Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 24.24 | 24.60 | 24.23 | 24.54 | 12,494,666 | +0.01(+0.06%) |
Jan 30, 2007 | 24.66 | 24.67 | 24.47 | 24.53 | 14,181,698 | -0.03(-0.14%) |
Jan 29, 2007 | 24.53 | 24.68 | 24.49 | 24.56 | 19,402,774 | -0.05(-0.22%) |
Jan 26, 2007 | 24.68 | 24.75 | 24.48 | 24.62 | 14,788,684 | -0.03(-0.14%) |
Jan 25, 2007 | 24.91 | 25.03 | 24.61 | 24.65 | 12,521,744 | -0.33(-1.31%) |
Jan 24, 2007 | 24.58 | 25.03 | 24.56 | 24.98 | 15,944,549 | +0.38(+1.53%) |
Jan 23, 2007 | 24.46 | 24.63 | 24.30 | 24.60 | 12,384,012 | +0.18(+0.73%) |
Jan 22, 2007 | 24.57 | 24.64 | 24.31 | 24.42 | 20,028,788 | -0.20(-0.80%) |
Jan 19, 2007 | 24.79 | 24.82 | 24.51 | 24.62 | 15,587,997 | -0.11(-0.44%) |
Jan 18, 2007 | 24.78 | 24.86 | 24.69 | 24.73 | 12,137,821 | -0.05(-0.19%) |
Jan 17, 2007 | 24.81 | 24.92 | 24.63 | 24.78 | 17,350,556 | +0.03(+0.11%) |
Jan 16, 2007 | 24.47 | 24.94 | 24.42 | 24.75 | 22,227,376 | +0.49(+2.03%) |
Jan 12, 2007 | 24.28 | 24.40 | 24.19 | 24.26 | 15,005,308 | -0.02(-0.08%) |
Jan 11, 2007 | 24.22 | 24.35 | 24.22 | 24.28 | 10,377,020 | +0.04(+0.17%) |
Jan 10, 2007 | 24.20 | 24.36 | 24.17 | 24.24 | 14,346,654 | -0.08(-0.31%) |
Jan 09, 2007 | 24.31 | 24.49 | 24.24 | 24.32 | 14,870,650 | +0.06(+0.25%) |
Jan 08, 2007 | 24.33 | 24.52 | 24.18 | 24.25 | 17,054,014 | -0.07(-0.28%) |
Jan 05, 2007 | 24.45 | 24.48 | 24.26 | 24.32 | 15,118,597 | -0.14(-0.56%) |
Jan 04, 2007 | 24.42 | 24.61 | 24.28 | 24.46 | 16,188,982 | +0.04(+0.17%) |
Jan 03, 2007 | 24.55 | 24.60 | 24.17 | 24.42 | 18,219,540 | +0.12(+0.51%) |
Dec 29, 2006 | 24.47 | 24.53 | 24.24 | 24.30 | 8,770,490 | -0.25(-1.00%) |
Dec 28, 2006 | 24.63 | 24.66 | 24.48 | 24.54 | 6,335,958 | -0.09(-0.36%) |
Dec 27, 2006 | 24.58 | 24.70 | 24.56 | 24.63 | 7,611,258 | +0.08(+0.31%) |
Dec 26, 2006 | 24.43 | 24.58 | 24.40 | 24.55 | 7,486,700 | +0.07(+0.28%) |
Dec 22, 2006 | 24.46 | 24.60 | 24.27 | 24.49 | 6,680,215 | -0.03(-0.14%) |
Dec 21, 2006 | 24.52 | 24.64 | 24.50 | 24.52 | 7,791,730 | +0.01(+0.03%) |
Dec 20, 2006 | 24.54 | 24.63 | 24.49 | 24.51 | 9,388,307 | -0.01(-0.03%) |
Dec 19, 2006 | 24.40 | 24.64 | 24.39 | 24.52 | 14,765,265 | +0.09(+0.36%) |
Dec 18, 2006 | 24.42 | 24.47 | 24.27 | 24.43 | 15,095,617 | +0.08(+0.31%) |
Dec 15, 2006 | 24.32 | 24.44 | 24.21 | 24.36 | 28,744,244 | +0.05(+0.23%) |
Dec 14, 2006 | 24.20 | 24.38 | 24.12 | 24.30 | 20,663,732 | +0.15(+0.62%) |
Dec 13, 2006 | 24.15 | 24.25 | 24.11 | 24.15 | 15,915,275 | +0.01(+0.03%) |
Dec 12, 2006 | 24.13 | 24.23 | 24.04 | 24.14 | 18,752,170 | -0.03(-0.14%) |
Dec 11, 2006 | 24.21 | 24.33 | 24.14 | 24.18 | 10,562,614 | -0.03(-0.11%) |
Dec 08, 2006 | 24.19 | 24.31 | 24.06 | 24.21 | 12,988,363 | -0.04(-0.17%) |
Dec 07, 2006 | 24.36 | 24.46 | 24.19 | 24.25 | 8,713,114 | -0.02(-0.08%) |
Dec 06, 2006 | 24.34 | 24.38 | 24.26 | 24.27 | 7,474,112 | +0.00(+0.00%) |
Dec 05, 2006 | 24.25 | 24.30 | 24.12 | 24.27 | 12,885,906 | +0.02(+0.08%) |
Dec 04, 2006 | 24.07 | 24.34 | 24.05 | 24.25 | 13,004,317 | +0.18(+0.74%) |
Dec 01, 2006 | 24.10 | 24.25 | 23.92 | 24.07 | 12,971,970 | -0.01(-0.03%) |
Nov 30, 2006 | 24.23 | 24.24 | 23.91 | 24.08 | 9,358,155 | -0.15(-0.62%) |
Nov 29, 2006 | 24.02 | 24.25 | 24.01 | 24.23 | 8,696,720 | +0.24(+1.00%) |
Nov 28, 2006 | 23.99 | 24.01 | 23.84 | 23.99 | 13,738,497 | -0.06(-0.26%) |
Nov 27, 2006 | 24.23 | 24.30 | 24.01 | 24.05 | 15,172,606 | -0.25(-1.04%) |
Nov 24, 2006 | 24.14 | 24.41 | 24.10 | 24.30 | 5,357,491 | +0.04(+0.17%) |
Nov 22, 2006 | 24.36 | 24.47 | 24.19 | 24.26 | 13,361,747 | -0.18(-0.75%) |
Nov 21, 2006 | 24.70 | 24.73 | 24.44 | 24.45 | 11,367,343 | -0.26(-1.05%) |
Nov 20, 2006 | 24.78 | 24.80 | 24.62 | 24.70 | 8,602,313 | -0.08(-0.30%) |
Nov 17, 2006 | 24.80 | 24.94 | 24.77 | 24.78 | 16,695,414 | -0.16(-0.63%) |
Nov 16, 2006 | 25.01 | 25.03 | 24.83 | 24.94 | 10,396,194 | +0.18(+0.74%) |
Nov 15, 2006 | 25.03 | 25.09 | 24.68 | 24.75 | 14,262,346 | -0.33(-1.31%) |
Nov 14, 2006 | 24.96 | 25.22 | 24.73 | 25.08 | 8,651,786 | +0.15(+0.60%) |
Nov 13, 2006 | 25.08 | 25.24 | 24.86 | 24.93 | 9,590,148 | -0.12(-0.49%) |
Nov 10, 2006 | 25.10 | 25.16 | 24.92 | 25.05 | 7,854,521 | -0.04(-0.16%) |
Nov 09, 2006 | 25.21 | 25.21 | 25.00 | 25.09 | 8,534,692 | -0.05(-0.19%) |
Nov 08, 2006 | 24.90 | 25.22 | 24.83 | 25.14 | 10,008,906 | +0.28(+1.13%) |
Nov 07, 2006 | 24.83 | 24.98 | 24.73 | 24.86 | 10,065,696 | +0.03(+0.14%) |
Nov 06, 2006 | 24.66 | 24.87 | 24.61 | 24.83 | 11,637,391 | +0.23(+0.94%) |
Nov 03, 2006 | 24.58 | 24.75 | 24.55 | 24.60 | 9,312,342 | +0.09(+0.36%) |
Nov 02, 2006 | 24.51 | 24.66 | 24.41 | 24.51 | 9,863,416 | -0.08(-0.33%) |
Nov 01, 2006 | 24.80 | 24.80 | 24.44 | 24.59 | 10,654,972 | -0.20(-0.83%) |
Oct 31, 2006 | 24.93 | 25.09 | 24.72 | 24.79 | 16,879,690 | -0.03(-0.14%) |
Oct 30, 2006 | 24.92 | 24.96 | 24.74 | 24.83 | 8,563,380 | +0.01(+0.06%) |
Oct 27, 2006 | 24.89 | 25.02 | 24.77 | 24.81 | 12,000,821 | -0.08(-0.30%) |
Oct 26, 2006 | 24.82 | 24.92 | 24.65 | 24.89 | 9,185,003 | +0.03(+0.11%) |
Oct 25, 2006 | 24.90 | 24.96 | 24.62 | 24.86 | 10,397,365 | -0.04(-0.16%) |
Oct 24, 2006 | 24.94 | 25.01 | 24.75 | 24.90 | 11,386,663 | -0.15(-0.60%) |
Oct 23, 2006 | 24.91 | 25.10 | 24.82 | 25.05 | 6,652,112 | +0.03(+0.11%) |
Oct 20, 2006 | 25.22 | 25.27 | 24.93 | 25.03 | 16,103,504 | -0.08(-0.30%) |
Oct 19, 2006 | 25.05 | 25.16 | 24.80 | 25.10 | 10,458,693 | -0.05(-0.19%) |
Oct 18, 2006 | 25.09 | 25.24 | 24.93 | 25.15 | 9,763,301 | +0.23(+0.90%) |
Oct 17, 2006 | 24.73 | 25.06 | 24.42 | 24.92 | 12,808,478 | +0.19(+0.77%) |
Oct 16, 2006 | 24.82 | 24.83 | 24.59 | 24.73 | 10,441,422 | -0.09(-0.36%) |
Oct 13, 2006 | 24.75 | 24.91 | 24.70 | 24.82 | 9,307,951 | +0.02(+0.08%) |
Oct 12, 2006 | 24.85 | 24.90 | 24.69 | 24.80 | 7,971,908 | +0.05(+0.22%) |
Oct 11, 2006 | 24.79 | 24.86 | 24.61 | 24.75 | 6,776,817 | -0.04(-0.17%) |
Oct 10, 2006 | 24.88 | 24.98 | 24.75 | 24.79 | 6,288,974 | -0.09(-0.36%) |
Oct 09, 2006 | 24.77 | 24.88 | 24.72 | 24.88 | 3,501,111 | +0.05(+0.19%) |
Oct 06, 2006 | 24.85 | 24.90 | 24.73 | 24.83 | 7,075,992 | -0.12(-0.47%) |
Oct 05, 2006 | 25.01 | 25.09 | 24.87 | 24.94 | 6,022,439 | -0.08(-0.33%) |
Oct 04, 2006 | 24.79 | 25.09 | 24.72 | 25.03 | 11,470,385 | +0.10(+0.38%) |
Oct 03, 2006 | 24.63 | 24.98 | 24.63 | 24.93 | 10,106,094 | +0.30(+1.22%) |
Oct 02, 2006 | 24.81 | 24.81 | 24.48 | 24.63 | 6,699,974 | -0.09(-0.36%) |
Sep 29, 2006 | 24.70 | 24.90 | 24.66 | 24.72 | 7,950,831 | +0.04(+0.17%) |
Sep 28, 2006 | 24.77 | 24.84 | 24.64 | 24.68 | 7,976,153 | -0.04(-0.17%) |
Sep 27, 2006 | 24.90 | 24.91 | 24.66 | 24.72 | 8,386,860 | -0.19(-0.77%) |
Sep 26, 2006 | 24.92 | 24.92 | 24.77 | 24.91 | 10,206,941 | +0.06(+0.25%) |
Sep 25, 2006 | 24.79 | 24.93 | 24.63 | 24.85 | 9,486,812 | +0.25(+1.00%) |
Sep 22, 2006 | 24.79 | 24.79 | 24.53 | 24.60 | 5,196,779 | -0.06(-0.25%) |
Sep 21, 2006 | 24.88 | 24.93 | 24.51 | 24.66 | 9,165,536 | -0.14(-0.55%) |
Sep 20, 2006 | 24.60 | 24.87 | 24.60 | 24.80 | 10,291,395 | +0.23(+0.92%) |
Sep 19, 2006 | 24.49 | 24.58 | 24.34 | 24.58 | 6,953,775 | +0.13(+0.53%) |
Sep 18, 2006 | 24.49 | 25.04 | 24.22 | 24.45 | 10,312,765 | -0.06(-0.25%) |
Sep 15, 2006 | 24.54 | 24.61 | 24.40 | 24.51 | 18,823,306 | +0.16(+0.65%) |
Sep 14, 2006 | 24.24 | 24.38 | 24.09 | 24.35 | 10,399,268 | +0.11(+0.45%) |
Sep 13, 2006 | 24.14 | 24.28 | 24.01 | 24.24 | 9,248,526 | +0.10(+0.40%) |
Sep 12, 2006 | 24.04 | 24.22 | 23.94 | 24.14 | 12,937,866 | +0.21(+0.86%) |
Sep 11, 2006 | 23.98 | 23.99 | 23.37 | 23.94 | 7,607,892 | +0.04(+0.17%) |
Sep 08, 2006 | 23.98 | 23.98 | 23.58 | 23.90 | 9,655,428 | +0.21(+0.89%) |
Sep 07, 2006 | 23.94 | 24.01 | 23.62 | 23.69 | 9,812,041 | -0.25(-1.06%) |
Sep 06, 2006 | 23.80 | 24.08 | 23.71 | 23.94 | 12,123,917 | +0.14(+0.60%) |
Sep 05, 2006 | 23.82 | 23.94 | 23.74 | 23.80 | 9,024,584 | +0.01(+0.03%) |
Sep 01, 2006 | 23.83 | 23.84 | 23.67 | 23.79 | 9,002,921 | +0.05(+0.20%) |
Aug 31, 2006 | 23.84 | 23.84 | 23.70 | 23.74 | 16,182,103 | +0.04(+0.17%) |
Aug 30, 2006 | 23.76 | 23.91 | 23.70 | 23.70 | 7,385,121 | -0.11(-0.46%) |
Aug 29, 2006 | 24.00 | 24.00 | 23.65 | 23.81 | 9,440,268 | -0.18(-0.77%) |
Aug 28, 2006 | 23.91 | 24.06 | 23.84 | 23.99 | 6,182,565 | +0.15(+0.63%) |
Aug 25, 2006 | 23.98 | 24.06 | 23.77 | 23.84 | 6,422,169 | -0.21(-0.88%) |
Aug 24, 2006 | 23.91 | 24.08 | 23.89 | 24.06 | 10,282,613 | +0.21(+0.86%) |
Aug 23, 2006 | 23.84 | 23.89 | 23.63 | 23.85 | 10,534,658 | +0.02(+0.09%) |
Aug 22, 2006 | 24.06 | 24.13 | 23.82 | 23.83 | 12,133,577 | -0.23(-0.94%) |
Aug 21, 2006 | 23.99 | 24.11 | 23.92 | 24.06 | 9,855,951 | +0.05(+0.20%) |
Aug 18, 2006 | 24.14 | 24.44 | 23.91 | 24.01 | 10,231,091 | -0.08(-0.31%) |
Aug 17, 2006 | 24.14 | 24.18 | 23.95 | 24.08 | 7,815,588 | +0.01(+0.06%) |
Aug 16, 2006 | 24.12 | 24.17 | 23.97 | 24.07 | 11,524,102 | +0.18(+0.74%) |
Aug 15, 2006 | 24.49 | 24.49 | 23.88 | 23.89 | 11,781,856 | +0.22(+0.92%) |
Aug 14, 2006 | 24.28 | 24.32 | 23.57 | 23.67 | 9,571,559 | +11.79(+99.17%) |
Aug 11, 2006 | 11.81 | 11.90 | 11.78 | 11.89 | 8,852,016 | +0.02(+0.20%) |
Aug 10, 2006 | 11.87 | 11.87 | 11.72 | 11.86 | 19,102,136 | -0.05(-0.40%) |
Aug 09, 2006 | 12.23 | 12.27 | 11.87 | 11.91 | 23,305,812 | -0.30(-2.43%) |
Aug 08, 2006 | 12.36 | 12.41 | 12.15 | 12.21 | 18,182,362 | -0.16(-1.26%) |
Aug 07, 2006 | 12.47 | 12.47 | 12.33 | 12.36 | 10,602,865 | -0.11(-0.85%) |
Aug 04, 2006 | 12.50 | 12.60 | 12.44 | 12.47 | 16,058,862 | +0.06(+0.48%) |
Aug 03, 2006 | 12.37 | 12.44 | 12.30 | 12.41 | 14,391,443 | +0.04(+0.35%) |
Aug 02, 2006 | 12.32 | 12.41 | 12.24 | 12.37 | 14,307,720 | -0.02(-0.19%) |
Aug 01, 2006 | 12.35 | 12.41 | 12.26 | 12.39 | 10,615,160 | +0.03(+0.28%) |
Jul 31, 2006 | 12.29 | 12.39 | 12.27 | 12.36 | 16,168,345 | -0.01(-0.10%) |
Jul 28, 2006 | 12.08 | 12.40 | 12.08 | 12.37 | 20,849,178 | +0.40(+3.34%) |
Jul 27, 2006 | 12.14 | 12.17 | 11.95 | 11.97 | 14,328,505 | -0.13(-1.11%) |
Jul 26, 2006 | 12.04 | 12.14 | 12.02 | 12.10 | 14,038,697 | +0.03(+0.23%) |
Jul 25, 2006 | 12.04 | 12.11 | 11.99 | 12.08 | 13,379,165 | -0.03(-0.24%) |
Jul 24, 2006 | 12.17 | 12.21 | 12.07 | 12.10 | 14,220,778 | -0.05(-0.45%) |
Jul 21, 2006 | 12.09 | 12.24 | 12.04 | 12.16 | 26,924,896 | +0.07(+0.57%) |
Jul 20, 2006 | 12.12 | 12.30 | 12.09 | 12.09 | 22,733,222 | -0.01(-0.06%) |
Jul 19, 2006 | 11.75 | 12.11 | 11.72 | 12.10 | 34,111,544 | +0.44(+3.78%) |
Jul 18, 2006 | 11.62 | 11.76 | 11.59 | 11.66 | 16,516,992 | -0.05(-0.44%) |
Jul 17, 2006 | 11.58 | 11.78 | 11.57 | 11.71 | 13,863,934 | +0.13(+1.15%) |
Jul 14, 2006 | 11.61 | 11.64 | 11.53 | 11.58 | 11,649,100 | -0.04(-0.32%) |
Jul 13, 2006 | 11.58 | 11.70 | 11.58 | 11.61 | 18,388,740 | -0.02(-0.13%) |
Jul 12, 2006 | 11.76 | 11.81 | 11.62 | 11.63 | 15,318,535 | -0.13(-1.12%) |
Jul 11, 2006 | 11.65 | 11.76 | 11.58 | 11.76 | 10,263,878 | +0.09(+0.76%) |
Jul 10, 2006 | 11.67 | 11.70 | 11.64 | 11.67 | 7,134,247 | +0.04(+0.32%) |
Jul 07, 2006 | 11.54 | 11.70 | 11.49 | 11.63 | 14,399,639 | +0.10(+0.90%) |
Jul 06, 2006 | 11.43 | 11.53 | 11.43 | 11.53 | 8,809,277 | +0.11(+0.93%) |
Jul 05, 2006 | 11.49 | 11.50 | 11.39 | 11.42 | 10,210,015 | -0.10(-0.83%) |
Jul 03, 2006 | 11.46 | 11.53 | 11.43 | 11.52 | 4,337,456 | +0.06(+0.54%) |
Jun 30, 2006 | 11.52 | 11.60 | 11.45 | 11.46 | 11,664,615 | -0.05(-0.47%) |
Jun 29, 2006 | 11.32 | 11.58 | 11.15 | 11.51 | 14,425,693 | +0.20(+1.74%) |
Jun 28, 2006 | 11.26 | 11.36 | 11.23 | 11.32 | 17,471,894 | +0.19(+1.70%) |
Jun 27, 2006 | 11.24 | 11.24 | 11.13 | 11.13 | 12,036,389 | -0.12(-1.08%) |
Jun 26, 2006 | 11.20 | 11.27 | 11.15 | 11.25 | 10,393,267 | +0.06(+0.52%) |
Jun 23, 2006 | 11.26 | 11.26 | 11.14 | 11.19 | 15,163,678 | -0.15(-1.36%) |
Jun 22, 2006 | 11.32 | 11.37 | 11.28 | 11.34 | 9,205,055 | -0.04(-0.35%) |
Jun 21, 2006 | 11.36 | 11.48 | 11.35 | 11.38 | 11,606,654 | +0.03(+0.24%) |
Jun 20, 2006 | 11.30 | 11.43 | 11.30 | 11.36 | 11,560,109 | +0.00(+0.03%) |
Jun 19, 2006 | 11.42 | 11.46 | 11.31 | 11.35 | 10,610,769 | -0.03(-0.28%) |
Jun 16, 2006 | 11.37 | 11.43 | 11.31 | 11.38 | 17,507,314 | -0.05(-0.40%) |
Jun 15, 2006 | 11.37 | 11.46 | 11.27 | 11.43 | 19,833,974 | +0.07(+0.59%) |
Jun 14, 2006 | 11.45 | 11.47 | 11.16 | 11.36 | 22,708,046 | -0.09(-0.80%) |
Jun 13, 2006 | 11.77 | 11.77 | 11.40 | 11.46 | 27,157,328 | -0.37(-3.09%) |
Jun 12, 2006 | 11.81 | 11.91 | 11.72 | 11.82 | 13,152,588 | +0.02(+0.13%) |
Jun 09, 2006 | 11.87 | 11.90 | 11.73 | 11.81 | 14,035,769 | -0.03(-0.22%) |
Jun 08, 2006 | 11.58 | 11.84 | 11.53 | 11.83 | 23,549,660 | +0.18(+1.52%) |
Jun 07, 2006 | 11.56 | 11.79 | 11.56 | 11.65 | 18,912,150 | +0.10(+0.86%) |
Jun 06, 2006 | 11.52 | 11.57 | 11.39 | 11.55 | 14,888,799 | +0.05(+0.46%) |
Jun 05, 2006 | 11.60 | 11.66 | 11.49 | 11.50 | 10,562,760 | -0.14(-1.17%) |
Jun 02, 2006 | 11.60 | 11.67 | 11.56 | 11.64 | 16,145,219 | +0.08(+0.71%) |
Jun 01, 2006 | 11.36 | 11.56 | 11.34 | 11.56 | 16,203,473 | +0.22(+1.94%) |
May 31, 2006 | 11.37 | 11.40 | 11.24 | 11.34 | 21,668,836 | +0.02(+0.18%) |
May 30, 2006 | 11.41 | 11.44 | 11.30 | 11.32 | 12,074,152 | -0.17(-1.49%) |
May 26, 2006 | 11.52 | 11.53 | 11.42 | 11.49 | 10,472,305 | +0.03(+0.24%) |
May 25, 2006 | 11.53 | 11.53 | 11.36 | 11.46 | 10,575,641 | +0.02(+0.13%) |
May 24, 2006 | 11.39 | 11.54 | 11.37 | 11.44 | 20,297,666 | +0.02(+0.16%) |
May 23, 2006 | 11.45 | 11.56 | 11.40 | 11.43 | 14,434,475 | +0.04(+0.38%) |
May 22, 2006 | 11.28 | 11.49 | 11.27 | 11.38 | 16,197,325 | +0.10(+0.88%) |
May 19, 2006 | 11.22 | 11.35 | 11.22 | 11.28 | 17,459,600 | +0.07(+0.59%) |
May 18, 2006 | 11.31 | 11.36 | 11.22 | 11.22 | 14,945,883 | -0.14(-1.20%) |
May 17, 2006 | 11.54 | 11.60 | 11.30 | 11.35 | 14,891,434 | -0.25(-2.13%) |
May 16, 2006 | 11.57 | 11.64 | 11.52 | 11.60 | 8,694,818 | +0.04(+0.38%) |
May 15, 2006 | 11.48 | 11.61 | 11.46 | 11.56 | 13,738,351 | +0.09(+0.74%) |
May 12, 2006 | 11.53 | 11.59 | 11.46 | 11.47 | 11,389,151 | -0.05(-0.47%) |
May 11, 2006 | 11.58 | 11.60 | 11.45 | 11.53 | 11,379,491 | -0.08(-0.69%) |
May 10, 2006 | 11.68 | 11.72 | 11.55 | 11.61 | 10,471,720 | -0.06(-0.51%) |
May 09, 2006 | 11.66 | 11.72 | 11.65 | 11.67 | 8,079,781 | -0.02(-0.13%) |
May 08, 2006 | 11.74 | 11.83 | 11.65 | 11.68 | 9,409,677 | -0.08(-0.70%) |
May 05, 2006 | 11.70 | 11.78 | 11.68 | 11.76 | 10,671,072 | +0.12(+1.01%) |
May 04, 2006 | 11.55 | 11.66 | 11.55 | 11.65 | 11,449,455 | +0.14(+1.23%) |
May 03, 2006 | 11.51 | 11.54 | 11.44 | 11.50 | 9,363,717 | -0.09(-0.80%) |
May 02, 2006 | 11.63 | 11.67 | 11.56 | 11.60 | 14,145,545 | -0.02(-0.16%) |
May 01, 2006 | 11.76 | 11.76 | 11.59 | 11.61 | 20,030,106 | -0.12(-1.00%) |
Apr 28, 2006 | 11.45 | 11.80 | 11.42 | 11.73 | 24,868,724 | +0.26(+2.26%) |
Apr 27, 2006 | 11.17 | 11.54 | 11.16 | 11.47 | 20,869,378 | +0.27(+2.39%) |
Apr 26, 2006 | 11.13 | 11.21 | 11.13 | 11.20 | 12,511,205 | +0.09(+0.78%) |
Apr 25, 2006 | 11.10 | 11.14 | 11.06 | 11.12 | 13,239,823 | -0.00(-0.02%) |
Apr 24, 2006 | 11.11 | 11.16 | 11.05 | 11.12 | 8,291,428 | +0.01(+0.11%) |
Apr 21, 2006 | 11.18 | 11.18 | 11.05 | 11.11 | 11,105,491 | +0.00(+0.00%) |
Apr 20, 2006 | 11.05 | 11.18 | 11.04 | 11.11 | 11,064,508 | +0.05(+0.46%) |
Apr 19, 2006 | 11.11 | 11.11 | 11.03 | 11.06 | 9,808,967 | -0.06(-0.51%) |
Apr 18, 2006 | 10.97 | 11.13 | 10.90 | 11.11 | 15,286,919 | +0.10(+0.93%) |
Apr 17, 2006 | 11.02 | 11.09 | 10.96 | 11.01 | 9,561,606 | -0.03(-0.29%) |
Apr 13, 2006 | 11.00 | 11.06 | 10.96 | 11.04 | 7,362,287 | +0.04(+0.40%) |
Apr 12, 2006 | 11.02 | 11.04 | 10.95 | 11.00 | 5,988,189 | +0.00(+0.02%) |
Apr 11, 2006 | 11.96 | 11.06 | 10.97 | 11.00 | 8,895,341 | -0.01(-0.05%) |
Apr 10, 2006 | 11.02 | 11.10 | 10.99 | 11.00 | 6,958,020 | +0.01(+0.06%) |
Apr 07, 2006 | 11.09 | 11.14 | 10.94 | 10.99 | 9,498,961 | -0.10(-0.88%) |
Apr 06, 2006 | 11.08 | 11.10 | 11.02 | 11.09 | 6,415,582 | -0.03(-0.29%) |
Apr 05, 2006 | 11.11 | 11.17 | 11.10 | 11.12 | 10,221,138 | +0.04(+0.40%) |
Apr 04, 2006 | 11.00 | 11.15 | 10.98 | 11.08 | 10,944,194 | +0.09(+0.84%) |
Apr 03, 2006 | 10.93 | 11.05 | 10.92 | 10.99 | 11,884,459 | +0.08(+0.72%) |
Mar 31, 2006 | 10.98 | 11.00 | 10.89 | 10.91 | 10,365,164 | -0.04(-0.41%) |
Mar 30, 2006 | 10.97 | 11.02 | 10.91 | 10.95 | 11,368,075 | -0.01(-0.11%) |
Mar 29, 2006 | 10.93 | 11.03 | 10.88 | 10.97 | 12,292,532 | +0.02(+0.22%) |
Mar 28, 2006 | 11.08 | 11.08 | 10.91 | 10.94 | 18,655,422 | -0.15(-1.34%) |
Mar 27, 2006 | 11.04 | 11.11 | 11.04 | 11.09 | 6,396,847 | -0.01(-0.08%) |
Mar 24, 2006 | 11.07 | 11.12 | 11.04 | 11.10 | 8,286,745 | +0.00(+0.02%) |
Mar 23, 2006 | 11.14 | 11.14 | 11.04 | 11.10 | 7,725,279 | -0.07(-0.61%) |
Mar 22, 2006 | 10.93 | 11.19 | 10.93 | 11.17 | 10,887,111 | +0.08(+0.76%) |
Mar 21, 2006 | 11.14 | 11.17 | 11.05 | 11.08 | 11,946,812 | -0.04(-0.38%) |
Mar 20, 2006 | 11.12 | 11.15 | 11.07 | 11.12 | 5,513,958 | +0.01(+0.11%) |
Mar 17, 2006 | 11.15 | 11.16 | 11.09 | 11.11 | 14,309,769 | +0.02(+0.18%) |
Mar 16, 2006 | 11.10 | 11.17 | 11.05 | 11.09 | 9,563,363 | +0.01(+0.06%) |
Mar 15, 2006 | 11.06 | 11.10 | 11.01 | 11.09 | 7,971,469 | -0.00(-0.03%) |
Mar 14, 2006 | 10.97 | 11.10 | 10.96 | 11.09 | 13,606,620 | +0.10(+0.87%) |
Mar 13, 2006 | 10.98 | 11.04 | 10.96 | 10.99 | 8,493,416 | +0.02(+0.17%) |
Mar 10, 2006 | 10.91 | 11.00 | 10.88 | 10.97 | 9,277,946 | +0.06(+0.53%) |
Mar 09, 2006 | 10.99 | 11.03 | 10.90 | 10.92 | 7,811,928 | -0.09(-0.78%) |
Mar 08, 2006 | 10.98 | 11.07 | 10.91 | 11.00 | 9,702,997 | -0.01(-0.12%) |
Mar 07, 2006 | 10.88 | 11.04 | 10.84 | 11.02 | 15,363,909 | +0.12(+1.15%) |
Mar 06, 2006 | 10.88 | 10.91 | 10.83 | 10.89 | 10,128,049 | -0.01(-0.09%) |
Mar 03, 2006 | 10.88 | 10.97 | 10.83 | 10.90 | 10,233,726 | -0.00(-0.03%) |
Mar 02, 2006 | 11.00 | 11.00 | 10.85 | 10.90 | 11,527,615 | -0.15(-1.31%) |
Mar 01, 2006 | 11.01 | 11.06 | 10.98 | 11.05 | 12,483,688 | +0.08(+0.76%) |
Feb 28, 2006 | 11.02 | 11.02 | 10.89 | 10.97 | 14,390,857 | -0.05(-0.45%) |
Feb 27, 2006 | 11.03 | 11.09 | 10.99 | 11.02 | 8,970,867 | -0.01(-0.12%) |
Feb 24, 2006 | 11.04 | 11.07 | 10.99 | 11.03 | 11,702,963 | +0.03(+0.28%) |
Feb 23, 2006 | 10.98 | 11.07 | 10.88 | 11.00 | 11,927,199 | +0.00(+0.00%) |
Feb 22, 2006 | 10.90 | 11.03 | 10.88 | 11.00 | 12,267,649 | +0.15(+1.39%) |
Feb 21, 2006 | 10.90 | 10.90 | 10.78 | 10.85 | 9,403,822 | -0.02(-0.16%) |
Feb 17, 2006 | 10.92 | 10.94 | 10.83 | 10.86 | 9,995,440 | -0.06(-0.53%) |
Feb 16, 2006 | 10.82 | 10.93 | 10.76 | 10.92 | 12,123,038 | +0.08(+0.72%) |
Feb 15, 2006 | 10.70 | 10.84 | 10.70 | 10.84 | 14,848,695 | +0.14(+1.34%) |
Feb 14, 2006 | 10.57 | 10.79 | 10.55 | 10.70 | 12,095,229 | +0.17(+1.62%) |
Feb 13, 2006 | 10.51 | 10.55 | 10.45 | 10.53 | 7,905,896 | -0.01(-0.13%) |
Feb 10, 2006 | 10.47 | 10.58 | 10.44 | 10.54 | 9,515,647 | +0.09(+0.82%) |
Feb 09, 2006 | 10.45 | 10.53 | 10.42 | 10.46 | 10,322,718 | -0.02(-0.16%) |
Feb 08, 2006 | 10.42 | 10.50 | 10.38 | 10.48 | 8,676,668 | +0.03(+0.33%) |
Feb 07, 2006 | 10.42 | 10.48 | 10.40 | 10.44 | 11,851,380 | +0.01(+0.13%) |
Feb 06, 2006 | 10.39 | 10.45 | 10.36 | 10.43 | 10,670,194 | +0.00(+0.02%) |
Feb 03, 2006 | 10.39 | 10.49 | 10.35 | 10.43 | 11,024,989 | -0.04(-0.42%) |
Feb 02, 2006 | 10.53 | 10.55 | 10.45 | 10.47 | 14,388,808 | -0.09(-0.87%) |