 | 21.42 | 21.45 | 13,680,418 | -0.33(-1.52%) |
Aug 21, 2006 | 21.67 | 21.96 | 21.44 | 21.78 | 20,596,246 | -0.90(-3.96%) |
Aug 18, 2006 | 22.82 | 23.01 | 22.59 | 22.68 | 9,426,356 | +0.05(+0.24%) |
Aug 17, 2006 | 22.09 | 22.90 | 21.97 | 22.63 | 9,626,532 | +0.46(+2.08%) |
Aug 16, 2006 | 22.20 | 22.22 | 21.70 | 22.17 | 6,662,810 | +0.16(+0.73%) |
Aug 15, 2006 | 21.90 | 22.27 | 21.67 | 22.00 | 9,972,219 | +0.41(+1.92%) |
Aug 14, 2006 | 21.86 | 22.06 | 21.51 | 21.59 | 6,808,842 | +0.00(+0.00%) |
Aug 11, 2006 | 21.36 | 21.64 | 21.28 | 21.59 | 7,520,130 | +0.06(+0.29%) |
Aug 10, 2006 | 20.98 | 21.53 | 20.94 | 21.53 | 9,647,096 | +0.48(+2.30%) |
Aug 09, 2006 | 21.80 | 21.80 | 20.91 | 21.04 | 14,031,832 | -0.71(-3.25%) |
Aug 08, 2006 | 21.98 | 22.07 | 21.61 | 21.75 | 7,656,140 | -0.26(-1.19%) |
Aug 07, 2006 | 22.04 | 22.16 | 21.74 | 22.01 | 5,744,968 | -0.10(-0.45%) |
Aug 04, 2006 | 22.67 | 22.93 | 21.61 | 22.11 | 13,502,498 | -0.18(-0.79%) |
Aug 03, 2006 | 21.44 | 22.40 | 21.41 | 22.29 | 10,786,718 | +0.39(+1.79%) |
Aug 02, 2006 | 21.40 | 21.90 | 21.21 | 21.90 | 11,238,351 | +0.27(+1.24%) |
Aug 01, 2006 | 21.78 | 21.79 | 21.51 | 21.63 | 7,230,799 | -0.15(-0.71%) |
Jul 31, 2006 | 21.98 | 22.15 | 21.76 | 21.78 | 8,945,960 | -0.27(-1.22%) |
Jul 28, 2006 | 21.97 | 22.30 | 21.84 | 22.05 | 7,706,900 | +0.19(+0.88%) |
Jul 27, 2006 | 22.13 | 22.29 | 21.80 | 21.86 | 8,106,601 | -0.23(-1.04%) |
Jul 26, 2006 | 22.35 | 22.41 | 22.00 | 22.09 | 7,635,315 | -0.43(-1.91%) |
Jul 25, 2006 | 22.10 | 22.62 | 21.98 | 22.52 | 9,158,630 | +0.35(+1.59%) |
Jul 24, 2006 | 21.60 | 22.27 | 21.60 | 22.17 | 10,521,726 | +0.57(+2.63%) |
Jul 21, 2006 | 21.66 | 21.72 | 21.34 | 21.60 | 9,157,589 | -0.05(-0.21%) |
Jul 20, 2006 | 21.94 | 22.13 | 21.62 | 21.64 | 12,648,562 | -0.39(-1.78%) |
Jul 19, 2006 | 21.32 | 22.20 | 21.18 | 22.04 | 14,339,254 | +0.70(+3.28%) |
Jul 18, 2006 | 21.51 | 21.71 | 21.08 | 21.34 | 12,133,415 | -0.13(-0.61%) |
Jul 17, 2006 | 21.43 | 21.74 | 21.21 | 21.47 | 10,521,596 | +0.05(+0.22%) |
Jul 14, 2006 | 21.41 | 21.70 | 21.01 | 21.42 | 15,119,133 | -0.06(-0.29%) |
Jul 13, 2006 | 21.17 | 21.50 | 20.67 | 21.48 | 23,352,894 | +0.40(+1.90%) |
Jul 12, 2006 | 21.94 | 21.94 | 21.03 | 21.08 | 16,292,335 | -0.84(-3.82%) |
Jul 11, 2006 | 22.27 | 22.28 | 21.44 | 21.92 | 13,509,526 | -0.13(-0.59%) |
Jul 10, 2006 | 22.40 | 22.47 | 21.97 | 22.05 | 8,411,290 | -0.20(-0.90%) |
Jul 07, 2006 | 23.02 | 23.10 | 22.07 | 22.25 | 15,351,717 | -1.01(-4.36%) |
Jul 06, 2006 | 23.47 | 23.50 | 23.17 | 23.26 | 9,366,876 | -0.10(-0.43%) |
Jul 05, 2006 | 23.38 | 23.49 | 23.16 | 23.36 | 9,347,092 | -0.01(-0.03%) |
Jul 03, 2006 | 23.51 | 23.93 | 23.18 | 23.37 | 3,620,996 | +11.72(+100.56%) |
Jun 30, 2006 | 11.87 | 11.90 | 11.60 | 11.65 | 10,178,772 | -0.22(-1.81%) |
Jun 29, 2006 | 11.75 | 11.87 | 11.67 | 11.87 | 7,714,969 | +0.24(+2.06%) |
Jun 28, 2006 | 11.76 | 11.78 | 11.54 | 11.63 | 6,069,310 | -0.09(-0.75%) |
Jun 27, 2006 | 11.88 | 11.94 | 11.68 | 11.72 | 6,454,564 | -0.19(-1.63%) |
Jun 26, 2006 | 11.68 | 11.95 | 11.68 | 11.91 | 6,558,947 | +0.22(+1.89%) |
Jun 23, 2006 | 11.67 | 11.79 | 11.65 | 11.69 | 7,361,733 | -0.06(-0.47%) |
Jun 22, 2006 | 12.03 | 12.03 | 11.71 | 11.75 | 7,866,207 | -0.13(-1.07%) |
Jun 21, 2006 | 11.71 | 11.97 | 11.68 | 11.87 | 7,515,054 | +0.12(+1.01%) |
Jun 20, 2006 | 11.88 | 11.91 | 11.70 | 11.75 | 9,557,941 | -0.08(-0.63%) |
Jun 19, 2006 | 12.00 | 12.05 | 11.79 | 11.83 | 7,138,650 | -0.13(-1.06%) |
Jun 16, 2006 | 12.11 | 12.18 | 11.91 | 11.96 | 11,445,425 | -0.17(-1.41%) |
Jun 15, 2006 | 11.97 | 12.20 | 11.96 | 12.13 | 13,885,539 | +0.17(+1.38%) |
Jun 14, 2006 | 11.86 | 12.05 | 11.81 | 11.96 | 11,620,611 | +0.10(+0.83%) |
Jun 13, 2006 | 11.77 | 11.98 | 11.72 | 11.86 | 11,694,278 | +0.09(+0.75%) |
Jun 12, 2006 | 11.95 | 11.99 | 11.76 | 11.77 | 9,287,482 | -0.18(-1.49%) |
Jun 09, 2006 | 11.93 | 12.01 | 11.88 | 11.95 | 8,431,333 | +0.02(+0.18%) |
Jun 08, 2006 | 11.60 | 12.01 | 11.60 | 11.93 | 14,393,398 | +0.22(+1.85%) |
Jun 07, 2006 | 11.81 | 11.88 | 11.69 | 11.71 | 10,576,521 | -0.10(-0.85%) |
Jun 06, 2006 | 11.98 | 12.02 | 11.69 | 11.81 | 15,163,125 | -0.12(-0.98%) |
Jun 05, 2006 | 12.10 | 12.18 | 11.92 | 11.93 | 9,562,887 | -0.26(-2.11%) |
Jun 02, 2006 | 12.20 | 12.30 | 12.01 | 12.19 | 10,511,184 | +0.00(+0.00%) |
Jun 01, 2006 | 11.93 | 12.20 | 11.91 | 12.19 | 13,210,304 | +0.23(+1.90%) |
May 31, 2006 | 11.79 | 11.96 | 11.78 | 11.96 | 9,961,416 | +0.25(+2.12%) |
May 30, 2006 | 11.76 | 11.76 | 11.65 | 11.71 | 10,179,293 | -0.17(-1.39%) |
May 26, 2006 | 11.94 | 12.01 | 11.85 | 11.88 | 7,339,867 | -0.04(-0.31%) |
May 25, 2006 | 11.83 | 11.96 | 11.76 | 11.92 | 16,527,912 | +0.27(+2.28%) |
May 24, 2006 | 11.44 | 11.72 | 11.36 | 11.65 | 18,779,044 | +0.24(+2.10%) |
May 23, 2006 | 11.56 | 11.59 | 11.41 | 11.41 | 14,612,055 | -0.08(-0.69%) |
May 22, 2006 | 11.92 | 12.01 | 11.33 | 11.49 | 27,416,802 | -0.54(-4.50%) |
May 19, 2006 | 11.89 | 12.04 | 11.77 | 12.03 | 11,385,554 | +0.22(+1.85%) |
May 18, 2006 | 11.82 | 11.98 | 11.74 | 11.81 | 10,295,129 | +0.04(+0.38%) |
May 17, 2006 | 11.96 | 12.00 | 11.77 | 11.77 | 10,408,102 | -0.24(-1.98%) |
May 16, 2006 | 12.14 | 12.19 | 11.99 | 12.01 | 11,092,709 | -0.14(-1.15%) |
May 15, 2006 | 12.15 | 12.32 | 12.05 | 12.15 | 9,951,524 | -0.01(-0.05%) |
May 12, 2006 | 12.35 | 12.35 | 12.03 | 12.15 | 8,663,787 | -0.20(-1.62%) |
May 11, 2006 | 12.42 | 12.45 | 12.31 | 12.35 | 7,304,726 | -0.03(-0.23%) |
May 10, 2006 | 12.50 | 12.60 | 12.33 | 12.38 | 6,046,924 | -0.19(-1.48%) |
May 09, 2006 | 12.48 | 12.62 | 12.46 | 12.57 | 5,705,402 | +0.09(+0.71%) |
May 08, 2006 | 12.49 | 12.61 | 12.46 | 12.48 | 6,343,934 | -0.07(-0.54%) |
May 05, 2006 | 12.19 | 12.55 | 12.19 | 12.55 | 10,510,143 | +0.50(+4.11%) |
May 04, 2006 | 12.01 | 12.12 | 11.95 | 12.05 | 5,027,823 | +0.07(+0.63%) |
May 03, 2006 | 12.00 | 12.06 | 11.91 | 11.98 | 7,048,844 | -0.07(-0.56%) |
May 02, 2006 | 12.21 | 12.24 | 12.01 | 12.04 | 8,585,435 | -0.16(-1.34%) |
May 01, 2006 | 12.18 | 12.34 | 12.18 | 12.21 | 9,177,633 | +0.10(+0.79%) |
Apr 28, 2006 | 12.10 | 12.25 | 12.06 | 12.11 | 10,672,574 | -0.06(-0.47%) |
Apr 27, 2006 | 12.08 | 12.34 | 11.97 | 12.17 | 18,608,804 | +0.09(+0.78%) |
Apr 26, 2006 | 12.11 | 12.26 | 12.01 | 12.07 | 9,385,878 | +0.05(+0.38%) |
Apr 25, 2006 | 12.07 | 12.15 | 11.98 | 12.03 | 8,991,513 | -0.04(-0.33%) |
Apr 24, 2006 | 12.18 | 12.20 | 12.03 | 12.07 | 11,188,502 | -0.09(-0.71%) |
Apr 21, 2006 | 12.36 | 12.37 | 12.08 | 12.15 | 16,334,244 | -0.08(-0.66%) |
Apr 20, 2006 | 12.20 | 12.25 | 12.16 | 12.24 | 10,961,514 | -0.02(-0.16%) |
Apr 19, 2006 | 12.27 | 12.31 | 12.11 | 12.25 | 9,587,355 | -0.06(-0.51%) |
Apr 18, 2006 | 12.20 | 12.39 | 12.20 | 12.32 | 14,777,871 | +0.12(+0.98%) |
Apr 17, 2006 | 12.35 | 12.37 | 12.16 | 12.20 | 9,897,641 | -0.15(-1.21%) |
Apr 13, 2006 | 12.32 | 12.42 | 12.30 | 12.35 | 6,207,794 | +0.03(+0.22%) |
Apr 12, 2006 | 12.41 | 12.41 | 12.24 | 12.32 | 5,047,607 | -0.11(-0.85%) |
Apr 11, 2006 | 12.52 | 12.59 | 12.33 | 12.43 | 9,886,448 | -0.09(-0.72%) |
Apr 10, 2006 | 12.55 | 12.62 | 12.49 | 12.52 | 4,783,916 | -0.04(-0.34%) |
Apr 07, 2006 | 12.73 | 12.83 | 12.51 | 12.56 | 7,953,670 | -0.19(-1.51%) |
Apr 06, 2006 | 12.72 | 12.82 | 12.67 | 12.75 | 6,319,465 | -0.06(-0.46%) |
Apr 05, 2006 | 12.60 | 12.86 | 12.60 | 12.81 | 12,107,124 | +0.23(+1.82%) |
Apr 04, 2006 | 12.43 | 12.60 | 12.40 | 12.58 | 9,150,040 | +0.26(+2.07%) |
Apr 03, 2006 | 12.48 | 12.48 | 12.27 | 12.33 | 14,693,011 | -0.05(-0.40%) |
Mar 31, 2006 | 12.49 | 12.54 | 12.37 | 12.38 | 10,058,511 | -0.06(-0.51%) |
Mar 30, 2006 | 12.57 | 12.70 | 12.44 | 12.44 | 8,471,681 | -0.18(-1.40%) |
Mar 29, 2006 | 12.64 | 12.77 | 12.60 | 12.62 | 5,331,601 | +0.00(+0.02%) |
Mar 28, 2006 | 12.69 | 12.75 | 12.56 | 12.62 | 9,618,853 | -0.04(-0.33%) |
Mar 27, 2006 | 12.88 | 12.88 | 12.65 | 12.66 | 7,547,592 | -0.05(-0.39%) |
Mar 24, 2006 | 12.79 | 12.79 | 12.59 | 12.71 | 6,476,430 | -0.08(-0.62%) |
Mar 23, 2006 | 12.95 | 13.05 | 12.79 | 12.79 | 8,625,002 | -0.13(-1.01%) |
Mar 22, 2006 | 12.97 | 12.98 | 12.85 | 12.92 | 6,234,345 | -0.07(-0.58%) |
Mar 21, 2006 | 13.06 | 13.06 | 12.88 | 12.99 | 6,746,628 | -0.07(-0.53%) |
Mar 20, 2006 | 13.12 | 13.22 | 13.02 | 13.06 | 6,857,519 | -0.12(-0.92%) |
Mar 17, 2006 | 13.07 | 13.22 | 13.01 | 13.18 | 12,129,250 | +0.16(+1.22%) |
Mar 16, 2006 | 13.05 | 13.10 | 13.01 | 13.02 | 9,330,172 | +0.07(+0.50%) |
Mar 15, 2006 | 12.93 | 12.99 | 12.78 | 12.96 | 8,741,619 | -0.01(-0.07%) |
Mar 14, 2006 | 12.65 | 13.05 | 12.64 | 12.97 | 10,586,152 | +0.32(+2.52%) |
Mar 13, 2006 | 12.64 | 12.71 | 12.58 | 12.65 | 6,648,232 | +0.09(+0.69%) |
Mar 10, 2006 | 12.58 | 12.62 | 12.52 | 12.56 | 10,100,160 | +0.00(+0.00%) |
Mar 09, 2006 | 12.82 | 12.86 | 12.50 | 12.56 | 11,284,555 | -0.24(-1.90%) |
Mar 08, 2006 | 12.68 | 12.94 | 12.60 | 12.81 | 11,489,937 | +0.14(+1.14%) |
Mar 07, 2006 | 12.71 | 12.71 | 12.59 | 12.66 | 13,600,764 | -0.16(-1.23%) |
Mar 06, 2006 | 12.90 | 12.94 | 12.81 | 12.82 | 8,697,367 | -0.12(-0.96%) |
Mar 03, 2006 | 13.00 | 13.07 | 12.93 | 12.94 | 8,779,103 | -0.17(-1.28%) |
Mar 02, 2006 | 13.00 | 13.18 | 12.98 | 13.11 | 12,598,323 | -0.01(-0.09%) |
Mar 01, 2006 | 13.10 | 13.14 | 12.87 | 13.12 | 12,138,621 | +0.03(+0.21%) |
Feb 28, 2006 | 13.31 | 13.38 | 13.08 | 13.10 | 11,137,742 | -0.22(-1.62%) |
Feb 27, 2006 | 13.12 | 13.36 | 13.01 | 13.31 | 29,411,532 | +0.73(+5.77%) |
Feb 24, 2006 | 12.58 | 12.60 | 12.41 | 12.59 | 6,937,693 | +0.01(+0.08%) |
Feb 23, 2006 | 12.69 | 12.73 | 12.54 | 12.58 | 8,157,751 | -0.10(-0.79%) |
Feb 22, 2006 | 12.67 | 12.74 | 12.62 | 12.68 | 7,045,460 | +0.08(+0.67%) |
Feb 21, 2006 | 12.86 | 12.88 | 12.49 | 12.59 | 8,488,601 | -0.14(-1.09%) |
Feb 17, 2006 | 12.80 | 12.80 | 12.64 | 12.73 | 5,978,984 | -0.07(-0.56%) |
Feb 16, 2006 | 12.75 | 12.82 | 12.70 | 12.80 | 8,789,515 | +0.12(+0.91%) |
Feb 15, 2006 | 12.39 | 12.69 | 12.39 | 12.69 | 12,935,420 | +0.11(+0.85%) |
Feb 14, 2006 | 12.28 | 12.59 | 12.20 | 12.58 | 12,788,607 | +0.37(+3.02%) |
Feb 13, 2006 | 12.03 | 12.24 | 12.00 | 12.21 | 7,366,939 | +0.18(+1.50%) |
Feb 10, 2006 | 12.01 | 12.10 | 11.75 | 12.03 | 8,352,981 | +0.02(+0.19%) |
Feb 09, 2006 | 12.00 | 12.14 | 11.92 | 12.01 | 6,362,676 | +0.00(+0.00%) |
Feb 08, 2006 | 11.82 | 12.04 | 11.75 | 12.01 | 9,315,595 | +0.12(+1.02%) |
Feb 07, 2006 | 11.98 | 12.10 | 11.88 | 11.88 | 9,924,192 | -0.20(-1.67%) |
Feb 06, 2006 | 12.13 | 12.16 | 12.01 | 12.09 | 6,918,951 | -0.12(-0.95%) |
Feb 03, 2006 | 12.23 | 12.38 | 12.16 | 12.20 | 7,365,117 | -0.12(-1.01%) |
Feb 02, 2006 | 12.21 | 12.40 | 12.11 | 12.33 | 12,027,731 | +0.16(+1.33%) |
Feb 01, 2006 | 12.33 | 12.33 | 12.09 | 12.16 | 10,522,377 | -0.04(-0.35%) |
Jan 31, 2006 | 12.27 | 12.33 | 12.15 | 12.21 | 10,364,111 | -0.08(-0.67%) |
Jan 30, 2006 | 12.49 | 12.54 | 12.27 | 12.29 | 6,788,538 | -0.22(-1.74%) |
Jan 27, 2006 | 12.49 | 12.73 | 12.44 | 12.51 | 8,952,988 | -0.02(-0.12%) |
Jan 26, 2006 | 12.25 | 12.58 | 12.32 | 12.52 | 9,803,931 | +0.27(+2.19%) |
Jan 25, 2006 | 12.35 | 12.44 | 12.18 | 12.25 | 8,494,328 | -0.07(-0.59%) |
Jan 24, 2006 | 12.20 | 12.36 | 12.16 | 12.33 | 10,069,183 | +0.17(+1.44%) |
Jan 23, 2006 | 12.19 | 12.24 | 12.11 | 12.15 | 10,155,605 | +0.03(+0.21%) |
Jan 20, 2006 | 12.47 | 12.47 | 12.12 | 12.13 | 13,936,820 | -0.30(-2.44%) |
Jan 19, 2006 | 12.42 | 12.55 | 12.32 | 12.43 | 7,295,095 | +0.01(+0.09%) |
Jan 18, 2006 | 12.54 | 12.60 | 12.29 | 12.42 | 9,150,040 | -0.13(-1.04%) |
Jan 17, 2006 | 11.84 | 12.64 | 12.47 | 12.55 | 7,759,221 | -0.17(-1.37%) |
Jan 13, 2006 | 12.77 | 12.82 | 12.67 | 12.72 | 5,896,727 | -0.02(-0.15%) |
Jan 12, 2006 | 12.84 | 12.91 | 12.68 | 12.74 | 7,696,487 | -0.10(-0.76%) |
Jan 11, 2006 | 12.66 | 12.89 | 12.65 | 12.84 | 9,684,189 | +0.17(+1.38%) |
Jan 10, 2006 | 12.42 | 12.69 | 12.42 | 12.67 | 8,533,634 | +0.17(+1.32%) |
Jan 09, 2006 | 12.39 | 12.54 | 12.36 | 12.50 | 10,982,860 | +0.07(+0.59%) |
Jan 06, 2006 | 12.62 | 12.62 | 12.37 | 12.43 | 13,844,671 | -0.15(-1.18%) |
Jan 05, 2006 | 12.72 | 12.77 | 12.54 | 12.58 | 8,393,849 | -0.15(-1.16%) |
Jan 04, 2006 | 12.66 | 12.77 | 12.63 | 12.72 | 12,068,599 | -0.16(-1.24%) |