Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.18 | 15.45 | 15.16 | 15.23 | 106,735,344 | +0.23(+1.55%) |
Nov 29, 2006 | 15.12 | 15.21 | 14.90 | 15.00 | 77,114,816 | +0.01(+0.07%) |
Nov 28, 2006 | 14.96 | 15.00 | 14.86 | 14.99 | 56,918,996 | +0.04(+0.30%) |
Nov 27, 2006 | 14.90 | 15.05 | 14.83 | 14.94 | 70,400,920 | +0.04(+0.30%) |
Nov 24, 2006 | 14.91 | 14.99 | 14.88 | 14.90 | 20,254,654 | -0.12(-0.77%) |
Nov 22, 2006 | 14.96 | 15.12 | 14.93 | 15.02 | 35,082,968 | +0.08(+0.54%) |
Nov 21, 2006 | 14.94 | 15.04 | 14.89 | 14.93 | 51,922,380 | -0.05(-0.35%) |
Nov 20, 2006 | 15.04 | 15.13 | 14.97 | 14.99 | 61,796,496 | -0.09(-0.59%) |
Nov 17, 2006 | 14.79 | 15.09 | 14.79 | 15.08 | 86,469,144 | +0.25(+1.68%) |
Nov 16, 2006 | 14.64 | 14.93 | 14.64 | 14.83 | 59,626,572 | +0.13(+0.87%) |
Nov 15, 2006 | 14.57 | 14.82 | 14.50 | 14.70 | 71,686,848 | +0.16(+1.07%) |
Nov 14, 2006 | 14.43 | 14.61 | 14.22 | 14.54 | 76,423,208 | +0.20(+1.39%) |
Nov 13, 2006 | 14.19 | 14.42 | 14.17 | 14.35 | 74,289,208 | +0.10(+0.70%) |
Nov 10, 2006 | 14.31 | 14.44 | 14.07 | 14.25 | 84,922,416 | -0.07(-0.50%) |
Nov 09, 2006 | 14.63 | 14.72 | 13.85 | 14.32 | 149,923,184 | -0.43(-2.93%) |
Nov 08, 2006 | 14.79 | 14.81 | 14.64 | 14.75 | 95,769,328 | -0.37(-2.45%) |
Nov 07, 2006 | 14.96 | 15.22 | 14.96 | 15.12 | 81,975,704 | +0.17(+1.11%) |
Nov 06, 2006 | 14.72 | 15.01 | 14.71 | 14.95 | 58,926,848 | +0.24(+1.66%) |
Nov 03, 2006 | 14.78 | 14.83 | 14.66 | 14.71 | 49,250,360 | -0.08(-0.52%) |
Nov 02, 2006 | 14.69 | 14.79 | 14.64 | 14.79 | 52,095,644 | +0.08(+0.57%) |
Nov 01, 2006 | 14.79 | 14.89 | 14.69 | 14.71 | 71,372,992 | -0.06(-0.41%) |
Oct 31, 2006 | 14.93 | 14.99 | 14.62 | 14.77 | 145,560,224 | -0.30(-2.02%) |
Oct 30, 2006 | 15.08 | 15.18 | 15.02 | 15.07 | 61,019,164 | -0.01(-0.07%) |
Oct 27, 2006 | 15.05 | 15.23 | 15.04 | 15.08 | 71,584,336 | -0.03(-0.22%) |
Oct 26, 2006 | 15.20 | 15.21 | 15.00 | 15.12 | 74,154,568 | -0.08(-0.55%) |
Oct 25, 2006 | 15.05 | 15.21 | 14.99 | 15.20 | 65,199,824 | +0.09(+0.62%) |
Oct 24, 2006 | 15.10 | 15.14 | 14.96 | 15.10 | 91,876,712 | -0.26(-1.69%) |
Oct 23, 2006 | 15.26 | 15.39 | 15.23 | 15.36 | 56,790,496 | +0.03(+0.18%) |
Oct 20, 2006 | 15.38 | 15.38 | 14.96 | 15.34 | 87,824,552 | +0.00(+0.00%) |
Oct 19, 2006 | 15.75 | 15.79 | 15.29 | 15.34 | 90,866,560 | -0.23(-1.49%) |
Oct 18, 2006 | 15.44 | 15.64 | 15.36 | 15.57 | 57,231,772 | +0.21(+1.37%) |
Oct 17, 2006 | 15.21 | 15.45 | 15.20 | 15.36 | 45,111,932 | +0.03(+0.22%) |
Oct 16, 2006 | 15.29 | 15.37 | 15.17 | 15.33 | 36,048,720 | +0.04(+0.25%) |
Oct 13, 2006 | 15.26 | 15.33 | 15.16 | 15.29 | 44,259,704 | -0.03(-0.22%) |
Oct 12, 2006 | 15.12 | 15.37 | 15.11 | 15.32 | 48,018,400 | +0.20(+1.32%) |
Oct 11, 2006 | 15.20 | 15.24 | 15.07 | 15.12 | 58,492,068 | -0.15(-0.98%) |
Oct 10, 2006 | 15.24 | 15.29 | 15.11 | 15.27 | 53,998,092 | -0.05(-0.33%) |
Oct 09, 2006 | 15.39 | 15.42 | 15.21 | 15.32 | 37,585,336 | -0.14(-0.90%) |
Oct 06, 2006 | 15.44 | 15.49 | 15.29 | 15.46 | 49,033,964 | -0.05(-0.32%) |
Oct 05, 2006 | 15.64 | 15.65 | 15.38 | 15.51 | 52,259,880 | -0.19(-1.20%) |
Oct 04, 2006 | 15.74 | 15.75 | 15.53 | 15.70 | 49,679,544 | -0.04(-0.28%) |
Oct 03, 2006 | 15.67 | 15.84 | 15.65 | 15.74 | 36,568,328 | +0.06(+0.35%) |
Oct 02, 2006 | 15.62 | 15.85 | 15.62 | 15.69 | 39,888,636 | -0.03(-0.18%) |
Sep 29, 2006 | 15.73 | 15.84 | 15.65 | 15.71 | 43,251,536 | +0.03(+0.21%) |
Sep 28, 2006 | 15.70 | 15.76 | 15.59 | 15.68 | 37,259,748 | -0.06(-0.39%) |
Sep 27, 2006 | 15.65 | 15.79 | 15.63 | 15.74 | 43,126,284 | +0.01(+0.04%) |
Sep 26, 2006 | 15.66 | 15.74 | 15.64 | 15.74 | 46,473,480 | +0.03(+0.18%) |
Sep 25, 2006 | 15.67 | 15.79 | 15.58 | 15.71 | 45,964,888 | +0.11(+0.67%) |
Sep 22, 2006 | 15.63 | 15.65 | 15.53 | 15.60 | 34,985,688 | -0.03(-0.18%) |
Sep 21, 2006 | 15.77 | 15.79 | 15.57 | 15.63 | 49,126,732 | -0.14(-0.91%) |
Sep 20, 2006 | 15.60 | 15.80 | 15.60 | 15.77 | 49,246,212 | +0.15(+0.96%) |
Sep 19, 2006 | 15.60 | 15.63 | 15.40 | 15.62 | 38,484,672 | +0.02(+0.14%) |
Sep 18, 2006 | 15.62 | 15.64 | 15.49 | 15.60 | 38,242,648 | +0.07(+0.43%) |
Sep 15, 2006 | 15.64 | 15.70 | 15.52 | 15.54 | 49,773,576 | -0.09(-0.57%) |
Sep 14, 2006 | 15.55 | 15.64 | 15.41 | 15.62 | 37,305,412 | +0.01(+0.04%) |
Sep 13, 2006 | 15.59 | 15.70 | 15.56 | 15.62 | 39,831,604 | -0.03(-0.21%) |
Sep 12, 2006 | 15.50 | 15.70 | 15.46 | 15.65 | 67,900,904 | +0.21(+1.33%) |
Sep 11, 2006 | 15.24 | 15.45 | 15.24 | 15.45 | 36,785,444 | +0.16(+1.05%) |
Sep 08, 2006 | 15.18 | 15.38 | 15.18 | 15.29 | 32,502,452 | +0.08(+0.51%) |
Sep 07, 2006 | 15.32 | 15.35 | 15.14 | 15.21 | 47,398,808 | -0.15(-0.97%) |
Sep 06, 2006 | 15.43 | 15.51 | 15.34 | 15.36 | 53,999,896 | -0.07(-0.43%) |
Sep 05, 2006 | 15.44 | 15.45 | 15.31 | 15.43 | 36,408,780 | -0.07(-0.43%) |
Sep 01, 2006 | 15.40 | 15.50 | 15.28 | 15.49 | 42,424,932 | +0.22(+1.45%) |
Aug 31, 2006 | 15.36 | 15.42 | 15.24 | 15.27 | 41,579,560 | -0.09(-0.61%) |
Aug 30, 2006 | 15.29 | 15.45 | 15.29 | 15.36 | 46,552,532 | +0.07(+0.47%) |
Aug 29, 2006 | 15.23 | 15.38 | 15.23 | 15.29 | 38,313,756 | +0.03(+0.22%) |
Aug 28, 2006 | 15.04 | 15.38 | 15.02 | 15.26 | 51,341,596 | +0.17(+1.14%) |
Aug 25, 2006 | 15.03 | 15.15 | 14.96 | 15.09 | 29,574,330 | -0.01(-0.04%) |
Aug 24, 2006 | 15.07 | 15.15 | 14.97 | 15.09 | 40,145,640 | +0.06(+0.37%) |
Aug 23, 2006 | 14.89 | 15.04 | 14.88 | 15.04 | 38,244,996 | +0.09(+0.59%) |
Aug 22, 2006 | 14.76 | 15.01 | 14.76 | 14.95 | 44,710,544 | +0.19(+1.28%) |
Aug 21, 2006 | 14.84 | 15.16 | 14.73 | 14.76 | 43,592,824 | -0.23(-1.52%) |
Aug 18, 2006 | 14.95 | 15.00 | 14.77 | 14.99 | 47,903,432 | +0.03(+0.19%) |
Aug 17, 2006 | 14.83 | 15.03 | 14.79 | 14.96 | 54,754,128 | +0.14(+0.93%) |
Aug 16, 2006 | 14.62 | 14.85 | 14.60 | 14.82 | 53,133,408 | +0.19(+1.33%) |
Aug 15, 2006 | 14.50 | 14.68 | 14.48 | 14.63 | 39,678,192 | +0.18(+1.23%) |
Aug 14, 2006 | 14.34 | 14.57 | 14.32 | 14.45 | 40,411,488 | +0.14(+1.01%) |
Aug 11, 2006 | 14.31 | 14.35 | 14.15 | 14.31 | 29,411,716 | -0.08(-0.58%) |
Aug 10, 2006 | 14.38 | 14.43 | 14.19 | 14.39 | 42,538,816 | -0.10(-0.69%) |
Aug 09, 2006 | 14.48 | 14.57 | 14.41 | 14.49 | 60,048,716 | -0.01(-0.04%) |
Aug 08, 2006 | 14.43 | 14.54 | 14.39 | 14.49 | 63,191,432 | +0.06(+0.42%) |
Aug 07, 2006 | 14.38 | 14.47 | 14.37 | 14.43 | 49,705,716 | +0.04(+0.27%) |
Aug 04, 2006 | 14.34 | 14.42 | 14.26 | 14.39 | 57,156,692 | +0.26(+1.84%) |
Aug 03, 2006 | 14.17 | 14.25 | 14.08 | 14.13 | 51,258,032 | -0.06(-0.39%) |
Aug 02, 2006 | 14.52 | 14.66 | 14.03 | 14.19 | 109,849,368 | -0.21(-1.46%) |
Aug 01, 2006 | 14.43 | 14.57 | 14.36 | 14.40 | 60,281,900 | +0.00(+0.00%) |
Jul 31, 2006 | 14.66 | 14.77 | 14.36 | 14.40 | 93,782,952 | -0.07(-0.46%) |
Jul 28, 2006 | 14.24 | 14.57 | 14.22 | 14.47 | 84,750,424 | +0.25(+1.79%) |
Jul 27, 2006 | 13.96 | 14.22 | 13.92 | 14.21 | 64,858,532 | +0.30(+2.15%) |
Jul 26, 2006 | 13.80 | 14.00 | 13.79 | 13.91 | 51,321,380 | +0.08(+0.60%) |
Jul 25, 2006 | 13.69 | 13.92 | 13.69 | 13.83 | 53,755,888 | +0.09(+0.69%) |
Jul 24, 2006 | 13.30 | 13.82 | 13.19 | 13.74 | 85,584,424 | +0.53(+4.03%) |
Jul 21, 2006 | 13.19 | 13.32 | 13.13 | 13.20 | 67,005,536 | +0.07(+0.51%) |
Jul 20, 2006 | 13.10 | 13.22 | 13.02 | 13.14 | 60,436,208 | +0.23(+1.76%) |
Jul 19, 2006 | 12.57 | 12.96 | 12.55 | 12.91 | 60,673,180 | +0.40(+3.19%) |
Jul 18, 2006 | 12.50 | 12.61 | 12.37 | 12.51 | 48,324,496 | +0.09(+0.76%) |
Jul 17, 2006 | 12.41 | 12.56 | 12.34 | 12.42 | 42,578,704 | -0.01(-0.05%) |
Jul 14, 2006 | 12.67 | 12.67 | 12.28 | 12.42 | 51,228,972 | -0.25(-1.97%) |
Jul 13, 2006 | 12.83 | 12.84 | 12.58 | 12.67 | 46,125,876 | -0.17(-1.34%) |
Jul 12, 2006 | 12.97 | 13.01 | 12.81 | 12.84 | 30,399,848 | -0.17(-1.32%) |
Jul 11, 2006 | 13.17 | 13.20 | 12.87 | 13.02 | 49,732,428 | -0.21(-1.59%) |
Jul 10, 2006 | 13.21 | 13.28 | 13.16 | 13.23 | 25,657,712 | +0.11(+0.80%) |
Jul 07, 2006 | 13.19 | 13.24 | 13.08 | 13.12 | 31,532,728 | +0.00(+0.00%) |
Jul 06, 2006 | 13.17 | 13.26 | 13.08 | 13.12 | 36,467,256 | +0.00(+0.00%) |
Jul 05, 2006 | 13.04 | 13.13 | 12.98 | 13.12 | 54,209,976 | +0.06(+0.42%) |
Jul 03, 2006 | 13.04 | 13.14 | 12.97 | 13.07 | 28,477,726 | +0.06(+0.47%) |
Jun 30, 2006 | 12.91 | 13.19 | 12.90 | 13.00 | 56,699,532 | +0.13(+0.99%) |
Jun 29, 2006 | 12.74 | 12.91 | 12.68 | 12.88 | 46,978,468 | +0.19(+1.48%) |
Jun 28, 2006 | 12.70 | 12.75 | 12.64 | 12.69 | 35,696,784 | +0.06(+0.44%) |
Jun 27, 2006 | 12.76 | 12.80 | 12.58 | 12.63 | 38,828,852 | -0.12(-0.91%) |
Jun 26, 2006 | 12.99 | 12.99 | 12.71 | 12.75 | 56,397,408 | +0.21(+1.63%) |
Jun 23, 2006 | 12.58 | 12.63 | 12.47 | 12.54 | 40,158,452 | -0.01(-0.04%) |
Jun 22, 2006 | 12.61 | 12.74 | 12.54 | 12.55 | 42,050,076 | -0.02(-0.18%) |
Jun 21, 2006 | 12.73 | 12.86 | 12.54 | 12.57 | 70,982,792 | -0.14(-1.13%) |
Jun 20, 2006 | 12.84 | 12.85 | 12.66 | 12.72 | 86,069,192 | -0.06(-0.48%) |
Jun 19, 2006 | 13.02 | 13.08 | 12.68 | 12.78 | 50,193,736 | -0.21(-1.58%) |
Jun 16, 2006 | 12.97 | 13.10 | 12.88 | 12.98 | 55,911,192 | -0.06(-0.42%) |
Jun 15, 2006 | 12.93 | 13.10 | 12.83 | 13.04 | 48,501,544 | +0.23(+1.82%) |
Jun 14, 2006 | 12.75 | 12.85 | 12.73 | 12.80 | 52,460,036 | +0.04(+0.30%) |
Jun 13, 2006 | 12.85 | 13.02 | 12.76 | 12.77 | 55,843,512 | -0.14(-1.07%) |
Jun 12, 2006 | 13.05 | 13.11 | 12.86 | 12.90 | 36,232,272 | -0.13(-1.02%) |
Jun 09, 2006 | 13.10 | 13.17 | 13.00 | 13.04 | 54,982,436 | -0.18(-1.38%) |
Jun 08, 2006 | 13.13 | 13.24 | 12.92 | 13.22 | 62,427,096 | -0.03(-0.21%) |
Jun 07, 2006 | 13.31 | 13.40 | 13.24 | 13.25 | 48,521,940 | +0.04(+0.29%) |
Jun 06, 2006 | 13.32 | 13.48 | 13.11 | 13.21 | 47,878,708 | -0.06(-0.42%) |
Jun 05, 2006 | 13.46 | 13.53 | 13.21 | 13.26 | 46,229,292 | -0.14(-1.03%) |
Jun 02, 2006 | 13.30 | 13.41 | 13.23 | 13.40 | 38,971,792 | +0.16(+1.21%) |
Jun 01, 2006 | 13.20 | 13.38 | 13.14 | 13.24 | 45,200,008 | +0.13(+1.01%) |
May 31, 2006 | 13.11 | 13.19 | 13.03 | 13.11 | 43,092,892 | +0.04(+0.34%) |
May 30, 2006 | 13.24 | 13.29 | 13.04 | 13.07 | 43,724,036 | -0.23(-1.75%) |
May 26, 2006 | 13.32 | 13.35 | 13.17 | 13.30 | 41,557,360 | +0.08(+0.63%) |
May 25, 2006 | 13.21 | 13.24 | 13.08 | 13.21 | 43,126,284 | +0.01(+0.04%) |
May 24, 2006 | 13.29 | 13.30 | 13.09 | 13.21 | 45,375,436 | -0.08(-0.63%) |
May 23, 2006 | 13.14 | 13.37 | 13.14 | 13.29 | 53,265,700 | +0.15(+1.14%) |
May 22, 2006 | 13.18 | 13.38 | 13.13 | 13.14 | 51,206,776 | -0.06(-0.42%) |
May 19, 2006 | 13.30 | 13.35 | 13.08 | 13.20 | 62,447,128 | -0.04(-0.29%) |
May 18, 2006 | 13.41 | 13.49 | 13.21 | 13.24 | 57,739,104 | -0.21(-1.57%) |
May 17, 2006 | 13.69 | 13.82 | 13.38 | 13.45 | 55,662,308 | -0.35(-2.53%) |
May 16, 2006 | 13.69 | 13.86 | 13.63 | 13.80 | 40,820,096 | +0.01(+0.04%) |
May 15, 2006 | 13.59 | 13.81 | 13.59 | 13.79 | 44,843,376 | +0.22(+1.59%) |
May 12, 2006 | 13.69 | 13.77 | 13.53 | 13.57 | 51,065,460 | -0.17(-1.25%) |
May 11, 2006 | 14.00 | 14.07 | 13.69 | 13.75 | 52,397,408 | -0.13(-0.92%) |
May 10, 2006 | 14.00 | 14.02 | 13.78 | 13.87 | 48,574,820 | -0.26(-1.84%) |
May 09, 2006 | 14.13 | 14.25 | 14.09 | 14.13 | 29,942,510 | -0.02(-0.12%) |
May 08, 2006 | 14.07 | 14.24 | 14.06 | 14.15 | 37,298,732 | +0.07(+0.51%) |
May 05, 2006 | 14.03 | 14.17 | 14.00 | 14.08 | 36,285,332 | +0.11(+0.75%) |
May 04, 2006 | 14.02 | 14.10 | 13.95 | 13.97 | 48,021,288 | +0.03(+0.20%) |
May 03, 2006 | 14.00 | 14.18 | 13.91 | 13.95 | 45,118,972 | -0.01(-0.04%) |
May 02, 2006 | 13.88 | 14.07 | 13.86 | 13.95 | 41,593,096 | +0.03(+0.24%) |
May 01, 2006 | 14.13 | 14.18 | 13.85 | 13.92 | 47,785,580 | -0.12(-0.83%) |
Apr 28, 2006 | 13.80 | 14.10 | 13.77 | 14.03 | 49,696,692 | +0.26(+1.89%) |
Apr 27, 2006 | 13.84 | 13.98 | 13.77 | 13.77 | 43,056,436 | -0.06(-0.44%) |
Apr 26, 2006 | 13.66 | 13.88 | 13.66 | 13.84 | 55,793,156 | +0.14(+1.01%) |
Apr 25, 2006 | 13.69 | 13.79 | 13.67 | 13.70 | 53,219,316 | -0.04(-0.28%) |
Apr 24, 2006 | 13.70 | 13.76 | 13.60 | 13.74 | 41,155,432 | -0.04(-0.32%) |
Apr 21, 2006 | 13.89 | 13.89 | 13.71 | 13.78 | 45,055,444 | -0.04(-0.32%) |
Apr 20, 2006 | 13.70 | 13.85 | 13.69 | 13.82 | 45,043,172 | +0.07(+0.52%) |
Apr 19, 2006 | 13.81 | 13.89 | 13.64 | 13.75 | 59,297,376 | -0.06(-0.44%) |
Apr 18, 2006 | 13.55 | 13.81 | 13.53 | 13.81 | 46,247,880 | +0.27(+2.00%) |
Apr 17, 2006 | 13.53 | 13.60 | 13.49 | 13.54 | 31,133,684 | -0.03(-0.24%) |
Apr 13, 2006 | 13.53 | 13.64 | 13.44 | 13.57 | 33,033,426 | +0.04(+0.33%) |
Apr 12, 2006 | 13.48 | 13.59 | 13.46 | 13.53 | 32,084,278 | +0.04(+0.29%) |
Apr 11, 2006 | 13.66 | 13.72 | 13.40 | 13.49 | 42,617,324 | -0.17(-1.22%) |
Apr 10, 2006 | 13.69 | 13.75 | 13.58 | 13.66 | 33,004,910 | -0.02(-0.16%) |
Apr 07, 2006 | 13.91 | 13.92 | 13.66 | 13.68 | 37,715,644 | -0.22(-1.59%) |
Apr 06, 2006 | 13.86 | 13.91 | 13.80 | 13.90 | 44,451,736 | -0.04(-0.32%) |
Apr 05, 2006 | 13.87 | 14.04 | 13.87 | 13.95 | 31,056,800 | +0.04(+0.28%) |
Apr 04, 2006 | 13.87 | 13.98 | 13.86 | 13.91 | 39,307,484 | -0.01(-0.08%) |
Apr 03, 2006 | 13.90 | 14.01 | 13.87 | 13.92 | 36,635,644 | +0.11(+0.80%) |
Mar 31, 2006 | 13.98 | 14.06 | 13.76 | 13.81 | 44,009,736 | -0.16(-1.11%) |
Mar 30, 2006 | 13.98 | 14.09 | 13.96 | 13.96 | 42,083,284 | -0.02(-0.16%) |
Mar 29, 2006 | 14.08 | 14.16 | 13.91 | 13.98 | 47,493,380 | -0.06(-0.43%) |
Mar 28, 2006 | 14.26 | 14.30 | 14.02 | 14.05 | 43,866,976 | -0.25(-1.78%) |
Mar 27, 2006 | 14.41 | 14.42 | 14.23 | 14.30 | 38,451,284 | -0.12(-0.81%) |
Mar 24, 2006 | 14.54 | 14.54 | 14.32 | 14.42 | 32,208,810 | -0.08(-0.54%) |
Mar 23, 2006 | 14.63 | 14.67 | 14.38 | 14.49 | 32,663,080 | -0.13(-0.91%) |
Mar 22, 2006 | 14.60 | 14.69 | 14.54 | 14.63 | 40,806,560 | +0.05(+0.34%) |
Mar 21, 2006 | 14.68 | 14.70 | 14.48 | 14.58 | 46,052,780 | -0.09(-0.60%) |
Mar 20, 2006 | 14.62 | 14.74 | 14.57 | 14.67 | 32,908,354 | +0.04(+0.30%) |
Mar 17, 2006 | 14.52 | 14.67 | 14.46 | 14.62 | 57,979,684 | +0.19(+1.30%) |
Mar 16, 2006 | 14.37 | 14.49 | 14.33 | 14.43 | 41,166,980 | +0.06(+0.39%) |
Mar 15, 2006 | 14.38 | 14.43 | 14.32 | 14.38 | 33,196,942 | -0.01(-0.08%) |
Mar 14, 2006 | 14.35 | 14.41 | 14.28 | 14.39 | 42,421,684 | +0.00(+0.00%) |
Mar 13, 2006 | 14.41 | 14.43 | 14.33 | 14.39 | 46,180,380 | -0.06(-0.42%) |
Mar 10, 2006 | 14.59 | 14.62 | 14.36 | 14.45 | 41,070,064 | -0.06(-0.42%) |
Mar 09, 2006 | 14.54 | 14.63 | 14.48 | 14.51 | 33,850,104 | +0.01(+0.08%) |
Mar 08, 2006 | 14.46 | 14.54 | 14.40 | 14.50 | 46,537,552 | -0.01(-0.08%) |
Mar 07, 2006 | 14.43 | 14.56 | 14.31 | 14.51 | 41,235,024 | +0.11(+0.77%) |
Mar 06, 2006 | 14.49 | 14.63 | 14.37 | 14.40 | 33,116,448 | -0.19(-1.33%) |
Mar 03, 2006 | 14.34 | 14.66 | 14.34 | 14.59 | 51,739,556 | +0.16(+1.07%) |
Mar 02, 2006 | 14.46 | 14.56 | 14.35 | 14.44 | 36,036,628 | -0.11(-0.76%) |
Mar 01, 2006 | 14.46 | 14.57 | 14.31 | 14.55 | 48,565,796 | +0.04(+0.27%) |
Feb 28, 2006 | 14.74 | 14.74 | 14.48 | 14.51 | 53,494,192 | -0.23(-1.54%) |
Feb 27, 2006 | 14.63 | 14.82 | 14.61 | 14.74 | 56,201,044 | +0.13(+0.87%) |
Feb 24, 2006 | 14.46 | 14.67 | 14.45 | 14.61 | 34,748,176 | +0.13(+0.88%) |
Feb 23, 2006 | 14.53 | 14.60 | 14.43 | 14.48 | 39,497,712 | -0.03(-0.19%) |
Feb 22, 2006 | 14.23 | 14.55 | 14.23 | 14.51 | 52,634,020 | +0.30(+2.14%) |
Feb 21, 2006 | 14.24 | 14.34 | 14.18 | 14.21 | 37,730,264 | -0.10(-0.70%) |
Feb 17, 2006 | 14.30 | 14.31 | 14.10 | 14.31 | 45,211,740 | +0.01(+0.04%) |
Feb 16, 2006 | 14.18 | 14.33 | 14.06 | 14.30 | 40,830,384 | +0.11(+0.78%) |
Feb 15, 2006 | 14.11 | 14.21 | 13.97 | 14.19 | 50,575,992 | +0.06(+0.43%) |
Feb 14, 2006 | 14.15 | 14.21 | 14.10 | 14.13 | 57,027,464 | -0.04(-0.31%) |
Feb 13, 2006 | 14.07 | 14.22 | 13.96 | 14.17 | 44,969,172 | -0.06(-0.39%) |
Feb 10, 2006 | 14.41 | 14.45 | 14.05 | 14.23 | 104,423,568 | -0.37(-2.51%) |
Feb 09, 2006 | 14.61 | 14.87 | 14.54 | 14.59 | 83,610,504 | -0.02(-0.11%) |
Feb 08, 2006 | 14.21 | 14.63 | 14.18 | 14.61 | 111,951,064 | +0.66(+4.73%) |
Feb 07, 2006 | 13.88 | 14.24 | 13.87 | 13.95 | 51,861,920 | +0.05(+0.36%) |
Feb 06, 2006 | 13.97 | 14.03 | 13.82 | 13.90 | 39,297,740 | -0.11(-0.75%) |
Feb 03, 2006 | 14.28 | 14.28 | 14.00 | 14.01 | 49,637,132 | -0.28(-1.94%) |
Feb 02, 2006 | 14.46 | 14.48 | 14.16 | 14.28 | 44,544,320 | -0.15(-1.04%) |
Feb 01, 2006 | 14.27 | 14.47 | 14.23 | 14.43 | 51,216,340 | +0.21(+1.44%) |
Jan 31, 2006 | 14.42 | 14.44 | 14.13 | 14.23 | 56,607,124 | -0.14(-1.00%) |
Jan 30, 2006 | 14.49 | 14.59 | 14.27 | 14.37 | 59,254,060 | -0.03(-0.19%) |
Jan 27, 2006 | 14.08 | 14.45 | 14.05 | 14.40 | 110,119,184 | +0.52(+3.75%) |
Jan 26, 2006 | 13.82 | 14.04 | 13.74 | 13.88 | 74,449,648 | +0.12(+0.89%) |
Jan 25, 2006 | 13.70 | 13.78 | 13.46 | 13.76 | 47,591,740 | +0.13(+0.98%) |
Jan 24, 2006 | 13.85 | 13.87 | 13.57 | 13.62 | 52,689,968 | -0.17(-1.21%) |
Jan 23, 2006 | 13.74 | 13.85 | 13.71 | 13.79 | 52,012,984 | +0.10(+0.73%) |
Jan 20, 2006 | 13.84 | 13.89 | 13.64 | 13.69 | 93,252,336 | -0.14(-1.04%) |
Jan 19, 2006 | 13.80 | 13.92 | 13.65 | 13.84 | 103,983,736 | +0.54(+4.04%) |
Jan 18, 2006 | 13.38 | 13.43 | 13.21 | 13.30 | 60,535,112 | -0.16(-1.15%) |
Jan 17, 2006 | 13.58 | 13.59 | 13.34 | 13.45 | 58,030,216 | -0.22(-1.58%) |
Jan 13, 2006 | 13.68 | 13.74 | 13.54 | 13.67 | 37,848,660 | +0.05(+0.37%) |
Jan 12, 2006 | 13.72 | 13.77 | 13.56 | 13.62 | 48,766,492 | -0.09(-0.69%) |
Jan 11, 2006 | 13.63 | 13.76 | 13.60 | 13.71 | 51,317,048 | +0.17(+1.27%) |
Jan 10, 2006 | 13.70 | 13.71 | 13.48 | 13.54 | 51,670,068 | -0.23(-1.65%) |
Jan 09, 2006 | 13.84 | 13.85 | 13.59 | 13.77 | 50,678,868 | +0.00(+0.00%) |
Jan 06, 2006 | 13.62 | 13.82 | 13.65 | 13.77 | 51,480,204 | +0.15(+1.10%) |
Jan 05, 2006 | 13.60 | 13.71 | 13.54 | 13.62 | 76,885,784 | +0.02(+0.12%) |
Jan 04, 2006 | 13.28 | 13.61 | 13.27 | 13.60 | 79,360,176 | +0.43(+3.24%) |
Jan 03, 2006 | 13.10 | 13.25 | 13.08 | 13.18 | 68,672,816 | +0.25(+1.97%) |
Dec 30, 2005 | 13.00 | 13.00 | 12.86 | 12.92 | 58,662,624 | -0.07(-0.55%) |
Dec 29, 2005 | 13.08 | 13.10 | 12.99 | 12.99 | 44,788,692 | -0.08(-0.64%) |
Dec 28, 2005 | 13.12 | 13.19 | 13.05 | 13.08 | 46,282,712 | -0.02(-0.13%) |
Dec 27, 2005 | 13.28 | 13.30 | 13.09 | 13.09 | 45,048,764 | -0.18(-1.38%) |
Dec 23, 2005 | 13.30 | 13.33 | 13.23 | 13.28 | 39,009,872 | -0.06(-0.42%) |
Dec 22, 2005 | 13.31 | 13.38 | 13.20 | 13.33 | 45,450,696 | +0.01(+0.08%) |
Dec 21, 2005 | 13.31 | 13.55 | 13.26 | 13.32 | 63,714,464 | +0.02(+0.17%) |
Dec 20, 2005 | 13.48 | 13.46 | 13.22 | 13.30 | 87,405,480 | -0.18(-1.32%) |
Dec 19, 2005 | 12.51 | 13.96 | 13.39 | 13.48 | 258,457,920 | +0.96(+7.71%) |
Dec 16, 2005 | 12.63 | 12.70 | 12.49 | 12.51 | 128,107,176 | -0.12(-0.92%) |
Dec 15, 2005 | 12.66 | 12.79 | 12.47 | 12.63 | 76,528,792 | -0.03(-0.26%) |
Dec 14, 2005 | 12.36 | 12.75 | 12.36 | 12.66 | 119,575,480 | +0.30(+2.42%) |
Dec 13, 2005 | 11.68 | 12.41 | 11.68 | 12.36 | 162,862,400 | +0.76(+6.54%) |
Dec 12, 2005 | 11.43 | 11.62 | 11.23 | 11.60 | 103,887,360 | +0.19(+1.65%) |
Dec 09, 2005 | 11.63 | 11.66 | 11.40 | 11.41 | 76,521,936 | -0.21(-1.81%) |
Dec 08, 2005 | 11.69 | 11.70 | 11.59 | 11.62 | 54,064,872 | -0.07(-0.57%) |
Dec 07, 2005 | 11.74 | 11.79 | 11.64 | 11.69 | 61,990,152 | -0.02(-0.19%) |
Dec 06, 2005 | 11.87 | 11.87 | 11.70 | 11.71 | 61,164,448 | -0.12(-0.98%) |
Dec 05, 2005 | 11.80 | 11.86 | 11.75 | 11.83 | 53,341,144 | +0.03(+0.23%) |
Dec 02, 2005 | 11.84 | 11.87 | 11.76 | 11.80 | 39,305,140 | -0.04(-0.37%) |