Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.53 | 12.63 | 12.48 | 12.58 | 11,706,073 | -0.06(-0.44%) |
Nov 29, 2006 | 12.59 | 12.65 | 12.58 | 12.64 | 19,696,200 | +0.14(+1.09%) |
Nov 28, 2006 | 12.46 | 12.51 | 12.39 | 12.50 | 23,414,876 | -0.14(-1.08%) |
Nov 27, 2006 | 12.79 | 12.84 | 12.57 | 12.64 | 21,735,832 | -0.39(-2.96%) |
Nov 24, 2006 | 12.96 | 13.04 | 12.94 | 13.03 | 6,272,837 | +0.04(+0.29%) |
Nov 22, 2006 | 13.03 | 13.07 | 12.96 | 12.99 | 28,068,446 | +0.33(+2.61%) |
Nov 21, 2006 | 12.50 | 12.70 | 12.50 | 12.66 | 21,115,892 | +0.24(+1.95%) |
Nov 20, 2006 | 12.35 | 12.49 | 12.34 | 12.42 | 10,581,889 | +0.01(+0.10%) |
Nov 17, 2006 | 12.31 | 12.42 | 12.27 | 12.40 | 10,762,664 | -0.07(-0.55%) |
Nov 16, 2006 | 12.46 | 12.53 | 12.38 | 12.47 | 18,049,452 | -0.07(-0.55%) |
Nov 15, 2006 | 12.45 | 12.58 | 12.44 | 12.54 | 18,500,830 | +0.13(+1.05%) |
Nov 14, 2006 | 12.38 | 12.42 | 12.23 | 12.41 | 16,157,012 | +0.12(+0.96%) |
Nov 13, 2006 | 12.24 | 12.32 | 12.22 | 12.29 | 14,239,022 | +0.06(+0.46%) |
Nov 10, 2006 | 12.17 | 12.26 | 12.09 | 12.23 | 12,666,193 | +0.10(+0.82%) |
Nov 09, 2006 | 12.34 | 12.34 | 12.07 | 12.14 | 29,736,886 | -0.09(-0.76%) |
Nov 08, 2006 | 12.15 | 12.25 | 12.10 | 12.23 | 22,306,440 | -0.01(-0.05%) |
Nov 07, 2006 | 12.32 | 12.37 | 12.21 | 12.23 | 14,447,597 | +0.06(+0.51%) |
Nov 06, 2006 | 12.12 | 12.22 | 12.11 | 12.17 | 20,529,374 | +0.14(+1.14%) |
Nov 03, 2006 | 12.10 | 12.14 | 11.96 | 12.04 | 12,517,233 | -0.13(-1.07%) |
Nov 02, 2006 | 12.14 | 12.18 | 12.05 | 12.17 | 9,375,753 | -0.01(-0.10%) |
Nov 01, 2006 | 12.33 | 12.33 | 12.17 | 12.18 | 14,363,556 | -0.19(-1.56%) |
Oct 31, 2006 | 12.35 | 12.40 | 12.32 | 12.37 | 19,609,428 | -0.02(-0.20%) |
Oct 30, 2006 | 12.26 | 12.45 | 12.25 | 12.40 | 22,785,616 | +0.14(+1.12%) |
Oct 27, 2006 | 12.41 | 12.42 | 12.24 | 12.26 | 17,214,832 | +0.00(+0.00%) |
Oct 26, 2006 | 12.32 | 12.32 | 12.17 | 12.26 | 24,909,610 | +0.18(+1.49%) |
Oct 25, 2006 | 11.98 | 12.10 | 11.95 | 12.08 | 22,427,760 | +0.01(+0.05%) |
Oct 24, 2006 | 12.02 | 12.09 | 11.96 | 12.07 | 19,543,706 | -0.10(-0.82%) |
Oct 23, 2006 | 12.09 | 12.22 | 12.05 | 12.17 | 16,810,858 | +0.11(+0.88%) |
Oct 20, 2006 | 12.12 | 12.14 | 12.04 | 12.07 | 18,825,262 | +0.02(+0.21%) |
Oct 19, 2006 | 11.86 | 12.09 | 11.86 | 12.04 | 63,448,748 | -0.32(-2.62%) |
Oct 18, 2006 | 12.42 | 12.60 | 12.19 | 12.37 | 45,186,220 | -0.01(-0.05%) |
Oct 17, 2006 | 12.46 | 12.46 | 12.27 | 12.37 | 28,761,982 | -0.24(-1.88%) |
Oct 16, 2006 | 12.55 | 12.65 | 12.46 | 12.61 | 20,046,824 | +0.04(+0.30%) |
Oct 13, 2006 | 12.58 | 12.61 | 12.48 | 12.57 | 13,130,103 | -0.10(-0.79%) |
Oct 12, 2006 | 12.54 | 12.72 | 12.50 | 12.67 | 16,540,900 | +0.16(+1.24%) |
Oct 11, 2006 | 12.37 | 12.62 | 12.35 | 12.51 | 21,259,548 | +0.18(+1.46%) |
Oct 10, 2006 | 12.25 | 12.34 | 12.23 | 12.33 | 14,534,369 | +0.17(+1.38%) |
Oct 09, 2006 | 12.07 | 12.19 | 12.04 | 12.17 | 15,008,243 | +0.05(+0.41%) |
Oct 06, 2006 | 12.03 | 12.16 | 12.03 | 12.12 | 10,205,714 | -0.05(-0.41%) |
Oct 05, 2006 | 12.19 | 12.20 | 12.02 | 12.17 | 23,785,748 | -0.10(-0.81%) |
Oct 04, 2006 | 12.09 | 12.28 | 12.07 | 12.27 | 25,319,370 | +0.01(+0.10%) |
Oct 03, 2006 | 12.10 | 12.32 | 12.07 | 12.25 | 12,400,251 | +0.05(+0.41%) |
Oct 02, 2006 | 12.16 | 12.30 | 12.16 | 12.20 | 10,251,832 | -0.05(-0.41%) |
Sep 29, 2006 | 12.27 | 12.39 | 12.23 | 12.25 | 17,319,602 | -0.13(-1.06%) |
Sep 28, 2006 | 12.45 | 12.50 | 12.33 | 12.38 | 22,658,672 | +0.11(+0.86%) |
Sep 27, 2006 | 12.22 | 12.42 | 12.19 | 12.28 | 19,728,820 | +0.11(+0.92%) |
Sep 26, 2006 | 12.15 | 12.23 | 12.10 | 12.17 | 18,901,268 | -0.06(-0.51%) |
Sep 25, 2006 | 12.01 | 12.29 | 11.97 | 12.23 | 17,333,582 | +0.16(+1.34%) |
Sep 22, 2006 | 12.12 | 12.15 | 12.02 | 12.07 | 12,257,559 | +0.01(+0.10%) |
Sep 21, 2006 | 12.09 | 12.16 | 11.97 | 12.05 | 19,233,092 | +0.16(+1.31%) |
Sep 20, 2006 | 11.80 | 11.93 | 11.79 | 11.90 | 14,851,731 | +0.17(+1.49%) |
Sep 19, 2006 | 11.77 | 11.79 | 11.59 | 11.72 | 13,531,024 | -0.04(-0.37%) |
Sep 18, 2006 | 11.78 | 11.82 | 11.64 | 11.77 | 25,719,004 | -0.12(-1.05%) |
Sep 15, 2006 | 12.02 | 12.02 | 11.86 | 11.89 | 19,486,338 | -0.18(-1.50%) |
Sep 14, 2006 | 12.08 | 12.20 | 11.99 | 12.07 | 19,600,590 | -0.34(-2.76%) |
Sep 13, 2006 | 12.27 | 12.43 | 12.23 | 12.42 | 19,846,926 | +0.09(+0.71%) |
Sep 12, 2006 | 12.14 | 12.35 | 12.14 | 12.33 | 27,632,656 | +0.32(+2.70%) |
Sep 11, 2006 | 11.92 | 12.09 | 11.82 | 12.00 | 15,334,764 | +0.00(+0.00%) |
Sep 08, 2006 | 11.77 | 12.01 | 11.81 | 12.00 | 17,639,374 | +0.02(+0.16%) |
Sep 07, 2006 | 11.99 | 12.14 | 11.94 | 11.99 | 16,061,402 | -0.14(-1.18%) |
Sep 06, 2006 | 12.31 | 12.31 | 12.10 | 12.13 | 26,501,402 | -0.52(-4.08%) |
Sep 05, 2006 | 12.58 | 12.67 | 12.49 | 12.65 | 14,763,191 | -0.21(-1.60%) |
Sep 01, 2006 | 12.84 | 12.96 | 12.71 | 12.85 | 13,421,112 | -0.14(-1.10%) |
Aug 31, 2006 | 13.07 | 13.08 | 12.91 | 12.99 | 11,917,701 | -0.02(-0.19%) |
Aug 30, 2006 | 13.21 | 13.22 | 13.00 | 13.02 | 18,576,514 | -0.10(-0.76%) |
Aug 29, 2006 | 13.13 | 13.14 | 12.88 | 13.12 | 20,807,850 | +0.06(+0.48%) |
Aug 28, 2006 | 12.96 | 13.13 | 12.93 | 13.06 | 6,148,785 | +0.21(+1.65%) |
Aug 25, 2006 | 12.84 | 12.90 | 12.81 | 12.84 | 6,895,992 | -0.16(-1.24%) |
Aug 24, 2006 | 12.99 | 13.01 | 12.86 | 13.01 | 8,002,500 | -0.06(-0.43%) |
Aug 23, 2006 | 13.23 | 13.26 | 12.98 | 13.06 | 11,700,448 | -0.26(-1.96%) |
Aug 22, 2006 | 13.23 | 13.40 | 13.21 | 13.32 | 5,911,447 | +0.06(+0.42%) |
Aug 21, 2006 | 13.26 | 13.31 | 13.22 | 13.27 | 5,218,714 | -0.02(-0.14%) |
Aug 18, 2006 | 13.24 | 13.29 | 13.11 | 13.29 | 5,301,469 | +0.04(+0.28%) |
Aug 17, 2006 | 13.30 | 13.44 | 13.14 | 13.25 | 9,002,310 | -0.03(-0.23%) |
Aug 16, 2006 | 13.06 | 13.32 | 13.06 | 13.28 | 15,115,905 | +0.38(+2.94%) |
Aug 15, 2006 | 12.60 | 12.93 | 12.60 | 12.90 | 17,801,830 | +0.55(+4.43%) |
Aug 14, 2006 | 12.27 | 12.48 | 12.27 | 12.35 | 6,597,591 | +0.14(+1.12%) |
Aug 11, 2006 | 12.22 | 12.26 | 12.14 | 12.22 | 8,074,167 | -0.20(-1.60%) |
Aug 10, 2006 | 12.32 | 12.45 | 12.25 | 12.42 | 9,904,100 | +0.06(+0.50%) |
Aug 09, 2006 | 12.43 | 12.57 | 12.35 | 12.35 | 14,264,571 | +0.24(+2.00%) |
Aug 08, 2006 | 12.14 | 12.27 | 12.05 | 12.11 | 8,837,282 | -0.06(-0.51%) |
Aug 07, 2006 | 12.12 | 12.19 | 12.07 | 12.17 | 5,454,124 | -0.04(-0.36%) |
Aug 04, 2006 | 12.40 | 12.45 | 12.17 | 12.22 | 7,914,442 | -0.01(-0.05%) |
Aug 03, 2006 | 12.03 | 12.26 | 12.00 | 12.22 | 8,667,915 | +0.05(+0.41%) |
Aug 02, 2006 | 12.11 | 12.26 | 12.08 | 12.17 | 10,134,207 | -0.01(-0.10%) |
Aug 01, 2006 | 12.26 | 12.26 | 12.04 | 12.19 | 9,650,532 | -0.17(-1.36%) |
Jul 31, 2006 | 12.38 | 12.41 | 12.31 | 12.35 | 7,279,718 | -0.03(-0.25%) |
Jul 28, 2006 | 12.15 | 12.43 | 12.09 | 12.38 | 11,033,265 | +0.27(+2.26%) |
Jul 27, 2006 | 12.16 | 12.25 | 12.06 | 12.11 | 9,032,681 | -0.08(-0.66%) |
Jul 26, 2006 | 12.10 | 12.22 | 12.02 | 12.19 | 16,376,353 | -0.13(-1.06%) |
Jul 25, 2006 | 12.33 | 12.40 | 12.17 | 12.32 | 10,575,943 | +0.04(+0.30%) |
Jul 24, 2006 | 12.10 | 12.35 | 12.10 | 12.28 | 13,104,072 | +0.35(+2.92%) |
Jul 21, 2006 | 12.23 | 12.23 | 11.87 | 11.94 | 20,154,968 | -0.38(-3.08%) |
Jul 20, 2006 | 11.92 | 12.39 | 12.07 | 12.32 | 43,731,820 | +0.29(+2.38%) |
Jul 19, 2006 | 11.80 | 12.21 | 11.78 | 12.03 | 29,024,870 | +0.37(+3.20%) |
Jul 18, 2006 | 11.67 | 11.74 | 11.46 | 11.66 | 19,713,554 | +0.19(+1.63%) |
Jul 17, 2006 | 11.34 | 11.51 | 11.34 | 11.47 | 16,162,154 | -0.09(-0.75%) |
Jul 14, 2006 | 11.65 | 11.68 | 11.48 | 11.56 | 17,640,820 | -0.09(-0.80%) |
Jul 13, 2006 | 11.71 | 11.89 | 11.61 | 11.65 | 20,484,702 | -0.29(-2.40%) |
Jul 12, 2006 | 12.12 | 12.14 | 11.89 | 11.94 | 13,415,327 | -0.28(-2.29%) |
Jul 11, 2006 | 12.03 | 12.28 | 11.98 | 12.22 | 15,638,788 | +0.14(+1.19%) |
Jul 10, 2006 | 12.14 | 12.25 | 12.00 | 12.07 | 17,515,160 | -0.09(-0.72%) |
Jul 07, 2006 | 12.35 | 12.36 | 12.10 | 12.16 | 17,585,542 | -0.34(-2.69%) |
Jul 06, 2006 | 12.42 | 12.57 | 12.41 | 12.50 | 8,686,877 | +0.02(+0.20%) |
Jul 05, 2006 | 12.48 | 12.53 | 12.41 | 12.47 | 11,175,476 | -0.25(-1.96%) |
Jul 03, 2006 | 12.72 | 12.76 | 12.61 | 12.72 | 4,938,632 | +0.11(+0.89%) |
Jun 30, 2006 | 12.64 | 12.72 | 12.55 | 12.61 | 17,677,136 | +0.24(+1.96%) |
Jun 29, 2006 | 12.02 | 12.39 | 11.91 | 12.37 | 26,274,348 | +0.46(+3.87%) |
Jun 28, 2006 | 12.10 | 12.14 | 11.72 | 11.90 | 28,143,970 | -0.29(-2.35%) |
Jun 27, 2006 | 12.45 | 12.48 | 12.17 | 12.19 | 10,282,845 | -0.21(-1.66%) |
Jun 26, 2006 | 12.35 | 12.43 | 12.26 | 12.40 | 10,321,250 | +0.27(+2.21%) |
Jun 23, 2006 | 12.22 | 12.25 | 12.11 | 12.13 | 11,088,703 | -0.05(-0.41%) |
Jun 22, 2006 | 12.37 | 12.39 | 12.15 | 12.18 | 20,145,166 | -0.37(-2.97%) |
Jun 21, 2006 | 12.43 | 12.68 | 12.43 | 12.55 | 16,556,808 | +0.07(+0.60%) |
Jun 20, 2006 | 12.50 | 12.59 | 12.35 | 12.48 | 13,637,561 | -0.02(-0.20%) |
Jun 19, 2006 | 12.85 | 12.87 | 12.43 | 12.50 | 15,807,030 | +0.07(+0.60%) |
Jun 16, 2006 | 12.50 | 12.56 | 12.27 | 12.43 | 14,936,736 | -0.27(-2.11%) |
Jun 15, 2006 | 12.41 | 12.74 | 12.41 | 12.70 | 18,572,176 | +0.63(+5.21%) |
Jun 14, 2006 | 12.15 | 12.23 | 11.90 | 12.07 | 25,737,804 | +0.04(+0.36%) |
Jun 13, 2006 | 12.05 | 12.22 | 11.92 | 12.02 | 21,884,952 | -0.16(-1.28%) |
Jun 12, 2006 | 12.48 | 12.49 | 12.13 | 12.18 | 17,421,318 | -0.30(-2.44%) |
Jun 09, 2006 | 12.78 | 12.79 | 12.39 | 12.48 | 15,663,053 | -0.15(-1.18%) |
Jun 08, 2006 | 12.61 | 12.66 | 12.31 | 12.63 | 31,529,378 | -0.14(-1.07%) |
Jun 07, 2006 | 12.87 | 12.98 | 12.76 | 12.77 | 18,267,830 | -0.13(-1.01%) |
Jun 06, 2006 | 12.94 | 12.96 | 12.70 | 12.90 | 25,621,304 | -0.30(-2.26%) |
Jun 05, 2006 | 13.54 | 13.54 | 13.19 | 13.20 | 15,625,612 | -0.37(-2.75%) |
Jun 02, 2006 | 13.98 | 14.00 | 13.50 | 13.57 | 26,136,314 | -0.16(-1.18%) |
Jun 01, 2006 | 13.42 | 13.76 | 13.40 | 13.73 | 12,084,336 | +0.37(+2.79%) |
May 31, 2006 | 13.33 | 13.48 | 13.22 | 13.36 | 12,508,395 | +0.06(+0.42%) |
May 30, 2006 | 13.59 | 13.59 | 13.29 | 13.31 | 13,538,897 | -0.27(-2.02%) |
May 26, 2006 | 13.62 | 13.62 | 13.47 | 13.58 | 8,902,522 | +0.22(+1.68%) |
May 25, 2006 | 13.26 | 13.45 | 13.26 | 13.35 | 11,309,009 | +0.13(+0.99%) |
May 24, 2006 | 13.32 | 13.39 | 12.92 | 13.22 | 14,459,809 | -0.03(-0.23%) |
May 23, 2006 | 13.34 | 13.56 | 13.24 | 13.26 | 13,484,745 | +0.29(+2.26%) |
May 22, 2006 | 12.99 | 13.09 | 12.75 | 12.96 | 12,547,925 | -0.24(-1.84%) |
May 19, 2006 | 13.10 | 13.22 | 12.96 | 13.21 | 12,805,671 | +0.29(+2.27%) |
May 18, 2006 | 13.26 | 13.39 | 12.89 | 12.91 | 20,151,594 | -0.23(-1.75%) |
May 17, 2006 | 13.50 | 13.55 | 13.04 | 13.14 | 27,866,620 | -0.45(-3.34%) |
May 16, 2006 | 13.77 | 13.80 | 13.53 | 13.60 | 16,865,492 | +0.11(+0.83%) |
May 15, 2006 | 13.47 | 13.63 | 13.37 | 13.49 | 16,262,907 | +0.12(+0.93%) |
May 12, 2006 | 13.63 | 13.65 | 13.32 | 13.36 | 22,640,514 | -0.24(-1.78%) |
May 11, 2006 | 13.98 | 13.99 | 13.39 | 13.60 | 23,499,882 | -0.33(-2.37%) |
May 10, 2006 | 14.25 | 14.29 | 13.87 | 13.93 | 22,479,182 | -0.44(-3.07%) |
May 09, 2006 | 14.31 | 14.43 | 14.29 | 14.38 | 9,798,366 | +0.06(+0.39%) |
May 08, 2006 | 14.36 | 14.43 | 14.26 | 14.32 | 9,638,480 | +0.06(+0.39%) |
May 05, 2006 | 14.33 | 14.35 | 14.21 | 14.26 | 13,834,406 | +0.06(+0.39%) |
May 04, 2006 | 14.08 | 14.27 | 14.07 | 14.21 | 12,328,423 | +0.01(+0.04%) |
May 03, 2006 | 14.14 | 14.21 | 14.06 | 14.20 | 9,209,439 | +0.02(+0.18%) |
May 02, 2006 | 14.16 | 14.22 | 14.13 | 14.18 | 16,084,702 | +0.07(+0.53%) |
May 01, 2006 | 14.14 | 14.20 | 14.09 | 14.10 | 8,981,581 | +0.00(+0.00%) |
Apr 28, 2006 | 14.21 | 14.27 | 14.10 | 14.10 | 9,347,311 | -0.22(-1.52%) |
Apr 27, 2006 | 14.15 | 14.36 | 14.09 | 14.32 | 12,221,886 | +0.04(+0.30%) |
Apr 26, 2006 | 14.27 | 14.33 | 14.23 | 14.28 | 14,130,556 | +0.17(+1.24%) |
Apr 25, 2006 | 14.28 | 14.31 | 14.06 | 14.10 | 13,275,367 | -0.09(-0.61%) |
Apr 24, 2006 | 14.11 | 14.20 | 14.03 | 14.19 | 19,768,670 | -0.05(-0.35%) |
Apr 21, 2006 | 14.56 | 14.60 | 14.20 | 14.24 | 23,583,762 | +0.04(+0.31%) |
Apr 20, 2006 | 14.23 | 14.30 | 14.06 | 14.20 | 38,336,348 | +0.67(+4.92%) |
Apr 19, 2006 | 13.31 | 13.53 | 13.29 | 13.53 | 13,861,241 | +0.12(+0.88%) |
Apr 18, 2006 | 13.17 | 13.44 | 13.16 | 13.41 | 12,819,330 | +0.31(+2.38%) |
Apr 17, 2006 | 13.09 | 13.22 | 13.09 | 13.10 | 9,290,909 | +0.02(+0.14%) |
Apr 13, 2006 | 13.06 | 13.13 | 13.04 | 13.08 | 6,854,052 | +0.02(+0.14%) |
Apr 12, 2006 | 13.19 | 13.23 | 12.99 | 13.06 | 15,327,051 | -0.12(-0.94%) |
Apr 11, 2006 | 13.43 | 13.46 | 13.15 | 13.19 | 36,054,236 | +0.49(+3.87%) |
Apr 10, 2006 | 12.80 | 12.81 | 12.68 | 12.70 | 9,498,520 | -0.12(-0.92%) |
Apr 07, 2006 | 12.98 | 13.00 | 12.78 | 12.81 | 8,405,831 | -0.19(-1.48%) |
Apr 06, 2006 | 13.05 | 13.11 | 12.93 | 13.01 | 11,568,201 | -0.06(-0.43%) |
Apr 05, 2006 | 13.07 | 13.11 | 12.94 | 13.06 | 14,519,264 | +0.13(+1.01%) |
Apr 04, 2006 | 12.96 | 13.00 | 12.87 | 12.93 | 12,718,738 | +0.04(+0.34%) |
Apr 03, 2006 | 12.84 | 12.99 | 12.83 | 12.89 | 7,724,185 | -0.01(-0.05%) |
Mar 31, 2006 | 12.89 | 12.91 | 12.83 | 12.89 | 11,325,560 | -0.35(-2.63%) |
Mar 30, 2006 | 13.24 | 13.29 | 12.60 | 13.24 | 41,271,984 | +0.66(+5.24%) |
Mar 29, 2006 | 12.45 | 12.66 | 12.42 | 12.58 | 17,673,118 | +0.09(+0.70%) |
Mar 28, 2006 | 12.65 | 12.76 | 12.45 | 12.50 | 12,725,648 | -0.16(-1.28%) |
Mar 27, 2006 | 12.70 | 12.75 | 12.64 | 12.66 | 10,843,652 | -0.09(-0.73%) |
Mar 24, 2006 | 12.68 | 12.78 | 12.63 | 12.75 | 15,812,172 | +0.11(+0.89%) |
Mar 23, 2006 | 12.74 | 12.78 | 12.58 | 12.64 | 14,002,165 | -0.12(-0.93%) |
Mar 22, 2006 | 12.75 | 12.79 | 12.71 | 12.76 | 13,931,783 | +0.04(+0.34%) |
Mar 21, 2006 | 12.91 | 12.93 | 12.71 | 12.71 | 15,638,306 | -0.17(-1.30%) |
Mar 20, 2006 | 12.88 | 12.92 | 12.83 | 12.88 | 11,208,256 | +0.10(+0.78%) |
Mar 17, 2006 | 12.78 | 12.82 | 12.71 | 12.78 | 11,142,856 | +0.04(+0.34%) |
Mar 16, 2006 | 12.76 | 12.84 | 12.71 | 12.74 | 18,311,698 | -0.02(-0.20%) |
Mar 15, 2006 | 12.73 | 12.78 | 12.65 | 12.76 | 10,465,389 | +0.02(+0.15%) |
Mar 14, 2006 | 12.65 | 12.77 | 12.65 | 12.75 | 16,858,100 | +0.12(+0.94%) |
Mar 13, 2006 | 12.56 | 12.63 | 12.53 | 12.63 | 18,530,076 | +0.13(+1.05%) |
Mar 10, 2006 | 12.35 | 12.55 | 12.29 | 12.50 | 26,104,820 | +0.17(+1.41%) |
Mar 09, 2006 | 12.35 | 12.44 | 12.28 | 12.32 | 23,326,498 | -0.01(-0.10%) |
Mar 08, 2006 | 11.98 | 12.37 | 11.98 | 12.33 | 36,169,772 | +0.38(+3.18%) |
Mar 07, 2006 | 11.81 | 11.97 | 11.78 | 11.95 | 26,679,606 | +0.08(+0.68%) |
Mar 06, 2006 | 11.81 | 11.90 | 11.81 | 11.87 | 11,239,109 | +0.04(+0.37%) |
Mar 03, 2006 | 11.81 | 11.86 | 11.76 | 11.83 | 11,093,363 | -0.07(-0.57%) |
Mar 02, 2006 | 11.75 | 11.92 | 11.71 | 11.90 | 26,103,052 | +0.07(+0.63%) |
Mar 01, 2006 | 11.60 | 11.85 | 11.58 | 11.82 | 18,860,936 | +0.26(+2.26%) |
Feb 28, 2006 | 11.69 | 11.73 | 11.56 | 11.56 | 12,828,810 | -0.13(-1.12%) |
Feb 27, 2006 | 11.67 | 11.72 | 11.62 | 11.69 | 11,177,404 | -0.05(-0.42%) |
Feb 24, 2006 | 11.73 | 11.79 | 11.72 | 11.74 | 7,359,259 | -0.02(-0.16%) |
Feb 23, 2006 | 11.80 | 11.84 | 11.73 | 11.76 | 7,636,449 | -0.02(-0.16%) |
Feb 22, 2006 | 11.63 | 11.79 | 11.62 | 11.78 | 7,435,266 | +0.13(+1.12%) |
Feb 21, 2006 | 11.71 | 11.74 | 11.64 | 11.65 | 5,938,764 | -0.03(-0.27%) |
Feb 17, 2006 | 11.74 | 11.76 | 11.65 | 11.68 | 9,910,849 | -0.06(-0.53%) |
Feb 16, 2006 | 11.76 | 11.82 | 11.68 | 11.74 | 23,096,068 | +0.06(+0.53%) |
Feb 15, 2006 | 11.63 | 11.78 | 11.54 | 11.68 | 26,848,652 | +0.16(+1.35%) |
Feb 14, 2006 | 11.28 | 11.58 | 11.26 | 11.53 | 24,162,404 | +0.35(+3.18%) |
Feb 13, 2006 | 11.06 | 11.20 | 11.05 | 11.17 | 13,098,287 | -0.02(-0.22%) |
Feb 10, 2006 | 11.25 | 11.26 | 11.08 | 11.20 | 7,685,459 | -0.08(-0.72%) |
Feb 09, 2006 | 11.26 | 11.38 | 11.23 | 11.28 | 11,484,482 | -0.01(-0.05%) |
Feb 08, 2006 | 11.10 | 11.33 | 11.05 | 11.28 | 13,459,195 | +0.26(+2.31%) |
Feb 07, 2006 | 11.10 | 11.12 | 10.98 | 11.03 | 13,071,773 | -0.12(-1.12%) |
Feb 06, 2006 | 11.18 | 11.22 | 11.10 | 11.15 | 10,827,744 | -0.14(-1.27%) |
Feb 03, 2006 | 11.18 | 11.33 | 11.15 | 11.30 | 12,265,433 | -0.09(-0.82%) |
Feb 02, 2006 | 11.54 | 11.55 | 11.36 | 11.39 | 20,167,502 | -0.13(-1.13%) |
Feb 01, 2006 | 11.39 | 11.54 | 11.38 | 11.52 | 12,960,897 | +0.08(+0.71%) |
Jan 31, 2006 | 11.39 | 11.46 | 11.34 | 11.44 | 17,639,694 | +0.18(+1.60%) |
Jan 30, 2006 | 11.25 | 11.31 | 11.23 | 11.26 | 10,281,560 | +0.02(+0.22%) |
Jan 27, 2006 | 11.38 | 11.40 | 11.18 | 11.23 | 26,930,924 | -0.09(-0.82%) |
Jan 26, 2006 | 11.33 | 11.43 | 11.17 | 11.33 | 57,940,472 | -0.18(-1.57%) |
Jan 25, 2006 | 11.46 | 11.59 | 11.44 | 11.51 | 13,923,428 | +0.15(+1.32%) |
Jan 24, 2006 | 11.36 | 11.48 | 11.33 | 11.36 | 19,544,026 | -0.03(-0.27%) |
Jan 23, 2006 | 11.39 | 11.46 | 11.33 | 11.39 | 13,685,446 | +0.11(+0.99%) |
Jan 20, 2006 | 11.48 | 11.54 | 11.25 | 11.28 | 27,571,594 | -0.40(-3.41%) |
Jan 19, 2006 | 11.50 | 11.77 | 11.50 | 11.67 | 27,050,156 | +0.15(+1.30%) |
Jan 18, 2006 | 11.39 | 11.56 | 11.38 | 11.53 | 13,498,082 | -0.10(-0.86%) |
Jan 17, 2006 | 11.56 | 11.63 | 11.54 | 11.62 | 12,949,970 | -0.13(-1.11%) |
Jan 13, 2006 | 11.61 | 11.77 | 11.58 | 11.76 | 10,616,115 | +0.07(+0.59%) |
Jan 12, 2006 | 11.70 | 11.80 | 11.61 | 11.69 | 20,941,864 | -0.08(-0.69%) |
Jan 11, 2006 | 11.89 | 11.89 | 11.72 | 11.77 | 41,013,276 | -0.20(-1.66%) |
Jan 10, 2006 | 11.87 | 12.02 | 11.83 | 11.97 | 28,693,850 | -0.17(-1.38%) |
Jan 09, 2006 | 12.19 | 12.24 | 12.11 | 12.14 | 33,615,448 | -0.15(-1.22%) |
Jan 06, 2006 | 12.41 | 12.41 | 12.27 | 12.28 | 35,324,704 | +0.11(+0.92%) |
Jan 05, 2006 | 12.03 | 12.21 | 12.01 | 12.17 | 67,019,432 | +0.28(+2.35%) |
Jan 04, 2006 | 11.79 | 11.92 | 11.77 | 11.89 | 23,045,130 | +0.25(+2.14%) |
Jan 03, 2006 | 11.59 | 11.70 | 11.50 | 11.64 | 20,060,322 | +0.26(+2.24%) |
Dec 30, 2005 | 11.36 | 11.43 | 11.30 | 11.39 | 10,512,310 | -0.11(-0.97%) |
Dec 29, 2005 | 11.51 | 11.54 | 11.48 | 11.50 | 5,186,415 | -0.02(-0.16%) |
Dec 28, 2005 | 11.58 | 11.61 | 11.48 | 11.52 | 7,144,257 | -0.03(-0.27%) |
Dec 27, 2005 | 11.62 | 11.64 | 11.50 | 11.55 | 10,979,595 | -0.04(-0.32%) |
Dec 23, 2005 | 11.58 | 11.66 | 11.58 | 11.59 | 9,435,208 | +0.08(+0.70%) |
Dec 22, 2005 | 11.47 | 11.52 | 11.43 | 11.51 | 16,590,071 | +0.06(+0.54%) |
Dec 21, 2005 | 11.43 | 11.46 | 11.34 | 11.44 | 17,360,576 | +0.06(+0.49%) |
Dec 20, 2005 | 11.51 | 11.52 | 11.36 | 11.39 | 15,413,502 | -0.12(-1.03%) |
Dec 19, 2005 | 11.59 | 11.71 | 11.49 | 11.51 | 20,347,314 | -0.02(-0.22%) |
Dec 16, 2005 | 11.54 | 11.61 | 11.49 | 11.53 | 19,097,148 | +0.16(+1.42%) |
Dec 15, 2005 | 11.49 | 11.49 | 11.33 | 11.37 | 11,816,466 | -0.12(-1.03%) |
Dec 14, 2005 | 11.56 | 11.58 | 11.46 | 11.49 | 18,695,104 | +0.06(+0.49%) |
Dec 13, 2005 | 11.39 | 11.50 | 11.34 | 11.43 | 14,503,035 | +0.09(+0.82%) |
Dec 12, 2005 | 11.40 | 11.45 | 11.31 | 11.34 | 17,516,606 | +0.11(+0.94%) |
Dec 09, 2005 | 11.25 | 11.27 | 11.14 | 11.23 | 20,273,074 | -0.04(-0.33%) |
Dec 08, 2005 | 11.13 | 11.39 | 11.24 | 11.27 | 32,230,788 | +0.21(+1.86%) |
Dec 07, 2005 | 11.06 | 11.18 | 11.02 | 11.06 | 24,484,748 | +0.07(+0.62%) |
Dec 06, 2005 | 10.95 | 11.08 | 10.93 | 11.00 | 12,852,914 | +0.07(+0.68%) |
Dec 05, 2005 | 10.89 | 10.98 | 10.87 | 10.92 | 17,477,880 | +0.12(+1.10%) |
Dec 02, 2005 | 10.98 | 11.00 | 10.74 | 10.80 | 14,419,315 | -0.16(-1.42%) |