Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.68 | 14.81 | 14.34 | 14.42 | 23,612,520 | -0.19(-1.30%) |
Oct 30, 2006 | 14.43 | 14.72 | 14.34 | 14.61 | 33,315,488 | +0.08(+0.53%) |
Oct 27, 2006 | 15.03 | 15.13 | 14.48 | 14.53 | 32,207,314 | -0.44(-2.92%) |
Oct 26, 2006 | 15.00 | 15.06 | 14.82 | 14.97 | 36,915,848 | +0.08(+0.52%) |
Oct 25, 2006 | 15.61 | 15.61 | 14.63 | 14.89 | 87,787,576 | -1.44(-8.82%) |
Oct 24, 2006 | 16.38 | 16.43 | 15.71 | 16.33 | 34,512,208 | -0.18(-1.07%) |
Oct 23, 2006 | 16.62 | 16.81 | 16.38 | 16.51 | 19,842,434 | +0.09(+0.56%) |
Oct 20, 2006 | 16.81 | 16.83 | 16.34 | 16.42 | 22,436,200 | -0.35(-2.06%) |
Oct 19, 2006 | 17.07 | 17.12 | 16.52 | 16.76 | 17,714,490 | -0.47(-2.74%) |
Oct 18, 2006 | 17.46 | 17.56 | 17.06 | 17.24 | 14,971,115 | -0.23(-1.33%) |
Oct 17, 2006 | 17.55 | 17.57 | 17.14 | 17.47 | 10,485,433 | -0.18(-1.00%) |
Oct 16, 2006 | 17.79 | 18.05 | 17.64 | 17.65 | 8,625,962 | -0.14(-0.79%) |
Oct 13, 2006 | 17.56 | 17.84 | 17.51 | 17.79 | 11,743,073 | +0.11(+0.64%) |
Oct 12, 2006 | 17.66 | 17.79 | 17.54 | 17.67 | 12,045,122 | +0.09(+0.52%) |
Oct 11, 2006 | 17.43 | 17.77 | 17.30 | 17.58 | 12,107,175 | +0.16(+0.89%) |
Oct 10, 2006 | 17.36 | 17.70 | 17.34 | 17.43 | 12,277,326 | +0.15(+0.86%) |
Oct 09, 2006 | 17.17 | 17.42 | 17.15 | 17.28 | 6,356,345 | -0.08(-0.45%) |
Oct 06, 2006 | 17.43 | 17.55 | 17.26 | 17.36 | 11,854,712 | -0.23(-1.28%) |
Oct 05, 2006 | 17.23 | 17.65 | 17.09 | 17.58 | 17,563,608 | +0.44(+2.55%) |
Oct 04, 2006 | 16.86 | 17.28 | 16.77 | 17.14 | 17,580,042 | +0.21(+1.25%) |
Oct 03, 2006 | 16.89 | 17.07 | 16.63 | 16.93 | 8,792,996 | +0.03(+0.17%) |
Oct 02, 2006 | 17.29 | 17.34 | 16.87 | 16.91 | 12,917,126 | -0.32(-1.88%) |
Sep 29, 2006 | 17.46 | 17.58 | 17.22 | 17.23 | 12,007,295 | -0.23(-1.29%) |
Sep 28, 2006 | 17.40 | 17.46 | 17.12 | 17.46 | 11,794,926 | +0.23(+1.35%) |
Sep 27, 2006 | 17.12 | 17.43 | 17.07 | 17.22 | 15,884,629 | +0.06(+0.33%) |
Sep 26, 2006 | 16.83 | 17.24 | 16.73 | 17.17 | 18,807,080 | +0.39(+2.31%) |
Sep 25, 2006 | 16.95 | 16.98 | 16.55 | 16.78 | 17,276,150 | -0.07(-0.42%) |
Sep 22, 2006 | 16.58 | 16.88 | 16.43 | 16.85 | 11,601,258 | +0.20(+1.19%) |
Sep 21, 2006 | 17.10 | 17.29 | 16.57 | 16.65 | 23,472,120 | -0.54(-3.12%) |
Sep 20, 2006 | 16.71 | 17.28 | 16.66 | 17.19 | 32,045,664 | +0.77(+4.69%) |
Sep 19, 2006 | 16.23 | 16.66 | 16.06 | 16.42 | 26,969,626 | +0.32(+2.02%) |
Sep 18, 2006 | 16.43 | 16.47 | 16.00 | 16.09 | 12,425,800 | -0.19(-1.17%) |
Sep 15, 2006 | 16.41 | 16.45 | 16.08 | 16.28 | 18,161,046 | +0.12(+0.74%) |
Sep 14, 2006 | 15.88 | 16.26 | 15.85 | 16.16 | 16,335,152 | +0.29(+1.82%) |
Sep 13, 2006 | 15.99 | 16.12 | 15.74 | 15.87 | 16,634,934 | -0.06(-0.35%) |
Sep 12, 2006 | 15.52 | 16.06 | 15.39 | 15.93 | 22,395,256 | +0.61(+4.01%) |
Sep 11, 2006 | 15.18 | 15.49 | 15.03 | 15.32 | 19,458,072 | -0.03(-0.18%) |
Sep 08, 2006 | 15.20 | 15.44 | 15.11 | 15.35 | 16,130,433 | +0.25(+1.64%) |
Sep 07, 2006 | 15.32 | 15.38 | 14.94 | 15.10 | 18,334,030 | -0.37(-2.37%) |
Sep 06, 2006 | 15.49 | 16.03 | 15.38 | 15.47 | 30,373,060 | -0.32(-2.06%) |
Sep 05, 2006 | 15.43 | 15.90 | 15.26 | 15.79 | 18,812,322 | +0.26(+1.68%) |
Sep 01, 2006 | 15.75 | 15.81 | 15.35 | 15.53 | 15,599,439 | -0.16(-1.03%) |
Aug 31, 2006 | 16.16 | 16.16 | 15.60 | 15.69 | 17,841,288 | -0.30(-1.85%) |
Aug 30, 2006 | 15.58 | 16.22 | 15.57 | 15.99 | 25,994,060 | +0.45(+2.91%) |
Aug 29, 2006 | 15.35 | 15.63 | 15.28 | 15.54 | 21,545,922 | +0.30(+1.95%) |
Aug 28, 2006 | 15.39 | 15.44 | 15.08 | 15.24 | 14,230,585 | -0.15(-0.96%) |
Aug 25, 2006 | 15.13 | 16.04 | 15.08 | 15.39 | 22,211,080 | +0.37(+2.44%) |
Aug 24, 2006 | 14.96 | 15.18 | 14.72 | 15.02 | 15,110,380 | +0.35(+2.36%) |
Aug 23, 2006 | 14.70 | 14.84 | 14.45 | 14.67 | 14,016,232 | +0.17(+1.17%) |
Aug 22, 2006 | 14.71 | 14.89 | 14.51 | 14.51 | 10,440,664 | -0.20(-1.34%) |
Aug 21, 2006 | 14.48 | 14.77 | 14.48 | 14.70 | 11,948,075 | -0.11(-0.76%) |
Aug 18, 2006 | 14.89 | 14.94 | 14.46 | 14.82 | 15,398,687 | +0.01(+0.05%) |
Aug 17, 2006 | 14.70 | 15.20 | 14.65 | 14.81 | 21,628,234 | +0.11(+0.77%) |
Aug 16, 2006 | 14.47 | 14.77 | 14.36 | 14.70 | 21,019,602 | +0.53(+3.74%) |
Aug 15, 2006 | 13.83 | 14.27 | 13.83 | 14.17 | 25,239,928 | +0.67(+4.97%) |
Aug 14, 2006 | 13.55 | 13.76 | 13.35 | 13.50 | 20,926,380 | +0.12(+0.90%) |
Aug 11, 2006 | 12.85 | 13.43 | 12.80 | 13.38 | 22,734,566 | +0.40(+3.05%) |
Aug 10, 2006 | 12.56 | 12.98 | 12.54 | 12.98 | 20,134,282 | +0.40(+3.20%) |
Aug 09, 2006 | 12.88 | 12.99 | 12.39 | 12.58 | 30,810,266 | -0.13(-1.05%) |
Aug 08, 2006 | 13.08 | 13.20 | 12.61 | 12.71 | 17,404,508 | -0.37(-2.81%) |
Aug 07, 2006 | 12.85 | 13.15 | 12.71 | 13.08 | 17,896,258 | +0.18(+1.37%) |
Aug 04, 2006 | 13.34 | 13.39 | 12.70 | 12.90 | 16,830,870 | -0.13(-1.03%) |
Aug 03, 2006 | 12.54 | 13.19 | 12.51 | 13.04 | 23,076,284 | +0.33(+2.61%) |
Aug 02, 2006 | 12.71 | 12.97 | 12.35 | 12.71 | 35,180,624 | -0.14(-1.10%) |
Aug 01, 2006 | 13.37 | 13.40 | 12.75 | 12.85 | 25,446,914 | -0.61(-4.56%) |
Jul 31, 2006 | 13.57 | 13.68 | 13.38 | 13.46 | 14,988,258 | -0.04(-0.31%) |
Jul 28, 2006 | 13.13 | 13.74 | 12.97 | 13.50 | 25,084,796 | +0.60(+4.65%) |
Jul 27, 2006 | 13.32 | 13.36 | 12.76 | 12.90 | 26,578,464 | -0.17(-1.30%) |
Jul 26, 2006 | 14.20 | 14.27 | 12.99 | 13.07 | 84,687,752 | -2.21(-14.46%) |
Jul 25, 2006 | 15.32 | 15.40 | 15.11 | 15.28 | 25,914,864 | -0.13(-0.82%) |
Jul 24, 2006 | 15.46 | 15.75 | 15.24 | 15.41 | 13,477,163 | -0.05(-0.32%) |
Jul 21, 2006 | 16.02 | 16.02 | 15.27 | 15.46 | 15,045,919 | -0.55(-3.44%) |
Jul 20, 2006 | 16.16 | 16.41 | 15.88 | 16.01 | 13,201,040 | +0.02(+0.13%) |
Jul 19, 2006 | 15.48 | 16.00 | 15.31 | 15.99 | 15,053,286 | +0.51(+3.28%) |
Jul 18, 2006 | 15.35 | 15.77 | 15.22 | 15.48 | 13,147,204 | +0.13(+0.83%) |
Jul 17, 2006 | 15.36 | 15.59 | 15.28 | 15.35 | 10,163,408 | -0.15(-0.96%) |
Jul 14, 2006 | 14.96 | 15.66 | 14.72 | 15.50 | 31,656,910 | +0.92(+6.34%) |
Jul 13, 2006 | 14.79 | 15.11 | 14.55 | 14.58 | 17,032,330 | -0.37(-2.50%) |
Jul 12, 2006 | 14.86 | 15.11 | 14.79 | 14.95 | 13,803,438 | +0.08(+0.52%) |
Jul 11, 2006 | 14.47 | 14.98 | 14.43 | 14.87 | 25,842,326 | +0.07(+0.48%) |
Jul 10, 2006 | 15.51 | 15.63 | 14.43 | 14.80 | 26,713,196 | -0.83(-5.33%) |
Jul 07, 2006 | 15.67 | 15.92 | 15.15 | 15.63 | 23,638,162 | -0.77(-4.69%) |
Jul 06, 2006 | 16.53 | 16.75 | 16.27 | 16.40 | 12,161,011 | -0.18(-1.11%) |
Jul 05, 2006 | 17.08 | 17.08 | 16.45 | 16.59 | 12,689,597 | -0.70(-4.04%) |
Jul 03, 2006 | 16.76 | 17.42 | 16.76 | 17.29 | 5,022,909 | +0.21(+1.24%) |
Jun 30, 2006 | 16.87 | 17.29 | 16.75 | 17.07 | 13,516,973 | +0.22(+1.30%) |
Jun 29, 2006 | 15.85 | 16.86 | 15.84 | 16.86 | 18,868,708 | +1.05(+6.65%) |
Jun 28, 2006 | 15.44 | 15.87 | 15.35 | 15.80 | 18,377,666 | +0.37(+2.38%) |
Jun 27, 2006 | 15.32 | 15.65 | 15.32 | 15.44 | 14,581,795 | -0.23(-1.49%) |
Jun 26, 2006 | 15.39 | 15.75 | 15.39 | 15.67 | 13,809,388 | +0.45(+2.97%) |
Jun 23, 2006 | 15.14 | 15.39 | 15.07 | 15.22 | 9,804,406 | +0.02(+0.14%) |
Jun 22, 2006 | 15.25 | 15.50 | 15.05 | 15.20 | 9,489,749 | -0.18(-1.15%) |
Jun 21, 2006 | 15.18 | 15.60 | 15.13 | 15.37 | 11,928,099 | +0.23(+1.54%) |
Jun 20, 2006 | 15.27 | 15.37 | 14.98 | 15.14 | 12,307,502 | -0.13(-0.83%) |
Jun 19, 2006 | 15.67 | 15.83 | 15.19 | 15.27 | 13,262,385 | -0.35(-2.26%) |
Jun 16, 2006 | 15.92 | 16.00 | 15.54 | 15.62 | 14,133,397 | -0.43(-2.68%) |
Jun 15, 2006 | 15.30 | 16.17 | 15.16 | 16.05 | 18,758,486 | +0.92(+6.11%) |
Jun 14, 2006 | 14.82 | 15.31 | 14.81 | 15.13 | 18,048,132 | +0.30(+2.05%) |
Jun 13, 2006 | 14.60 | 15.04 | 14.39 | 14.82 | 27,995,204 | +0.08(+0.57%) |
Jun 12, 2006 | 15.71 | 15.74 | 14.49 | 14.74 | 33,927,660 | -0.98(-6.24%) |
Jun 09, 2006 | 16.06 | 16.39 | 15.64 | 15.72 | 33,436,760 | +0.37(+2.44%) |
Jun 08, 2006 | 15.18 | 15.65 | 14.60 | 15.35 | 38,450,460 | -0.15(-0.96%) |
Jun 07, 2006 | 16.73 | 16.80 | 15.32 | 15.49 | 42,224,232 | -1.48(-8.73%) |
Jun 06, 2006 | 17.12 | 17.19 | 16.71 | 16.98 | 11,166,035 | -0.14(-0.82%) |
Jun 05, 2006 | 17.46 | 17.49 | 17.02 | 17.12 | 11,270,874 | -0.49(-2.77%) |
Jun 02, 2006 | 17.99 | 18.14 | 17.34 | 17.60 | 12,684,639 | -0.04(-0.24%) |
Jun 01, 2006 | 17.12 | 17.67 | 17.04 | 17.65 | 10,186,643 | +0.53(+3.09%) |
May 31, 2006 | 16.91 | 17.22 | 16.77 | 17.12 | 13,034,432 | +0.32(+1.89%) |
May 30, 2006 | 16.98 | 17.14 | 16.66 | 16.80 | 15,764,206 | -0.68(-3.92%) |
May 26, 2006 | 17.47 | 17.54 | 17.31 | 17.48 | 9,241,111 | +0.15(+0.85%) |
May 25, 2006 | 16.87 | 17.34 | 16.59 | 17.34 | 15,554,387 | +0.92(+5.63%) |
May 24, 2006 | 16.19 | 16.52 | 15.92 | 16.41 | 15,337,342 | +0.22(+1.35%) |
May 23, 2006 | 16.59 | 16.87 | 16.16 | 16.19 | 15,658,234 | -0.25(-1.50%) |
May 22, 2006 | 17.02 | 17.02 | 15.90 | 16.44 | 27,054,064 | -0.85(-4.94%) |
May 19, 2006 | 16.98 | 17.47 | 16.52 | 17.29 | 18,922,828 | +0.44(+2.60%) |
May 18, 2006 | 17.29 | 17.58 | 16.86 | 16.86 | 12,662,112 | -0.31(-1.81%) |
May 17, 2006 | 17.12 | 17.62 | 17.02 | 17.17 | 18,281,894 | -0.20(-1.18%) |
May 16, 2006 | 17.50 | 17.64 | 17.29 | 17.37 | 13,016,581 | -0.01(-0.08%) |
May 15, 2006 | 17.54 | 17.75 | 17.14 | 17.39 | 18,406,850 | -0.25(-1.44%) |
May 12, 2006 | 17.67 | 18.03 | 17.38 | 17.64 | 20,548,112 | -0.53(-2.91%) |
May 11, 2006 | 19.17 | 19.26 | 17.79 | 18.17 | 24,188,850 | -1.02(-5.30%) |
May 10, 2006 | 19.64 | 19.69 | 19.17 | 19.18 | 12,636,894 | -0.56(-2.86%) |
May 09, 2006 | 19.73 | 19.78 | 19.62 | 19.75 | 5,413,221 | +0.07(+0.36%) |
May 08, 2006 | 19.87 | 20.00 | 19.60 | 19.68 | 8,404,384 | -0.25(-1.27%) |
May 05, 2006 | 20.25 | 20.27 | 19.85 | 19.93 | 7,154,394 | -0.14(-0.70%) |
May 04, 2006 | 19.90 | 20.22 | 19.90 | 20.07 | 8,518,857 | +0.23(+1.17%) |
May 03, 2006 | 19.62 | 19.99 | 19.57 | 19.84 | 9,645,732 | +0.22(+1.12%) |
May 02, 2006 | 19.58 | 19.74 | 19.48 | 19.62 | 6,719,172 | +0.18(+0.94%) |
May 01, 2006 | 19.58 | 19.82 | 19.31 | 19.44 | 8,705,016 | -0.06(-0.33%) |
Apr 28, 2006 | 19.76 | 19.90 | 19.23 | 19.50 | 15,963,400 | -0.44(-2.19%) |
Apr 27, 2006 | 20.00 | 20.09 | 19.72 | 19.94 | 12,318,836 | -0.11(-0.53%) |
Apr 26, 2006 | 19.38 | 20.24 | 19.23 | 20.05 | 28,197,090 | +0.56(+2.90%) |
Apr 25, 2006 | 20.31 | 20.35 | 19.34 | 19.48 | 20,920,006 | -0.83(-4.10%) |
Apr 24, 2006 | 20.58 | 20.64 | 19.90 | 20.31 | 19,429,170 | -0.22(-1.07%) |
Apr 21, 2006 | 20.19 | 20.90 | 20.12 | 20.53 | 29,991,390 | +0.79(+4.00%) |
Apr 20, 2006 | 19.45 | 19.91 | 19.42 | 19.74 | 12,278,176 | +0.34(+1.75%) |
Apr 19, 2006 | 19.14 | 19.51 | 19.14 | 19.40 | 13,195,940 | +0.26(+1.36%) |
Apr 18, 2006 | 18.82 | 19.21 | 18.64 | 19.14 | 11,143,084 | +0.50(+2.69%) |
Apr 17, 2006 | 18.95 | 19.16 | 18.55 | 18.64 | 11,559,464 | -0.51(-2.65%) |
Apr 13, 2006 | 18.88 | 19.30 | 18.76 | 19.15 | 13,190,556 | +0.27(+1.42%) |
Apr 12, 2006 | 18.49 | 18.94 | 18.47 | 18.88 | 11,861,229 | +0.41(+2.22%) |
Apr 11, 2006 | 18.28 | 18.60 | 18.09 | 18.47 | 15,653,984 | +0.24(+1.32%) |
Apr 10, 2006 | 18.51 | 18.63 | 18.19 | 18.23 | 11,223,555 | -0.28(-1.49%) |
Apr 07, 2006 | 18.72 | 18.92 | 18.49 | 18.51 | 9,542,876 | -0.09(-0.49%) |
Apr 06, 2006 | 18.72 | 18.80 | 18.39 | 18.60 | 12,982,579 | -0.06(-0.34%) |
Apr 05, 2006 | 19.14 | 19.30 | 18.63 | 18.66 | 19,807,156 | -0.35(-1.82%) |
Apr 04, 2006 | 19.18 | 19.41 | 18.99 | 19.01 | 17,446,868 | -0.42(-2.18%) |
Apr 03, 2006 | 19.26 | 19.75 | 19.18 | 19.43 | 15,799,058 | +0.43(+2.27%) |
Mar 31, 2006 | 19.09 | 19.27 | 18.90 | 19.00 | 12,539,848 | -0.19(-0.99%) |
Mar 30, 2006 | 19.40 | 19.76 | 19.08 | 19.19 | 14,528,809 | -0.18(-0.91%) |
Mar 29, 2006 | 19.09 | 19.40 | 18.82 | 19.37 | 16,749,407 | +0.32(+1.71%) |
Mar 28, 2006 | 19.52 | 19.64 | 18.94 | 19.04 | 11,551,388 | -0.49(-2.49%) |
Mar 27, 2006 | 19.49 | 19.83 | 19.36 | 19.53 | 10,826,301 | +0.00(+0.00%) |
Mar 24, 2006 | 19.47 | 19.73 | 19.23 | 19.53 | 8,235,225 | +0.06(+0.33%) |
Mar 23, 2006 | 19.27 | 19.70 | 19.02 | 19.47 | 12,865,415 | +0.28(+1.47%) |
Mar 22, 2006 | 19.34 | 19.70 | 19.16 | 19.18 | 12,624,710 | -0.07(-0.37%) |
Mar 21, 2006 | 19.69 | 19.93 | 19.17 | 19.26 | 15,921,889 | -0.49(-2.50%) |
Mar 20, 2006 | 19.33 | 19.83 | 19.06 | 19.75 | 17,115,068 | +0.78(+4.13%) |
Mar 17, 2006 | 19.44 | 19.45 | 18.94 | 18.97 | 18,966,462 | -0.45(-2.33%) |
Mar 16, 2006 | 19.27 | 19.96 | 19.13 | 19.42 | 28,216,500 | +0.40(+2.08%) |
Mar 15, 2006 | 18.42 | 19.05 | 18.30 | 19.02 | 16,332,744 | +0.70(+3.81%) |
Mar 14, 2006 | 18.00 | 18.49 | 17.96 | 18.32 | 11,553,230 | +0.44(+2.49%) |
Mar 13, 2006 | 18.32 | 18.70 | 17.82 | 17.88 | 14,367,300 | +0.05(+0.28%) |
Mar 10, 2006 | 17.86 | 17.95 | 17.34 | 17.83 | 9,550,102 | +0.25(+1.41%) |
Mar 09, 2006 | 18.13 | 18.27 | 17.50 | 17.58 | 11,269,599 | -0.25(-1.39%) |
Mar 08, 2006 | 18.21 | 18.34 | 17.59 | 17.83 | 18,165,438 | -0.52(-2.81%) |
Mar 07, 2006 | 18.70 | 18.70 | 17.98 | 18.34 | 20,536,210 | -0.47(-2.51%) |
Mar 06, 2006 | 18.86 | 19.25 | 18.58 | 18.82 | 18,017,814 | +0.01(+0.08%) |
Mar 03, 2006 | 18.44 | 19.30 | 18.35 | 18.80 | 20,963,642 | +0.27(+1.45%) |
Mar 02, 2006 | 18.46 | 18.74 | 18.32 | 18.54 | 16,983,594 | -0.11(-0.57%) |
Mar 01, 2006 | 17.36 | 18.82 | 17.31 | 18.64 | 31,592,306 | +1.41(+8.19%) |
Feb 28, 2006 | 17.58 | 17.53 | 16.95 | 17.23 | 11,692,921 | -0.35(-2.01%) |
Feb 27, 2006 | 17.36 | 17.82 | 17.36 | 17.58 | 11,574,623 | +0.15(+0.85%) |
Feb 24, 2006 | 17.29 | 17.50 | 17.16 | 17.43 | 5,996,209 | +0.07(+0.41%) |
Feb 23, 2006 | 17.48 | 17.75 | 17.32 | 17.36 | 11,273,849 | -0.26(-1.48%) |
Feb 22, 2006 | 17.00 | 17.64 | 16.89 | 17.62 | 11,725,506 | +0.81(+4.83%) |
Feb 21, 2006 | 17.19 | 17.26 | 16.76 | 16.81 | 8,560,509 | -0.32(-1.89%) |
Feb 17, 2006 | 17.61 | 17.66 | 17.12 | 17.14 | 12,888,224 | -0.47(-2.69%) |
Feb 16, 2006 | 17.27 | 17.71 | 17.23 | 17.61 | 14,834,825 | +0.35(+2.00%) |
Feb 15, 2006 | 17.12 | 17.27 | 16.94 | 17.27 | 8,656,989 | +0.20(+1.16%) |
Feb 14, 2006 | 16.86 | 17.12 | 16.73 | 17.07 | 10,497,759 | +0.37(+2.24%) |
Feb 13, 2006 | 16.61 | 16.96 | 16.38 | 16.69 | 10,639,858 | +0.13(+0.81%) |
Feb 10, 2006 | 16.63 | 16.76 | 16.28 | 16.56 | 12,354,396 | -0.17(-1.01%) |
Feb 09, 2006 | 17.12 | 17.28 | 16.67 | 16.73 | 11,767,299 | -0.29(-1.70%) |
Feb 08, 2006 | 16.95 | 17.05 | 16.60 | 17.02 | 11,126,225 | +0.00(+0.00%) |
Feb 07, 2006 | 16.82 | 17.02 | 16.25 | 17.02 | 14,641,581 | +0.07(+0.42%) |
Feb 06, 2006 | 17.22 | 17.26 | 16.60 | 16.95 | 12,420,275 | -0.35(-2.04%) |
Feb 03, 2006 | 17.10 | 17.55 | 16.95 | 17.30 | 12,018,629 | +0.21(+1.24%) |
Feb 02, 2006 | 17.65 | 17.96 | 17.02 | 17.09 | 18,444,252 | -0.59(-3.35%) |
Feb 01, 2006 | 17.24 | 17.76 | 17.14 | 17.68 | 15,444,023 | +0.49(+2.87%) |
Jan 31, 2006 | 17.49 | 17.64 | 17.12 | 17.19 | 14,106,054 | -0.42(-2.37%) |
Jan 30, 2006 | 17.39 | 17.77 | 17.31 | 17.60 | 10,753,480 | +0.04(+0.24%) |
Jan 27, 2006 | 17.72 | 17.99 | 17.50 | 17.56 | 15,781,065 | -0.16(-0.92%) |
Jan 26, 2006 | 17.68 | 17.86 | 16.94 | 17.72 | 28,548,442 | -0.20(-1.10%) |
Jan 25, 2006 | 16.22 | 17.99 | 16.10 | 17.92 | 62,850,688 | +0.80(+4.70%) |
Jan 24, 2006 | 16.98 | 17.38 | 16.81 | 17.12 | 26,138,284 | +0.38(+2.28%) |
Jan 23, 2006 | 17.08 | 17.27 | 16.62 | 16.74 | 15,544,328 | -0.12(-0.71%) |
Jan 20, 2006 | 17.45 | 17.50 | 16.79 | 16.86 | 17,066,048 | -0.69(-3.94%) |
Jan 19, 2006 | 17.82 | 18.18 | 17.37 | 17.55 | 25,707,594 | -0.27(-1.51%) |
Jan 18, 2006 | 16.72 | 17.88 | 16.46 | 17.82 | 20,504,618 | +0.64(+3.70%) |
Jan 17, 2006 | 17.12 | 17.36 | 16.98 | 17.18 | 13,411,284 | -0.32(-1.85%) |
Jan 13, 2006 | 17.22 | 17.64 | 16.96 | 17.50 | 23,783,236 | +0.66(+3.94%) |
Jan 12, 2006 | 17.44 | 17.49 | 16.76 | 16.84 | 29,775,480 | -0.77(-4.37%) |
Jan 11, 2006 | 16.56 | 17.68 | 16.55 | 17.61 | 45,065,928 | +1.14(+6.94%) |
Jan 10, 2006 | 15.88 | 16.50 | 15.78 | 16.47 | 25,992,360 | +0.55(+3.46%) |
Jan 09, 2006 | 14.97 | 16.05 | 14.97 | 15.92 | 31,571,622 | +0.96(+6.42%) |
Jan 06, 2006 | 14.67 | 15.06 | 14.65 | 14.96 | 13,846,224 | +0.47(+3.26%) |
Jan 05, 2006 | 14.70 | 14.71 | 14.40 | 14.48 | 11,827,086 | -0.23(-1.58%) |
Jan 04, 2006 | 14.19 | 14.72 | 14.15 | 14.72 | 16,054,921 | +0.56(+3.99%) |
Jan 03, 2006 | 13.89 | 14.19 | 13.66 | 14.15 | 14,255,803 | +0.28(+1.98%) |
Dec 30, 2005 | 13.94 | 14.00 | 13.79 | 13.88 | 7,012,295 | -0.17(-1.21%) |
Dec 29, 2005 | 14.23 | 14.29 | 14.01 | 14.05 | 5,439,431 | -0.15(-1.04%) |
Dec 28, 2005 | 14.26 | 14.33 | 14.03 | 14.19 | 7,405,016 | +0.07(+0.50%) |
Dec 27, 2005 | 14.23 | 14.49 | 14.08 | 14.12 | 8,372,507 | -0.08(-0.60%) |
Dec 23, 2005 | 14.06 | 14.24 | 14.03 | 14.21 | 7,344,096 | +0.26(+1.87%) |
Dec 22, 2005 | 14.01 | 14.13 | 13.92 | 13.95 | 8,103,893 | +0.03(+0.20%) |
Dec 21, 2005 | 13.98 | 14.00 | 13.69 | 13.92 | 14,042,159 | -0.08(-0.55%) |
Dec 20, 2005 | 14.09 | 14.15 | 13.82 | 14.00 | 16,072,914 | -0.16(-1.10%) |
Dec 19, 2005 | 14.79 | 14.82 | 14.05 | 14.15 | 17,959,586 | -0.66(-4.48%) |
Dec 16, 2005 | 14.90 | 15.03 | 14.82 | 14.82 | 19,631,622 | -0.08(-0.57%) |
Dec 15, 2005 | 15.08 | 15.14 | 14.83 | 14.90 | 12,280,868 | -0.11(-0.75%) |
Dec 14, 2005 | 15.26 | 15.26 | 15.00 | 15.01 | 16,685,087 | +0.03(+0.19%) |
Dec 13, 2005 | 15.07 | 15.14 | 14.89 | 14.99 | 12,044,272 | -0.11(-0.75%) |
Dec 12, 2005 | 14.94 | 15.13 | 14.83 | 15.10 | 8,419,118 | +0.16(+1.09%) |
Dec 09, 2005 | 14.89 | 15.07 | 14.84 | 14.94 | 6,930,833 | +0.03(+0.19%) |
Dec 08, 2005 | 14.86 | 15.10 | 14.77 | 14.91 | 8,591,960 | +0.12(+0.81%) |
Dec 07, 2005 | 14.92 | 15.03 | 14.72 | 14.79 | 9,792,364 | -0.22(-1.46%) |
Dec 06, 2005 | 15.03 | 15.21 | 14.86 | 15.01 | 10,671,593 | -0.01(-0.05%) |
Dec 05, 2005 | 14.65 | 15.08 | 14.63 | 15.01 | 15,205,585 | +0.30(+2.01%) |
Dec 02, 2005 | 14.43 | 14.81 | 14.43 | 14.72 | 13,048,599 | +0.32(+2.26%) |
Dec 01, 2005 | 14.33 | 14.51 | 14.33 | 14.39 | 15,230,945 | +0.10(+0.69%) |
Nov 30, 2005 | 14.40 | 14.47 | 14.24 | 14.29 | 15,093,663 | -0.04(-0.25%) |
Nov 29, 2005 | 14.60 | 14.60 | 14.33 | 14.33 | 9,129,897 | -0.05(-0.34%) |
Nov 28, 2005 | 14.74 | 14.79 | 14.30 | 14.38 | 11,335,761 | -0.40(-2.68%) |
Nov 25, 2005 | 14.87 | 14.87 | 14.71 | 14.77 | 2,722,265 | -0.06(-0.43%) |
Nov 23, 2005 | 14.72 | 14.91 | 14.63 | 14.84 | 8,715,075 | +0.00(+0.00%) |
Nov 22, 2005 | 14.73 | 14.86 | 14.51 | 14.84 | 8,898,118 | +0.08(+0.57%) |
Nov 21, 2005 | 14.47 | 14.79 | 14.30 | 14.75 | 8,920,644 | -0.04(-0.24%) |
Nov 18, 2005 | 14.81 | 14.82 | 14.58 | 14.79 | 13,958,429 | +0.07(+0.48%) |
Nov 17, 2005 | 14.47 | 14.73 | 14.39 | 14.72 | 16,505,586 | +0.32(+2.26%) |
Nov 16, 2005 | 14.16 | 14.41 | 14.15 | 14.39 | 10,326,758 | +0.23(+1.64%) |
Nov 15, 2005 | 14.13 | 14.22 | 13.81 | 14.16 | 10,465,882 | +0.01(+0.05%) |
Nov 14, 2005 | 13.91 | 14.24 | 13.90 | 14.15 | 9,695,176 | -0.04(-0.30%) |
Nov 11, 2005 | 13.90 | 14.22 | 13.83 | 14.19 | 11,067,430 | +0.30(+2.13%) |
Nov 10, 2005 | 13.69 | 13.93 | 13.47 | 13.90 | 12,132,110 | +0.08(+0.61%) |
Nov 09, 2005 | 13.62 | 13.83 | 13.50 | 13.81 | 12,481,761 | +0.20(+1.45%) |
Nov 08, 2005 | 13.94 | 13.95 | 13.52 | 13.62 | 15,168,467 | -0.47(-3.31%) |
Nov 07, 2005 | 14.32 | 14.44 | 14.01 | 14.08 | 8,541,241 | -0.24(-1.68%) |
Nov 04, 2005 | 14.65 | 14.65 | 14.23 | 14.32 | 8,817,080 | -0.13(-0.88%) |
Nov 03, 2005 | 14.39 | 14.79 | 14.36 | 14.45 | 13,959,421 | +0.06(+0.44%) |
Nov 02, 2005 | 13.94 | 14.53 | 13.91 | 14.39 | 12,093,008 | +0.31(+2.21%) |