Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.18 | 15.45 | 15.16 | 15.23 | 106,746,392 | +0.23(+1.55%) |
Nov 29, 2006 | 15.12 | 15.21 | 14.90 | 15.00 | 77,122,792 | +0.01(+0.07%) |
Nov 28, 2006 | 14.96 | 15.00 | 14.86 | 14.99 | 56,924,888 | +0.04(+0.30%) |
Nov 27, 2006 | 14.90 | 15.05 | 14.83 | 14.94 | 70,408,208 | +0.04(+0.30%) |
Nov 24, 2006 | 14.91 | 14.99 | 14.88 | 14.90 | 20,256,750 | -0.12(-0.78%) |
Nov 22, 2006 | 14.96 | 15.12 | 14.93 | 15.01 | 35,086,600 | +0.08(+0.54%) |
Nov 21, 2006 | 14.94 | 15.04 | 14.89 | 14.93 | 51,927,756 | -0.05(-0.35%) |
Nov 20, 2006 | 15.04 | 15.12 | 14.97 | 14.99 | 61,802,888 | -0.09(-0.59%) |
Nov 17, 2006 | 14.79 | 15.09 | 14.79 | 15.07 | 86,478,088 | +0.25(+1.68%) |
Nov 16, 2006 | 14.64 | 14.93 | 14.64 | 14.83 | 59,632,744 | +0.13(+0.87%) |
Nov 15, 2006 | 14.57 | 14.82 | 14.50 | 14.70 | 71,694,272 | +0.16(+1.07%) |
Nov 14, 2006 | 14.43 | 14.60 | 14.22 | 14.54 | 76,431,120 | +0.20(+1.39%) |
Nov 13, 2006 | 14.19 | 14.42 | 14.17 | 14.34 | 74,296,896 | +0.10(+0.70%) |
Nov 10, 2006 | 14.30 | 14.44 | 14.07 | 14.24 | 84,931,208 | -0.07(-0.50%) |
Nov 09, 2006 | 14.63 | 14.72 | 13.85 | 14.32 | 149,938,704 | -0.43(-2.93%) |
Nov 08, 2006 | 14.79 | 14.81 | 14.64 | 14.75 | 95,779,240 | -0.37(-2.45%) |
Nov 07, 2006 | 14.96 | 15.22 | 14.96 | 15.12 | 81,984,192 | +0.17(+1.11%) |
Nov 06, 2006 | 14.72 | 15.01 | 14.71 | 14.95 | 58,932,944 | +0.24(+1.66%) |
Nov 03, 2006 | 14.78 | 14.83 | 14.66 | 14.71 | 49,255,460 | -0.08(-0.52%) |
Nov 02, 2006 | 14.69 | 14.79 | 14.64 | 14.79 | 52,101,036 | +0.08(+0.57%) |
Nov 01, 2006 | 14.79 | 14.89 | 14.69 | 14.70 | 71,380,384 | -0.06(-0.41%) |
Oct 31, 2006 | 14.93 | 14.99 | 14.62 | 14.76 | 145,575,280 | -0.30(-2.02%) |
Oct 30, 2006 | 15.08 | 15.18 | 15.02 | 15.07 | 61,025,480 | -0.01(-0.07%) |
Oct 27, 2006 | 15.05 | 15.23 | 15.04 | 15.08 | 71,591,744 | -0.03(-0.22%) |
Oct 26, 2006 | 15.20 | 15.21 | 15.00 | 15.11 | 74,162,240 | -0.08(-0.55%) |
Oct 25, 2006 | 15.05 | 15.21 | 14.99 | 15.20 | 65,206,572 | +0.09(+0.62%) |
Oct 24, 2006 | 15.10 | 15.14 | 14.96 | 15.10 | 91,886,224 | -0.26(-1.69%) |
Oct 23, 2006 | 15.26 | 15.39 | 15.23 | 15.36 | 56,796,372 | +0.03(+0.18%) |
Oct 20, 2006 | 15.38 | 15.38 | 14.96 | 15.34 | 87,833,640 | +0.00(+0.00%) |
Oct 19, 2006 | 15.75 | 15.79 | 15.29 | 15.34 | 90,875,960 | -0.23(-1.49%) |
Oct 18, 2006 | 15.44 | 15.63 | 15.36 | 15.57 | 57,237,692 | +0.21(+1.37%) |
Oct 17, 2006 | 15.21 | 15.45 | 15.20 | 15.36 | 45,116,604 | +0.03(+0.22%) |
Oct 16, 2006 | 15.29 | 15.37 | 15.17 | 15.32 | 36,052,452 | +0.04(+0.25%) |
Oct 13, 2006 | 15.26 | 15.32 | 15.16 | 15.29 | 44,264,284 | -0.03(-0.22%) |
Oct 12, 2006 | 15.12 | 15.37 | 15.11 | 15.32 | 48,023,368 | +0.20(+1.32%) |
Oct 11, 2006 | 15.20 | 15.24 | 15.07 | 15.12 | 58,498,124 | -0.15(-0.98%) |
Oct 10, 2006 | 15.24 | 15.29 | 15.11 | 15.27 | 54,003,680 | -0.05(-0.33%) |
Oct 09, 2006 | 15.39 | 15.42 | 15.21 | 15.32 | 37,589,228 | -0.14(-0.90%) |
Oct 06, 2006 | 15.44 | 15.48 | 15.29 | 15.46 | 49,039,040 | -0.05(-0.32%) |
Oct 05, 2006 | 15.64 | 15.65 | 15.37 | 15.51 | 52,265,288 | -0.19(-1.20%) |
Oct 04, 2006 | 15.74 | 15.75 | 15.53 | 15.70 | 49,684,688 | -0.04(-0.28%) |
Oct 03, 2006 | 15.67 | 15.84 | 15.65 | 15.74 | 36,572,112 | +0.06(+0.35%) |
Oct 02, 2006 | 15.62 | 15.84 | 15.62 | 15.68 | 39,892,764 | -0.03(-0.18%) |
Sep 29, 2006 | 15.73 | 15.83 | 15.65 | 15.71 | 43,256,012 | +0.03(+0.21%) |
Sep 28, 2006 | 15.70 | 15.76 | 15.58 | 15.68 | 37,263,604 | -0.06(-0.39%) |
Sep 27, 2006 | 15.65 | 15.79 | 15.63 | 15.74 | 43,130,744 | +0.01(+0.03%) |
Sep 26, 2006 | 15.66 | 15.74 | 15.63 | 15.73 | 46,478,292 | +0.03(+0.18%) |
Sep 25, 2006 | 15.67 | 15.78 | 15.58 | 15.71 | 45,969,644 | +0.11(+0.67%) |
Sep 22, 2006 | 15.63 | 15.65 | 15.53 | 15.60 | 34,989,312 | -0.03(-0.18%) |
Sep 21, 2006 | 15.77 | 15.78 | 15.57 | 15.63 | 49,131,816 | -0.14(-0.91%) |
Sep 20, 2006 | 15.60 | 15.79 | 15.60 | 15.77 | 49,251,308 | +0.15(+0.96%) |
Sep 19, 2006 | 15.60 | 15.63 | 15.40 | 15.62 | 38,488,656 | +0.02(+0.14%) |
Sep 18, 2006 | 15.62 | 15.63 | 15.48 | 15.60 | 38,246,608 | +0.07(+0.43%) |
Sep 15, 2006 | 15.64 | 15.70 | 15.52 | 15.53 | 49,778,728 | -0.09(-0.57%) |
Sep 14, 2006 | 15.55 | 15.64 | 15.41 | 15.62 | 37,309,272 | +0.01(+0.04%) |
Sep 13, 2006 | 15.58 | 15.70 | 15.56 | 15.62 | 39,835,724 | -0.03(-0.21%) |
Sep 12, 2006 | 15.50 | 15.70 | 15.46 | 15.65 | 67,907,928 | +0.21(+1.33%) |
Sep 11, 2006 | 15.24 | 15.45 | 15.24 | 15.45 | 36,789,252 | +0.16(+1.05%) |
Sep 08, 2006 | 15.18 | 15.37 | 15.18 | 15.29 | 32,505,816 | +0.08(+0.51%) |
Sep 07, 2006 | 15.32 | 15.35 | 15.14 | 15.21 | 47,403,712 | -0.15(-0.97%) |
Sep 06, 2006 | 15.42 | 15.51 | 15.34 | 15.36 | 54,005,488 | -0.07(-0.43%) |
Sep 05, 2006 | 15.44 | 15.45 | 15.31 | 15.42 | 36,412,548 | -0.07(-0.43%) |
Sep 01, 2006 | 15.40 | 15.50 | 15.28 | 15.49 | 42,429,324 | +0.22(+1.45%) |
Aug 31, 2006 | 15.36 | 15.42 | 15.24 | 15.27 | 41,583,864 | -0.09(-0.61%) |
Aug 30, 2006 | 15.29 | 15.45 | 15.29 | 15.36 | 46,557,352 | +0.07(+0.47%) |
Aug 29, 2006 | 15.23 | 15.37 | 15.23 | 15.29 | 38,317,724 | +0.03(+0.22%) |
Aug 28, 2006 | 15.04 | 15.37 | 15.01 | 15.26 | 51,346,908 | +0.17(+1.14%) |
Aug 25, 2006 | 15.03 | 15.15 | 14.96 | 15.09 | 29,577,390 | -0.01(-0.04%) |
Aug 24, 2006 | 15.07 | 15.15 | 14.96 | 15.09 | 40,149,796 | +0.06(+0.37%) |
Aug 23, 2006 | 14.89 | 15.04 | 14.88 | 15.04 | 38,248,952 | +0.09(+0.59%) |
Aug 22, 2006 | 14.76 | 15.01 | 14.76 | 14.95 | 44,715,172 | +0.19(+1.28%) |
Aug 21, 2006 | 14.84 | 15.16 | 14.73 | 14.76 | 43,597,336 | -0.23(-1.52%) |
Aug 18, 2006 | 14.95 | 15.00 | 14.77 | 14.99 | 47,908,392 | +0.03(+0.19%) |
Aug 17, 2006 | 14.83 | 15.03 | 14.79 | 14.96 | 54,759,796 | +0.14(+0.93%) |
Aug 16, 2006 | 14.62 | 14.85 | 14.60 | 14.82 | 53,138,908 | +0.19(+1.33%) |
Aug 15, 2006 | 14.50 | 14.68 | 14.48 | 14.63 | 39,682,300 | +0.18(+1.23%) |
Aug 14, 2006 | 14.34 | 14.57 | 14.32 | 14.45 | 40,415,672 | +0.14(+1.01%) |
Aug 11, 2006 | 14.31 | 14.34 | 14.14 | 14.30 | 29,414,760 | -0.08(-0.58%) |
Aug 10, 2006 | 14.38 | 14.43 | 14.19 | 14.39 | 42,543,220 | -0.10(-0.69%) |
Aug 09, 2006 | 14.48 | 14.57 | 14.41 | 14.49 | 60,054,932 | -0.01(-0.04%) |
Aug 08, 2006 | 14.43 | 14.54 | 14.39 | 14.49 | 63,197,972 | +0.06(+0.42%) |
Aug 07, 2006 | 14.38 | 14.47 | 14.37 | 14.43 | 49,710,860 | +0.04(+0.27%) |
Aug 04, 2006 | 14.34 | 14.42 | 14.25 | 14.39 | 57,162,604 | +0.26(+1.84%) |
Aug 03, 2006 | 14.17 | 14.24 | 14.08 | 14.13 | 51,263,336 | -0.06(-0.39%) |
Aug 02, 2006 | 14.52 | 14.66 | 14.03 | 14.19 | 109,860,736 | -0.21(-1.46%) |
Aug 01, 2006 | 14.43 | 14.57 | 14.36 | 14.40 | 60,288,136 | +0.00(+0.00%) |
Jul 31, 2006 | 14.65 | 14.77 | 14.35 | 14.40 | 93,792,656 | -0.07(-0.46%) |
Jul 28, 2006 | 14.24 | 14.57 | 14.22 | 14.47 | 84,759,192 | +0.25(+1.79%) |
Jul 27, 2006 | 13.96 | 14.22 | 13.92 | 14.21 | 64,865,248 | +0.30(+2.15%) |
Jul 26, 2006 | 13.79 | 13.99 | 13.78 | 13.91 | 51,326,692 | +0.08(+0.60%) |
Jul 25, 2006 | 13.68 | 13.92 | 13.68 | 13.83 | 53,761,452 | +0.09(+0.69%) |
Jul 24, 2006 | 13.30 | 13.82 | 13.19 | 13.73 | 85,593,280 | +0.53(+4.03%) |
Jul 21, 2006 | 13.19 | 13.32 | 13.12 | 13.20 | 67,012,468 | +0.07(+0.51%) |
Jul 20, 2006 | 13.10 | 13.22 | 13.02 | 13.14 | 60,442,464 | +0.23(+1.76%) |
Jul 19, 2006 | 12.57 | 12.96 | 12.55 | 12.91 | 60,679,460 | +0.40(+3.19%) |
Jul 18, 2006 | 12.50 | 12.61 | 12.37 | 12.51 | 48,329,496 | +0.09(+0.76%) |
Jul 17, 2006 | 12.41 | 12.55 | 12.34 | 12.42 | 42,583,108 | -0.01(-0.05%) |
Jul 14, 2006 | 12.67 | 12.67 | 12.28 | 12.42 | 51,234,276 | -0.25(-1.97%) |
Jul 13, 2006 | 12.83 | 12.84 | 12.58 | 12.67 | 46,130,648 | -0.17(-1.34%) |
Jul 12, 2006 | 12.97 | 13.01 | 12.81 | 12.84 | 30,402,996 | -0.17(-1.32%) |
Jul 11, 2006 | 13.17 | 13.20 | 12.86 | 13.01 | 49,737,572 | -0.21(-1.59%) |
Jul 10, 2006 | 13.21 | 13.27 | 13.16 | 13.22 | 25,660,368 | +0.11(+0.80%) |
Jul 07, 2006 | 13.19 | 13.24 | 13.07 | 13.12 | 31,535,992 | +0.00(+0.00%) |
Jul 06, 2006 | 13.17 | 13.26 | 13.07 | 13.12 | 36,471,032 | +0.00(+0.00%) |
Jul 05, 2006 | 13.04 | 13.12 | 12.98 | 13.12 | 54,215,588 | +0.06(+0.42%) |
Jul 03, 2006 | 13.04 | 13.14 | 12.96 | 13.06 | 28,480,674 | +0.06(+0.47%) |
Jun 30, 2006 | 12.91 | 13.19 | 12.90 | 13.00 | 56,705,400 | +0.13(+0.99%) |
Jun 29, 2006 | 12.74 | 12.91 | 12.68 | 12.88 | 46,983,328 | +0.19(+1.48%) |
Jun 28, 2006 | 12.70 | 12.75 | 12.64 | 12.69 | 35,700,480 | +0.06(+0.44%) |
Jun 27, 2006 | 12.76 | 12.80 | 12.58 | 12.63 | 38,832,868 | -0.12(-0.91%) |
Jun 26, 2006 | 12.99 | 12.99 | 12.71 | 12.75 | 56,403,244 | +0.20(+1.63%) |
Jun 23, 2006 | 12.58 | 12.63 | 12.47 | 12.54 | 40,162,608 | -0.01(-0.04%) |
Jun 22, 2006 | 12.60 | 12.74 | 12.54 | 12.55 | 42,054,428 | -0.02(-0.18%) |
Jun 21, 2006 | 12.73 | 12.86 | 12.54 | 12.57 | 70,990,144 | -0.14(-1.13%) |
Jun 20, 2006 | 12.84 | 12.85 | 12.65 | 12.71 | 86,078,104 | -0.06(-0.48%) |
Jun 19, 2006 | 13.02 | 13.07 | 12.68 | 12.78 | 50,198,932 | -0.20(-1.58%) |
Jun 16, 2006 | 12.96 | 13.10 | 12.88 | 12.98 | 55,916,976 | -0.06(-0.42%) |
Jun 15, 2006 | 12.93 | 13.10 | 12.83 | 13.04 | 48,506,564 | +0.23(+1.82%) |
Jun 14, 2006 | 12.75 | 12.85 | 12.73 | 12.80 | 52,465,464 | +0.04(+0.30%) |
Jun 13, 2006 | 12.85 | 13.02 | 12.76 | 12.76 | 55,849,292 | -0.14(-1.07%) |
Jun 12, 2006 | 13.05 | 13.11 | 12.86 | 12.90 | 36,236,020 | -0.13(-1.02%) |
Jun 09, 2006 | 13.10 | 13.17 | 13.00 | 13.04 | 54,988,128 | -0.18(-1.38%) |
Jun 08, 2006 | 13.13 | 13.24 | 12.92 | 13.22 | 62,433,556 | -0.03(-0.21%) |
Jun 07, 2006 | 13.31 | 13.40 | 13.24 | 13.25 | 48,526,964 | +0.04(+0.29%) |
Jun 06, 2006 | 13.32 | 13.47 | 13.11 | 13.21 | 47,883,660 | -0.06(-0.42%) |
Jun 05, 2006 | 13.46 | 13.52 | 13.21 | 13.26 | 46,234,076 | -0.14(-1.03%) |
Jun 02, 2006 | 13.30 | 13.41 | 13.22 | 13.40 | 38,975,824 | +0.16(+1.21%) |
Jun 01, 2006 | 13.20 | 13.38 | 13.14 | 13.24 | 45,204,688 | +0.13(+1.01%) |
May 31, 2006 | 13.11 | 13.19 | 13.03 | 13.11 | 43,097,352 | +0.04(+0.34%) |
May 30, 2006 | 13.24 | 13.29 | 13.04 | 13.06 | 43,728,560 | -0.23(-1.75%) |
May 26, 2006 | 13.32 | 13.35 | 13.17 | 13.30 | 41,561,664 | +0.08(+0.63%) |
May 25, 2006 | 13.21 | 13.24 | 13.07 | 13.21 | 43,130,744 | +0.01(+0.04%) |
May 24, 2006 | 13.29 | 13.30 | 13.09 | 13.21 | 45,380,132 | -0.08(-0.63%) |
May 23, 2006 | 13.14 | 13.37 | 13.14 | 13.29 | 53,271,216 | +0.15(+1.14%) |
May 22, 2006 | 13.17 | 13.37 | 13.13 | 13.14 | 51,212,076 | -0.06(-0.42%) |
May 19, 2006 | 13.30 | 13.35 | 13.07 | 13.20 | 62,453,592 | -0.04(-0.29%) |
May 18, 2006 | 13.41 | 13.49 | 13.21 | 13.24 | 57,745,076 | -0.21(-1.57%) |
May 17, 2006 | 13.69 | 13.82 | 13.38 | 13.45 | 55,668,068 | -0.35(-2.53%) |
May 16, 2006 | 13.68 | 13.86 | 13.63 | 13.79 | 40,824,320 | +0.01(+0.04%) |
May 15, 2006 | 13.58 | 13.81 | 13.58 | 13.79 | 44,848,020 | +0.22(+1.59%) |
May 12, 2006 | 13.68 | 13.77 | 13.53 | 13.57 | 51,070,744 | -0.17(-1.25%) |
May 11, 2006 | 14.00 | 14.07 | 13.68 | 13.75 | 52,402,832 | -0.13(-0.92%) |
May 10, 2006 | 14.00 | 14.02 | 13.78 | 13.87 | 48,579,848 | -0.26(-1.84%) |
May 09, 2006 | 14.13 | 14.25 | 14.09 | 14.13 | 29,945,610 | -0.02(-0.12%) |
May 08, 2006 | 14.07 | 14.24 | 14.06 | 14.15 | 37,302,592 | +0.07(+0.51%) |
May 05, 2006 | 14.03 | 14.17 | 14.00 | 14.08 | 36,289,088 | +0.11(+0.75%) |
May 04, 2006 | 14.02 | 14.10 | 13.94 | 13.97 | 48,026,256 | +0.03(+0.20%) |
May 03, 2006 | 14.00 | 14.18 | 13.91 | 13.94 | 45,123,640 | -0.01(-0.04%) |
May 02, 2006 | 13.88 | 14.07 | 13.86 | 13.95 | 41,597,400 | +0.03(+0.24%) |
May 01, 2006 | 14.13 | 14.18 | 13.84 | 13.92 | 47,790,524 | -0.12(-0.83%) |
Apr 28, 2006 | 13.79 | 14.09 | 13.77 | 14.03 | 49,701,836 | +0.26(+1.89%) |
Apr 27, 2006 | 13.83 | 13.98 | 13.77 | 13.77 | 43,060,892 | -0.06(-0.44%) |
Apr 26, 2006 | 13.66 | 13.88 | 13.66 | 13.83 | 55,798,932 | +0.14(+1.01%) |
Apr 25, 2006 | 13.68 | 13.78 | 13.67 | 13.70 | 53,224,824 | -0.04(-0.28%) |
Apr 24, 2006 | 13.70 | 13.76 | 13.60 | 13.73 | 41,159,688 | -0.04(-0.32%) |
Apr 21, 2006 | 13.89 | 13.89 | 13.71 | 13.78 | 45,060,108 | -0.04(-0.32%) |
Apr 20, 2006 | 13.70 | 13.84 | 13.69 | 13.82 | 45,047,832 | +0.07(+0.52%) |
Apr 19, 2006 | 13.81 | 13.89 | 13.64 | 13.75 | 59,303,512 | -0.06(-0.44%) |
Apr 18, 2006 | 13.55 | 13.81 | 13.53 | 13.81 | 46,252,668 | +0.27(+2.01%) |
Apr 17, 2006 | 13.53 | 13.60 | 13.48 | 13.54 | 31,136,906 | -0.03(-0.24%) |
Apr 13, 2006 | 13.53 | 13.63 | 13.43 | 13.57 | 33,036,846 | +0.04(+0.33%) |
Apr 12, 2006 | 13.47 | 13.59 | 13.46 | 13.53 | 32,087,598 | +0.04(+0.29%) |
Apr 11, 2006 | 13.66 | 13.72 | 13.40 | 13.49 | 42,621,736 | -0.17(-1.22%) |
Apr 10, 2006 | 13.68 | 13.75 | 13.58 | 13.66 | 33,008,326 | -0.02(-0.16%) |
Apr 07, 2006 | 13.91 | 13.92 | 13.66 | 13.68 | 37,719,548 | -0.22(-1.59%) |
Apr 06, 2006 | 13.86 | 13.91 | 13.80 | 13.90 | 44,456,336 | -0.04(-0.32%) |
Apr 05, 2006 | 13.87 | 14.04 | 13.87 | 13.94 | 31,060,014 | +0.04(+0.28%) |
Apr 04, 2006 | 13.87 | 13.98 | 13.86 | 13.91 | 39,311,556 | -0.01(-0.08%) |
Apr 03, 2006 | 13.90 | 14.01 | 13.87 | 13.92 | 36,639,436 | +0.11(+0.80%) |
Mar 31, 2006 | 13.98 | 14.06 | 13.76 | 13.81 | 44,014,292 | -0.16(-1.11%) |
Mar 30, 2006 | 13.98 | 14.09 | 13.96 | 13.96 | 42,087,640 | -0.02(-0.16%) |
Mar 29, 2006 | 14.08 | 14.16 | 13.91 | 13.98 | 47,498,296 | -0.06(-0.43%) |
Mar 28, 2006 | 14.25 | 14.30 | 14.02 | 14.04 | 43,871,516 | -0.25(-1.78%) |
Mar 27, 2006 | 14.40 | 14.42 | 14.23 | 14.30 | 38,455,264 | -0.12(-0.81%) |
Mar 24, 2006 | 14.54 | 14.54 | 14.32 | 14.42 | 32,212,142 | -0.08(-0.54%) |
Mar 23, 2006 | 14.63 | 14.66 | 14.38 | 14.49 | 32,666,460 | -0.13(-0.91%) |
Mar 22, 2006 | 14.60 | 14.69 | 14.54 | 14.63 | 40,810,784 | +0.05(+0.34%) |
Mar 21, 2006 | 14.68 | 14.70 | 14.48 | 14.58 | 46,057,548 | -0.09(-0.60%) |
Mar 20, 2006 | 14.62 | 14.74 | 14.57 | 14.66 | 32,911,760 | +0.04(+0.30%) |
Mar 17, 2006 | 14.52 | 14.67 | 14.45 | 14.62 | 57,985,684 | +0.19(+1.30%) |
Mar 16, 2006 | 14.37 | 14.49 | 14.33 | 14.43 | 41,171,240 | +0.06(+0.39%) |
Mar 15, 2006 | 14.38 | 14.43 | 14.32 | 14.38 | 33,200,378 | -0.01(-0.08%) |
Mar 14, 2006 | 14.35 | 14.40 | 14.28 | 14.39 | 42,426,076 | +0.00(+0.00%) |
Mar 13, 2006 | 14.40 | 14.43 | 14.33 | 14.39 | 46,185,160 | -0.06(-0.42%) |
Mar 10, 2006 | 14.59 | 14.62 | 14.35 | 14.45 | 41,074,312 | -0.06(-0.42%) |
Mar 09, 2006 | 14.54 | 14.63 | 14.48 | 14.51 | 33,853,608 | +0.01(+0.08%) |
Mar 08, 2006 | 14.46 | 14.54 | 14.40 | 14.50 | 46,542,368 | -0.01(-0.08%) |
Mar 07, 2006 | 14.43 | 14.55 | 14.30 | 14.51 | 41,239,292 | +0.11(+0.77%) |
Mar 06, 2006 | 14.49 | 14.63 | 14.37 | 14.40 | 33,119,876 | -0.19(-1.33%) |
Mar 03, 2006 | 14.34 | 14.65 | 14.34 | 14.59 | 51,744,908 | +0.16(+1.07%) |
Mar 02, 2006 | 14.46 | 14.55 | 14.35 | 14.44 | 36,040,360 | -0.11(-0.76%) |
Mar 01, 2006 | 14.46 | 14.57 | 14.30 | 14.55 | 48,570,824 | +0.04(+0.27%) |
Feb 28, 2006 | 14.74 | 14.74 | 14.48 | 14.51 | 53,499,728 | -0.23(-1.54%) |
Feb 27, 2006 | 14.63 | 14.82 | 14.60 | 14.74 | 56,206,860 | +0.13(+0.87%) |
Feb 24, 2006 | 14.46 | 14.67 | 14.45 | 14.61 | 34,751,772 | +0.13(+0.88%) |
Feb 23, 2006 | 14.53 | 14.60 | 14.43 | 14.48 | 39,501,800 | -0.03(-0.19%) |
Feb 22, 2006 | 14.23 | 14.55 | 14.23 | 14.51 | 52,639,464 | +0.30(+2.15%) |
Feb 21, 2006 | 14.24 | 14.34 | 14.18 | 14.21 | 37,734,168 | -0.10(-0.70%) |
Feb 17, 2006 | 14.29 | 14.30 | 14.10 | 14.30 | 45,216,420 | +0.01(+0.04%) |
Feb 16, 2006 | 14.18 | 14.33 | 14.06 | 14.30 | 40,834,608 | +0.11(+0.78%) |
Feb 15, 2006 | 14.11 | 14.21 | 13.97 | 14.19 | 50,581,228 | +0.06(+0.43%) |
Feb 14, 2006 | 14.14 | 14.21 | 14.09 | 14.13 | 57,033,368 | -0.04(-0.31%) |
Feb 13, 2006 | 14.07 | 14.22 | 13.96 | 14.17 | 44,973,828 | -0.06(-0.39%) |
Feb 10, 2006 | 14.40 | 14.45 | 14.04 | 14.23 | 104,434,376 | -0.37(-2.51%) |
Feb 09, 2006 | 14.61 | 14.87 | 14.54 | 14.59 | 83,619,160 | -0.02(-0.11%) |
Feb 08, 2006 | 14.21 | 14.63 | 14.18 | 14.61 | 111,962,648 | +0.66(+4.73%) |
Feb 07, 2006 | 13.88 | 14.24 | 13.87 | 13.95 | 51,867,288 | +0.05(+0.36%) |
Feb 06, 2006 | 13.97 | 14.03 | 13.82 | 13.90 | 39,301,808 | -0.11(-0.75%) |
Feb 03, 2006 | 14.28 | 14.28 | 14.00 | 14.01 | 49,642,268 | -0.28(-1.94%) |
Feb 02, 2006 | 14.46 | 14.48 | 14.16 | 14.28 | 44,548,932 | -0.15(-1.04%) |
Feb 01, 2006 | 14.27 | 14.47 | 14.23 | 14.43 | 51,221,640 | +0.21(+1.44%) |
Jan 31, 2006 | 14.42 | 14.44 | 14.13 | 14.23 | 56,612,984 | -0.14(-1.00%) |
Jan 30, 2006 | 14.49 | 14.59 | 14.27 | 14.37 | 59,260,192 | -0.03(-0.19%) |
Jan 27, 2006 | 14.08 | 14.45 | 14.04 | 14.40 | 110,130,584 | +0.52(+3.75%) |
Jan 26, 2006 | 13.82 | 14.04 | 13.73 | 13.88 | 74,457,360 | +0.12(+0.89%) |
Jan 25, 2006 | 13.70 | 13.78 | 13.46 | 13.76 | 47,596,668 | +0.13(+0.98%) |
Jan 24, 2006 | 13.85 | 13.87 | 13.57 | 13.62 | 52,695,420 | -0.17(-1.21%) |
Jan 23, 2006 | 13.74 | 13.84 | 13.71 | 13.79 | 52,018,368 | +0.10(+0.73%) |
Jan 20, 2006 | 13.83 | 13.89 | 13.64 | 13.69 | 93,261,992 | -0.14(-1.04%) |
Jan 19, 2006 | 13.80 | 13.92 | 13.65 | 13.83 | 103,994,496 | +0.54(+4.04%) |
Jan 18, 2006 | 13.38 | 13.42 | 13.21 | 13.30 | 60,541,380 | -0.16(-1.15%) |
Jan 17, 2006 | 13.58 | 13.59 | 13.34 | 13.45 | 58,036,224 | -0.22(-1.58%) |
Jan 13, 2006 | 13.68 | 13.73 | 13.54 | 13.67 | 37,852,576 | +0.05(+0.37%) |
Jan 12, 2006 | 13.72 | 13.77 | 13.56 | 13.62 | 48,771,540 | -0.09(-0.69%) |
Jan 11, 2006 | 13.63 | 13.76 | 13.60 | 13.71 | 51,322,360 | +0.17(+1.27%) |
Jan 10, 2006 | 13.70 | 13.71 | 13.47 | 13.54 | 51,675,416 | -0.23(-1.65%) |
Jan 09, 2006 | 13.84 | 13.84 | 13.58 | 13.77 | 50,684,112 | +0.00(+0.00%) |
Jan 06, 2006 | 13.62 | 13.82 | 13.65 | 13.77 | 51,485,532 | +0.15(+1.10%) |
Jan 05, 2006 | 13.60 | 13.71 | 13.54 | 13.62 | 76,893,744 | +0.02(+0.12%) |
Jan 04, 2006 | 13.28 | 13.61 | 13.27 | 13.60 | 79,368,392 | +0.43(+3.24%) |
Jan 03, 2006 | 13.10 | 13.25 | 13.07 | 13.17 | 68,679,928 | +0.25(+1.97%) |
Dec 30, 2005 | 13.00 | 13.00 | 12.86 | 12.92 | 58,668,696 | -0.07(-0.55%) |
Dec 29, 2005 | 13.07 | 13.10 | 12.99 | 12.99 | 44,793,328 | -0.08(-0.64%) |
Dec 28, 2005 | 13.11 | 13.19 | 13.05 | 13.07 | 46,287,504 | -0.02(-0.13%) |
Dec 27, 2005 | 13.27 | 13.30 | 13.09 | 13.09 | 45,053,428 | -0.18(-1.38%) |
Dec 23, 2005 | 13.30 | 13.32 | 13.23 | 13.27 | 39,013,912 | -0.06(-0.42%) |
Dec 22, 2005 | 13.31 | 13.38 | 13.20 | 13.33 | 45,455,400 | +0.01(+0.08%) |
Dec 21, 2005 | 13.31 | 13.55 | 13.26 | 13.32 | 63,721,060 | +0.02(+0.17%) |
Dec 20, 2005 | 13.47 | 13.46 | 13.22 | 13.30 | 87,414,520 | -0.18(-1.32%) |
Dec 19, 2005 | 12.51 | 13.96 | 13.39 | 13.47 | 258,484,672 | +0.96(+7.71%) |
Dec 16, 2005 | 12.63 | 12.70 | 12.49 | 12.51 | 128,120,440 | -0.12(-0.92%) |
Dec 15, 2005 | 12.66 | 12.79 | 12.47 | 12.63 | 76,536,712 | -0.03(-0.26%) |
Dec 14, 2005 | 12.36 | 12.75 | 12.35 | 12.66 | 119,587,856 | +0.30(+2.42%) |
Dec 13, 2005 | 11.68 | 12.40 | 11.68 | 12.36 | 162,879,248 | +0.76(+6.54%) |
Dec 12, 2005 | 11.43 | 11.62 | 11.23 | 11.60 | 103,898,112 | +0.19(+1.65%) |
Dec 09, 2005 | 11.63 | 11.66 | 11.40 | 11.41 | 76,529,856 | -0.21(-1.81%) |
Dec 08, 2005 | 11.69 | 11.70 | 11.58 | 11.62 | 54,070,468 | -0.07(-0.57%) |
Dec 07, 2005 | 11.74 | 11.78 | 11.63 | 11.69 | 61,996,564 | -0.02(-0.19%) |
Dec 06, 2005 | 11.87 | 11.87 | 11.70 | 11.71 | 61,170,780 | -0.12(-0.98%) |
Dec 05, 2005 | 11.79 | 11.86 | 11.75 | 11.83 | 53,346,664 | +0.03(+0.23%) |
Dec 02, 2005 | 11.83 | 11.87 | 11.76 | 11.80 | 39,309,208 | -0.04(-0.37%) |