Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.94 | 10.96 | 10.36 | 10.67 | 78,820,080 | -0.24(-2.21%) |
Aug 30, 2006 | 10.49 | 10.95 | 10.36 | 10.92 | 74,752,056 | +0.49(+4.71%) |
Aug 29, 2006 | 9.971 | 10.52 | 9.841 | 10.42 | 69,652,480 | +0.53(+5.35%) |
Aug 28, 2006 | 9.967 | 10.03 | 9.837 | 9.895 | 46,586,220 | +0.19(+1.94%) |
Aug 25, 2006 | 9.841 | 9.895 | 9.687 | 9.706 | 37,354,208 | -0.18(-1.87%) |
Aug 24, 2006 | 10.12 | 10.19 | 9.829 | 9.891 | 54,400,288 | -0.47(-4.52%) |
Aug 23, 2006 | 10.53 | 10.65 | 10.26 | 10.36 | 31,500,364 | -0.16(-1.53%) |
Aug 22, 2006 | 10.30 | 10.70 | 10.26 | 10.52 | 54,058,492 | +0.26(+2.54%) |
Aug 21, 2006 | 10.39 | 10.44 | 10.21 | 10.26 | 36,586,660 | -0.20(-1.87%) |
Aug 18, 2006 | 10.62 | 10.64 | 10.33 | 10.45 | 48,168,912 | -0.16(-1.52%) |
Aug 17, 2006 | 9.918 | 10.65 | 9.875 | 10.62 | 95,160,920 | +0.71(+7.17%) |
Aug 16, 2006 | 9.622 | 9.944 | 9.592 | 9.906 | 55,051,460 | +0.34(+3.57%) |
Aug 15, 2006 | 9.434 | 9.580 | 9.120 | 9.565 | 58,912,268 | +0.28(+3.02%) |
Aug 14, 2006 | 9.430 | 9.526 | 9.285 | 9.285 | 32,999,388 | +0.00(+0.00%) |
Aug 11, 2006 | 9.588 | 9.592 | 9.216 | 9.285 | 39,753,988 | -0.25(-2.58%) |
Aug 10, 2006 | 9.400 | 9.572 | 9.377 | 9.530 | 23,387,462 | +0.10(+1.02%) |
Aug 09, 2006 | 9.783 | 9.829 | 9.404 | 9.434 | 47,784,268 | -0.21(-2.23%) |
Aug 08, 2006 | 9.273 | 9.695 | 9.250 | 9.649 | 65,648,620 | +0.40(+4.27%) |
Aug 07, 2006 | 9.285 | 9.350 | 9.162 | 9.254 | 26,363,198 | -0.03(-0.33%) |
Aug 04, 2006 | 9.419 | 9.699 | 9.219 | 9.285 | 52,001,020 | +0.05(+0.54%) |
Aug 03, 2006 | 8.782 | 9.384 | 8.759 | 9.235 | 58,827,884 | +0.41(+4.70%) |
Aug 02, 2006 | 9.093 | 9.123 | 8.770 | 8.820 | 65,683,320 | -0.25(-2.79%) |
Aug 01, 2006 | 9.120 | 9.193 | 9.016 | 9.074 | 33,278,926 | -0.16(-1.74%) |
Jul 31, 2006 | 9.292 | 9.357 | 9.077 | 9.235 | 56,471,392 | -0.14(-1.47%) |
Jul 28, 2006 | 9.131 | 9.388 | 8.981 | 9.373 | 58,289,500 | +0.28(+3.08%) |
Jul 27, 2006 | 9.411 | 9.522 | 9.077 | 9.093 | 50,825,688 | -0.28(-2.99%) |
Jul 26, 2006 | 9.396 | 9.438 | 9.219 | 9.373 | 52,155,356 | -0.09(-0.93%) |
Jul 25, 2006 | 9.795 | 9.822 | 9.400 | 9.461 | 49,354,680 | -0.18(-1.87%) |
Jul 24, 2006 | 9.392 | 9.680 | 9.227 | 9.641 | 57,677,084 | +0.25(+2.66%) |
Jul 21, 2006 | 9.407 | 9.526 | 9.331 | 9.392 | 55,392,300 | -0.07(-0.73%) |
Jul 20, 2006 | 10.43 | 10.45 | 9.457 | 9.461 | 109,799,520 | -0.49(-4.90%) |
Jul 19, 2006 | 9.987 | 10.27 | 9.822 | 9.948 | 96,921,712 | -0.25(-2.48%) |
Jul 18, 2006 | 10.16 | 10.36 | 9.879 | 10.20 | 42,836,808 | +0.01(+0.11%) |
Jul 17, 2006 | 9.810 | 10.23 | 9.783 | 10.19 | 50,693,644 | +0.38(+3.83%) |
Jul 14, 2006 | 10.20 | 10.24 | 9.783 | 9.814 | 65,835,988 | -0.38(-3.76%) |
Jul 13, 2006 | 10.36 | 10.47 | 10.19 | 10.20 | 36,861,152 | -0.25(-2.35%) |
Jul 12, 2006 | 10.60 | 10.73 | 10.33 | 10.44 | 45,114,752 | -0.22(-2.09%) |
Jul 11, 2006 | 10.37 | 10.72 | 10.25 | 10.67 | 62,893,636 | +0.31(+3.04%) |
Jul 10, 2006 | 10.33 | 10.37 | 10.22 | 10.35 | 41,979,120 | +0.14(+1.35%) |
Jul 07, 2006 | 10.26 | 10.47 | 10.19 | 10.21 | 68,949,304 | -0.09(-0.86%) |
Jul 06, 2006 | 10.90 | 10.91 | 10.29 | 10.30 | 111,033,200 | -0.58(-5.32%) |
Jul 05, 2006 | 11.16 | 11.17 | 10.87 | 10.88 | 33,961,260 | -0.32(-2.88%) |
Jul 03, 2006 | 11.30 | 11.31 | 11.17 | 11.20 | 11,172,998 | -0.03(-0.31%) |
Jun 30, 2006 | 11.34 | 11.38 | 11.12 | 11.24 | 38,062,468 | +0.01(+0.10%) |
Jun 29, 2006 | 11.18 | 11.26 | 10.91 | 11.23 | 50,903,364 | +0.20(+1.77%) |
Jun 28, 2006 | 10.88 | 11.10 | 10.83 | 11.03 | 31,220,456 | +0.19(+1.77%) |
Jun 27, 2006 | 11.39 | 11.43 | 10.82 | 10.84 | 63,580,024 | -0.56(-4.95%) |
Jun 26, 2006 | 11.50 | 11.55 | 11.36 | 11.40 | 26,788,802 | -0.11(-0.93%) |
Jun 23, 2006 | 11.61 | 11.62 | 11.44 | 11.51 | 36,600,068 | -0.00(-0.03%) |
Jun 22, 2006 | 11.71 | 11.81 | 11.49 | 11.51 | 29,262,348 | -0.28(-2.37%) |
Jun 21, 2006 | 11.58 | 11.86 | 11.55 | 11.79 | 37,333,032 | +0.22(+1.89%) |
Jun 20, 2006 | 11.54 | 11.70 | 11.48 | 11.57 | 25,762,552 | +0.02(+0.20%) |
Jun 19, 2006 | 11.67 | 11.82 | 11.51 | 11.55 | 36,563,176 | -0.07(-0.56%) |
Jun 16, 2006 | 11.76 | 11.85 | 11.55 | 11.62 | 36,758,672 | -0.17(-1.48%) |
Jun 15, 2006 | 11.78 | 11.89 | 11.53 | 11.79 | 60,733,840 | +0.03(+0.25%) |
Jun 14, 2006 | 11.72 | 11.92 | 11.62 | 11.76 | 32,193,024 | +0.06(+0.49%) |
Jun 13, 2006 | 11.56 | 11.97 | 11.55 | 11.71 | 48,466,916 | +0.15(+1.33%) |
Jun 12, 2006 | 11.78 | 11.94 | 11.53 | 11.55 | 27,699,148 | -0.18(-1.54%) |
Jun 09, 2006 | 11.93 | 12.04 | 11.64 | 11.73 | 35,822,612 | -0.25(-2.05%) |
Jun 08, 2006 | 12.21 | 12.31 | 11.62 | 11.98 | 58,021,292 | -0.26(-2.16%) |
Jun 07, 2006 | 12.10 | 12.55 | 12.09 | 12.24 | 39,269,472 | +0.12(+1.01%) |
Jun 06, 2006 | 12.57 | 12.63 | 12.05 | 12.12 | 54,637,164 | -0.35(-2.80%) |
Jun 05, 2006 | 12.40 | 12.50 | 12.30 | 12.47 | 33,145,336 | -0.05(-0.40%) |
Jun 02, 2006 | 12.62 | 12.82 | 12.30 | 12.52 | 36,101,120 | -0.17(-1.36%) |
Jun 01, 2006 | 12.59 | 12.70 | 12.47 | 12.69 | 32,676,606 | +0.10(+0.82%) |
May 31, 2006 | 12.75 | 12.78 | 12.42 | 12.59 | 52,823,968 | -0.15(-1.20%) |
May 30, 2006 | 13.05 | 13.08 | 12.70 | 12.74 | 50,138,716 | -0.38(-2.89%) |
May 26, 2006 | 13.20 | 13.28 | 12.91 | 13.12 | 67,269,488 | +0.12(+0.94%) |
May 25, 2006 | 12.58 | 13.04 | 12.32 | 13.00 | 144,884,528 | +1.41(+12.19%) |
May 24, 2006 | 11.60 | 11.75 | 11.29 | 11.59 | 57,162,064 | +0.06(+0.50%) |
May 23, 2006 | 11.54 | 11.80 | 11.48 | 11.53 | 57,709,476 | +0.11(+0.94%) |
May 22, 2006 | 11.21 | 11.45 | 11.08 | 11.42 | 52,838,364 | +0.03(+0.24%) |
May 19, 2006 | 11.40 | 11.51 | 11.21 | 11.39 | 74,998,968 | +0.02(+0.20%) |
May 18, 2006 | 11.36 | 11.50 | 11.15 | 11.37 | 55,153,832 | +0.05(+0.44%) |
May 17, 2006 | 11.56 | 11.69 | 11.25 | 11.32 | 84,124,928 | -0.30(-2.54%) |
May 16, 2006 | 12.00 | 12.14 | 11.59 | 11.62 | 60,239,620 | -0.36(-3.04%) |
May 15, 2006 | 12.02 | 12.22 | 11.86 | 11.98 | 41,694,556 | -0.10(-0.83%) |
May 12, 2006 | 12.20 | 12.41 | 12.07 | 12.08 | 42,471,996 | -0.20(-1.65%) |
May 11, 2006 | 12.53 | 12.58 | 12.20 | 12.28 | 39,000,148 | -0.22(-1.75%) |
May 10, 2006 | 12.28 | 12.56 | 12.28 | 12.50 | 52,391,012 | +0.28(+2.29%) |
May 09, 2006 | 12.11 | 12.46 | 12.02 | 12.22 | 90,322,480 | +0.21(+1.72%) |
May 08, 2006 | 12.49 | 12.66 | 11.93 | 12.02 | 138,132,208 | -0.41(-3.30%) |
May 05, 2006 | 13.13 | 13.16 | 12.28 | 12.43 | 142,170,512 | -0.66(-5.04%) |
May 04, 2006 | 13.07 | 13.33 | 13.02 | 13.09 | 50,047,804 | -0.02(-0.18%) |
May 03, 2006 | 13.31 | 13.43 | 12.97 | 13.11 | 32,317,826 | -0.22(-1.64%) |
May 02, 2006 | 13.24 | 13.35 | 13.20 | 13.33 | 28,315,478 | +0.16(+1.22%) |
May 01, 2006 | 13.24 | 13.33 | 13.07 | 13.17 | 35,668,292 | -0.03(-0.26%) |
Apr 28, 2006 | 13.32 | 13.48 | 13.19 | 13.20 | 39,127,580 | -0.12(-0.92%) |
Apr 27, 2006 | 13.05 | 13.37 | 12.89 | 13.32 | 66,896,560 | +0.20(+1.49%) |
Apr 26, 2006 | 13.26 | 13.31 | 13.07 | 13.13 | 59,366,676 | -0.10(-0.75%) |
Apr 25, 2006 | 13.47 | 13.50 | 13.12 | 13.23 | 56,091,880 | -0.19(-1.43%) |
Apr 24, 2006 | 13.34 | 13.47 | 13.32 | 13.42 | 61,779,420 | -0.04(-0.31%) |
Apr 21, 2006 | 14.23 | 14.24 | 13.37 | 13.46 | 149,445,952 | -0.64(-4.57%) |
Apr 20, 2006 | 14.53 | 14.96 | 14.08 | 14.11 | 123,820,152 | -1.37(-8.87%) |
Apr 19, 2006 | 15.22 | 15.66 | 15.19 | 15.48 | 68,541,800 | +0.56(+3.78%) |
Apr 18, 2006 | 14.66 | 14.96 | 14.54 | 14.92 | 25,960,930 | +0.33(+2.24%) |
Apr 17, 2006 | 14.74 | 14.92 | 14.43 | 14.59 | 18,479,968 | -0.21(-1.45%) |
Apr 13, 2006 | 14.79 | 14.92 | 14.69 | 14.81 | 19,581,730 | +0.05(+0.31%) |
Apr 12, 2006 | 14.70 | 14.86 | 14.66 | 14.76 | 14,650,994 | +0.06(+0.39%) |
Apr 11, 2006 | 14.69 | 14.81 | 14.58 | 14.70 | 23,751,576 | +0.09(+0.60%) |
Apr 10, 2006 | 14.70 | 14.76 | 14.46 | 14.61 | 22,593,522 | -0.07(-0.44%) |
Apr 07, 2006 | 14.97 | 14.99 | 14.61 | 14.68 | 29,163,986 | -0.21(-1.39%) |
Apr 06, 2006 | 14.79 | 15.12 | 14.71 | 14.89 | 27,464,358 | +0.10(+0.70%) |
Apr 05, 2006 | 15.09 | 15.15 | 14.72 | 14.78 | 42,012,664 | -0.33(-2.21%) |
Apr 04, 2006 | 15.12 | 15.17 | 14.92 | 15.12 | 20,392,296 | +0.15(+1.03%) |
Apr 03, 2006 | 15.07 | 15.12 | 14.93 | 14.96 | 20,662,718 | +0.00(+0.00%) |
Mar 31, 2006 | 15.15 | 15.19 | 14.92 | 14.96 | 19,011,724 | -0.11(-0.74%) |
Mar 30, 2006 | 15.10 | 15.21 | 14.87 | 15.07 | 25,515,892 | -0.01(-0.08%) |
Mar 29, 2006 | 14.88 | 15.26 | 14.83 | 15.09 | 38,392,024 | +0.17(+1.16%) |
Mar 28, 2006 | 14.21 | 14.98 | 14.17 | 14.91 | 59,822,320 | +0.66(+4.63%) |
Mar 27, 2006 | 14.37 | 14.43 | 14.23 | 14.25 | 22,282,644 | -0.06(-0.40%) |
Mar 24, 2006 | 14.54 | 14.66 | 14.24 | 14.31 | 31,836,728 | -0.02(-0.16%) |
Mar 23, 2006 | 14.55 | 14.55 | 14.27 | 14.33 | 33,834,616 | -0.20(-1.37%) |
Mar 22, 2006 | 14.46 | 14.78 | 14.43 | 14.53 | 27,845,466 | -0.02(-0.11%) |
Mar 21, 2006 | 14.73 | 14.99 | 14.50 | 14.55 | 22,967,934 | -0.18(-1.25%) |
Mar 20, 2006 | 14.71 | 14.93 | 14.68 | 14.73 | 19,063,072 | +0.07(+0.47%) |
Mar 17, 2006 | 14.75 | 14.81 | 14.52 | 14.66 | 31,010,608 | -0.06(-0.39%) |
Mar 16, 2006 | 15.08 | 15.13 | 14.72 | 14.72 | 34,213,676 | -0.29(-1.92%) |
Mar 15, 2006 | 15.08 | 15.14 | 14.86 | 15.01 | 25,560,188 | -0.07(-0.48%) |
Mar 14, 2006 | 14.50 | 15.09 | 14.46 | 15.08 | 28,459,942 | +0.55(+3.77%) |
Mar 13, 2006 | 14.42 | 14.62 | 14.26 | 14.53 | 28,804,126 | +0.01(+0.08%) |
Mar 10, 2006 | 14.41 | 14.76 | 14.20 | 14.52 | 27,020,592 | +0.07(+0.48%) |
Mar 09, 2006 | 14.75 | 14.89 | 14.44 | 14.45 | 27,004,906 | -0.25(-1.72%) |
Mar 08, 2006 | 14.87 | 14.91 | 14.18 | 14.71 | 60,546,424 | -0.23(-1.54%) |
Mar 07, 2006 | 15.16 | 15.29 | 14.87 | 14.94 | 28,912,000 | -0.36(-2.36%) |
Mar 06, 2006 | 15.49 | 15.57 | 15.20 | 15.30 | 18,524,310 | -0.19(-1.24%) |
Mar 03, 2006 | 15.46 | 15.81 | 15.42 | 15.49 | 32,583,842 | +0.06(+0.37%) |
Mar 02, 2006 | 15.26 | 15.49 | 15.16 | 15.43 | 34,392,588 | +0.12(+0.80%) |
Mar 01, 2006 | 15.33 | 15.46 | 15.16 | 15.31 | 27,665,350 | -0.06(-0.40%) |
Feb 28, 2006 | 15.84 | 15.74 | 15.04 | 15.37 | 53,529,056 | -0.47(-2.96%) |
Feb 27, 2006 | 15.82 | 15.99 | 15.74 | 15.84 | 21,498,570 | -0.08(-0.51%) |
Feb 24, 2006 | 15.77 | 15.92 | 15.60 | 15.92 | 20,465,280 | +0.10(+0.63%) |
Feb 23, 2006 | 15.82 | 16.03 | 15.70 | 15.82 | 22,982,822 | -0.05(-0.29%) |
Feb 22, 2006 | 15.76 | 15.89 | 15.55 | 15.86 | 21,862,384 | +0.21(+1.35%) |
Feb 21, 2006 | 15.86 | 15.95 | 15.54 | 15.65 | 23,191,718 | -0.20(-1.23%) |
Feb 17, 2006 | 15.99 | 16.04 | 15.80 | 15.85 | 21,238,352 | -0.18(-1.10%) |
Feb 16, 2006 | 15.60 | 16.09 | 15.60 | 16.03 | 37,995,068 | +0.43(+2.76%) |
Feb 15, 2006 | 15.38 | 15.70 | 15.29 | 15.60 | 30,598,622 | +0.25(+1.63%) |
Feb 14, 2006 | 15.19 | 15.53 | 15.17 | 15.35 | 31,035,498 | +0.16(+1.09%) |
Feb 13, 2006 | 14.99 | 15.21 | 14.91 | 15.18 | 23,376,652 | +0.02(+0.10%) |
Feb 10, 2006 | 15.24 | 15.30 | 14.81 | 15.17 | 39,493,368 | +0.00(+0.00%) |
Feb 09, 2006 | 15.59 | 15.80 | 15.13 | 15.17 | 35,043,808 | -0.37(-2.37%) |
Feb 08, 2006 | 15.35 | 15.58 | 15.18 | 15.53 | 33,947,360 | +0.21(+1.40%) |
Feb 07, 2006 | 15.64 | 15.65 | 15.15 | 15.32 | 43,466,608 | -0.32(-2.06%) |
Feb 06, 2006 | 15.73 | 15.76 | 15.58 | 15.64 | 25,564,632 | +0.07(+0.47%) |
Feb 03, 2006 | 15.74 | 15.95 | 15.50 | 15.57 | 40,759,316 | -0.38(-2.41%) |
Feb 02, 2006 | 16.44 | 16.44 | 15.91 | 15.95 | 39,588,964 | -0.49(-2.99%) |
Feb 01, 2006 | 16.31 | 16.53 | 16.28 | 16.44 | 31,091,696 | -0.09(-0.56%) |
Jan 31, 2006 | 16.50 | 16.62 | 16.24 | 16.54 | 36,516,464 | +0.00(+0.02%) |
Jan 30, 2006 | 16.71 | 16.97 | 16.43 | 16.53 | 31,099,620 | -0.38(-2.22%) |
Jan 27, 2006 | 16.82 | 17.13 | 16.77 | 16.91 | 24,276,444 | +0.01(+0.05%) |
Jan 26, 2006 | 16.93 | 16.98 | 16.69 | 16.90 | 27,044,730 | +0.23(+1.38%) |
Jan 25, 2006 | 17.09 | 17.17 | 16.60 | 16.67 | 31,526,374 | -0.31(-1.85%) |
Jan 24, 2006 | 16.85 | 17.13 | 16.80 | 16.98 | 29,411,616 | +0.22(+1.30%) |
Jan 23, 2006 | 17.28 | 17.37 | 16.67 | 16.77 | 46,915,360 | -0.49(-2.82%) |
Jan 20, 2006 | 17.94 | 18.02 | 17.16 | 17.25 | 70,340,376 | -0.69(-3.85%) |
Jan 19, 2006 | 17.51 | 18.36 | 17.43 | 17.94 | 121,018,064 | +0.89(+5.24%) |
Jan 18, 2006 | 17.03 | 17.52 | 17.02 | 17.05 | 70,681,504 | -0.37(-2.14%) |
Jan 17, 2006 | 17.57 | 17.71 | 17.29 | 17.42 | 28,245,862 | -0.21(-1.22%) |
Jan 13, 2006 | 17.27 | 17.64 | 17.26 | 17.64 | 25,709,224 | +0.43(+2.52%) |
Jan 12, 2006 | 17.34 | 17.48 | 17.08 | 17.20 | 23,357,902 | -0.20(-1.17%) |
Jan 11, 2006 | 17.59 | 17.61 | 17.31 | 17.41 | 25,149,208 | -0.29(-1.65%) |
Jan 10, 2006 | 17.73 | 17.81 | 17.50 | 17.70 | 25,557,566 | -0.18(-0.99%) |
Jan 09, 2006 | 17.86 | 17.97 | 17.66 | 17.87 | 27,242,656 | -0.02(-0.13%) |
Jan 06, 2006 | 17.78 | 18.00 | 17.64 | 17.90 | 40,242,468 | +0.30(+1.68%) |
Jan 05, 2006 | 17.16 | 17.64 | 17.16 | 17.60 | 39,049,560 | +0.53(+3.08%) |
Jan 04, 2006 | 17.15 | 17.23 | 16.85 | 17.08 | 33,361,830 | +0.02(+0.11%) |
Jan 03, 2006 | 16.77 | 17.16 | 16.31 | 17.06 | 39,622,296 | +0.48(+2.87%) |
Dec 30, 2005 | 16.79 | 16.92 | 16.58 | 16.58 | 22,421,610 | -0.20(-1.21%) |
Dec 29, 2005 | 17.00 | 17.12 | 16.75 | 16.79 | 17,816,130 | -0.24(-1.40%) |
Dec 28, 2005 | 16.93 | 17.11 | 16.85 | 17.02 | 20,868,200 | +0.24(+1.42%) |
Dec 27, 2005 | 17.13 | 17.25 | 16.67 | 16.79 | 21,296,964 | -0.33(-1.93%) |
Dec 23, 2005 | 16.99 | 17.16 | 16.99 | 17.12 | 14,701,700 | +0.13(+0.75%) |
Dec 22, 2005 | 17.08 | 17.11 | 16.87 | 16.99 | 18,282,138 | -0.00(-0.02%) |
Dec 21, 2005 | 17.05 | 17.23 | 16.86 | 16.99 | 25,009,266 | +0.06(+0.34%) |
Dec 20, 2005 | 17.17 | 17.23 | 16.70 | 16.93 | 34,445,668 | -0.18(-1.08%) |
Dec 19, 2005 | 17.72 | 17.84 | 17.08 | 17.12 | 31,783,526 | -0.51(-2.87%) |
Dec 16, 2005 | 17.64 | 17.87 | 17.51 | 17.63 | 49,662,536 | -0.03(-0.17%) |
Dec 15, 2005 | 17.38 | 17.75 | 17.46 | 17.66 | 32,404,582 | +0.28(+1.61%) |
Dec 14, 2005 | 17.42 | 17.46 | 17.13 | 17.38 | 26,764,082 | -0.03(-0.15%) |
Dec 13, 2005 | 16.99 | 17.45 | 16.97 | 17.40 | 32,748,886 | +0.36(+2.09%) |
Dec 12, 2005 | 16.61 | 17.11 | 16.61 | 17.05 | 29,594,744 | +0.39(+2.33%) |
Dec 09, 2005 | 16.54 | 16.77 | 16.53 | 16.66 | 24,601,564 | -0.02(-0.12%) |
Dec 08, 2005 | 16.91 | 17.00 | 16.55 | 16.68 | 42,817,364 | -0.33(-1.94%) |
Dec 07, 2005 | 17.17 | 17.26 | 16.73 | 17.01 | 33,040,778 | -0.14(-0.81%) |
Dec 06, 2005 | 17.48 | 17.51 | 17.13 | 17.15 | 32,607,676 | -0.20(-1.13%) |
Dec 05, 2005 | 17.40 | 17.61 | 17.20 | 17.34 | 36,191,364 | +0.00(+0.02%) |
Dec 02, 2005 | 17.26 | 17.40 | 16.98 | 17.34 | 35,047,376 | +0.09(+0.51%) |
Dec 01, 2005 | 17.35 | 17.64 | 17.09 | 17.25 | 43,786,868 | +0.06(+0.34%) |
Nov 30, 2005 | 17.24 | 17.34 | 16.99 | 17.19 | 35,792,124 | +0.12(+0.70%) |
Nov 29, 2005 | 17.61 | 17.63 | 17.00 | 17.07 | 40,268,940 | -0.33(-1.92%) |
Nov 28, 2005 | 17.99 | 18.24 | 17.34 | 17.41 | 43,027,756 | -0.51(-2.87%) |
Nov 25, 2005 | 17.96 | 18.09 | 17.80 | 17.92 | 11,885,847 | +0.03(+0.15%) |
Nov 23, 2005 | 17.92 | 18.26 | 17.82 | 17.89 | 35,938,092 | -0.04(-0.24%) |
Nov 22, 2005 | 17.57 | 17.99 | 17.41 | 17.94 | 47,442,624 | +0.21(+1.21%) |
Nov 21, 2005 | 17.03 | 17.76 | 17.00 | 17.72 | 62,761,544 | +0.58(+3.40%) |
Nov 18, 2005 | 17.00 | 17.19 | 16.80 | 17.14 | 45,516,284 | +0.33(+1.99%) |
Nov 17, 2005 | 16.42 | 16.84 | 16.34 | 16.80 | 43,505,700 | +0.48(+2.96%) |
Nov 16, 2005 | 16.46 | 16.60 | 16.30 | 16.32 | 43,124,540 | -0.20(-1.18%) |
Nov 15, 2005 | 16.76 | 16.99 | 16.47 | 16.52 | 36,867,104 | -0.18(-1.10%) |
Nov 14, 2005 | 16.79 | 16.86 | 16.60 | 16.70 | 23,272,884 | -0.14(-0.82%) |
Nov 11, 2005 | 16.65 | 16.97 | 16.61 | 16.84 | 36,981,572 | +0.22(+1.34%) |
Nov 10, 2005 | 16.14 | 16.67 | 16.07 | 16.62 | 39,006,996 | +0.47(+2.92%) |
Nov 09, 2005 | 16.07 | 16.51 | 15.97 | 16.14 | 46,071,368 | -0.08(-0.52%) |
Nov 08, 2005 | 15.96 | 16.64 | 15.90 | 16.23 | 69,453,680 | +0.16(+1.03%) |
Nov 07, 2005 | 15.86 | 16.19 | 15.86 | 16.06 | 44,504,044 | +0.11(+0.70%) |
Nov 04, 2005 | 15.85 | 16.11 | 15.81 | 15.95 | 30,740,276 | +0.01(+0.07%) |
Nov 03, 2005 | 15.81 | 16.09 | 15.69 | 15.94 | 58,288,520 | +0.18(+1.14%) |
Nov 02, 2005 | 15.34 | 15.82 | 15.34 | 15.76 | 45,832,688 | +0.31(+2.01%) |
Nov 01, 2005 | 15.01 | 15.62 | 14.97 | 15.45 | 61,244,824 | +0.25(+1.67%) |
Oct 31, 2005 | 14.72 | 15.35 | 14.71 | 15.20 | 55,737,200 | +0.45(+3.07%) |
Oct 28, 2005 | 14.75 | 14.79 | 14.39 | 14.74 | 29,810,956 | +0.23(+1.56%) |
Oct 27, 2005 | 14.59 | 14.91 | 14.49 | 14.52 | 31,031,040 | -0.18(-1.20%) |
Oct 26, 2005 | 14.54 | 14.82 | 14.49 | 14.69 | 40,826,356 | +0.11(+0.76%) |
Oct 25, 2005 | 14.97 | 15.10 | 14.28 | 14.58 | 81,960,672 | -0.54(-3.58%) |
Oct 24, 2005 | 15.14 | 15.15 | 14.68 | 15.12 | 43,729,984 | +0.05(+0.33%) |
Oct 21, 2005 | 15.34 | 15.37 | 15.05 | 15.07 | 53,640,128 | +0.05(+0.36%) |
Oct 20, 2005 | 15.61 | 15.85 | 14.91 | 15.02 | 111,463,936 | -1.10(-6.81%) |
Oct 19, 2005 | 15.50 | 16.14 | 15.43 | 16.12 | 82,331,640 | +0.61(+3.93%) |
Oct 18, 2005 | 15.72 | 15.91 | 15.47 | 15.51 | 36,642,860 | -0.16(-1.03%) |
Oct 17, 2005 | 15.22 | 15.67 | 15.14 | 15.67 | 34,791,788 | +0.44(+2.87%) |
Oct 14, 2005 | 15.31 | 15.34 | 14.86 | 15.23 | 32,308,394 | +0.02(+0.15%) |
Oct 13, 2005 | 15.02 | 15.34 | 14.89 | 15.21 | 34,531,156 | +0.08(+0.56%) |
Oct 12, 2005 | 15.55 | 15.58 | 15.10 | 15.12 | 37,498,680 | -0.40(-2.57%) |
Oct 11, 2005 | 15.56 | 15.71 | 15.27 | 15.52 | 36,194,996 | +0.00(+0.00%) |
Oct 10, 2005 | 15.35 | 15.74 | 15.29 | 15.52 | 32,777,308 | +0.21(+1.40%) |
Oct 07, 2005 | 15.24 | 15.50 | 15.17 | 15.31 | 28,327,190 | +0.18(+1.17%) |
Oct 06, 2005 | 15.45 | 15.50 | 15.00 | 15.13 | 43,396,712 | -0.29(-1.87%) |
Oct 05, 2005 | 15.42 | 15.76 | 15.35 | 15.42 | 40,014,168 | -0.00(-0.02%) |
Oct 04, 2005 | 15.98 | 16.07 | 15.37 | 15.42 | 38,349,224 | -0.61(-3.83%) |
Oct 03, 2005 | 15.79 | 16.16 | 15.70 | 16.04 | 38,386,652 | +0.23(+1.46%) |
Sep 30, 2005 | 15.80 | 15.86 | 15.62 | 15.81 | 32,289,850 | -0.04(-0.24%) |
Sep 29, 2005 | 14.97 | 15.88 | 14.93 | 15.85 | 73,392,736 | +0.91(+6.09%) |
Sep 28, 2005 | 15.09 | 15.21 | 14.82 | 14.94 | 29,875,240 | -0.07(-0.46%) |
Sep 27, 2005 | 14.91 | 15.10 | 14.78 | 15.01 | 34,940,316 | +0.15(+1.01%) |
Sep 26, 2005 | 15.08 | 15.17 | 14.74 | 14.86 | 36,386,304 | -0.02(-0.15%) |
Sep 23, 2005 | 14.88 | 15.00 | 14.66 | 14.88 | 51,530,916 | +0.41(+2.81%) |
Sep 22, 2005 | 14.47 | 14.54 | 14.12 | 14.47 | 46,013,272 | +0.33(+2.36%) |
Sep 21, 2005 | 13.98 | 14.26 | 13.91 | 14.14 | 48,750,748 | +0.05(+0.38%) |
Sep 20, 2005 | 14.20 | 14.31 | 13.93 | 14.08 | 38,849,904 | -0.09(-0.62%) |
Sep 19, 2005 | 14.06 | 14.20 | 13.96 | 14.17 | 49,480,112 | -0.06(-0.43%) |
Sep 16, 2005 | 14.49 | 14.51 | 14.20 | 14.23 | 79,419,304 | -0.21(-1.46%) |
Sep 15, 2005 | 14.44 | 14.56 | 14.32 | 14.44 | 42,342,456 | -0.00(-0.03%) |
Sep 14, 2005 | 14.72 | 14.77 | 14.39 | 14.45 | 53,466,044 | -0.24(-1.62%) |
Sep 13, 2005 | 14.93 | 15.02 | 14.65 | 14.69 | 53,630,724 | -0.25(-1.69%) |
Sep 12, 2005 | 14.59 | 15.18 | 14.48 | 14.94 | 103,737,328 | +0.12(+0.83%) |
Sep 09, 2005 | 14.97 | 15.01 | 14.72 | 14.82 | 43,220,736 | -0.12(-0.80%) |
Sep 08, 2005 | 15.05 | 15.07 | 14.80 | 14.94 | 80,020,344 | -0.59(-3.78%) |
Sep 07, 2005 | 15.42 | 15.65 | 15.40 | 15.52 | 28,868,214 | +0.11(+0.72%) |
Sep 06, 2005 | 15.31 | 15.54 | 15.25 | 15.41 | 30,426,856 | +0.18(+1.21%) |
Sep 02, 2005 | 15.42 | 15.47 | 15.20 | 15.23 | 21,751,280 | -0.10(-0.63%) |