Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.54 | 32.65 | 32.00 | 32.17 | 5,773,813 | -0.50(-1.53%) |
Aug 30, 2006 | 33.15 | 33.40 | 32.22 | 32.67 | 6,436,815 | -0.48(-1.45%) |
Aug 29, 2006 | 33.21 | 33.21 | 32.69 | 33.15 | 4,804,748 | -0.06(-0.17%) |
Aug 28, 2006 | 33.07 | 33.62 | 33.05 | 33.21 | 4,611,854 | -0.49(-1.46%) |
Aug 25, 2006 | 33.41 | 33.91 | 33.28 | 33.70 | 5,896,650 | +0.38(+1.14%) |
Aug 24, 2006 | 33.15 | 33.38 | 32.87 | 33.32 | 3,360,185 | +0.21(+0.63%) |
Aug 23, 2006 | 33.63 | 33.75 | 32.85 | 33.11 | 3,292,823 | -0.52(-1.54%) |
Aug 22, 2006 | 33.36 | 33.64 | 33.22 | 33.63 | 3,449,420 | +0.27(+0.81%) |
Aug 21, 2006 | 33.44 | 33.62 | 33.12 | 33.36 | 4,485,213 | +0.28(+0.86%) |
Aug 18, 2006 | 32.65 | 33.14 | 32.33 | 33.07 | 5,288,329 | +0.64(+1.96%) |
Aug 17, 2006 | 32.42 | 32.73 | 32.09 | 32.44 | 6,203,029 | +0.01(+0.04%) |
Aug 16, 2006 | 32.93 | 33.12 | 32.25 | 32.42 | 5,115,248 | +16.05(+98.02%) |
Aug 15, 2006 | 16.25 | 16.40 | 16.08 | 16.37 | 7,348,662 | +0.22(+1.39%) |
Aug 14, 2006 | 16.42 | 16.48 | 16.10 | 16.15 | 9,480,478 | -0.44(-2.65%) |
Aug 11, 2006 | 16.63 | 16.67 | 16.45 | 16.59 | 5,967,499 | -0.08(-0.47%) |
Aug 10, 2006 | 16.62 | 16.72 | 16.51 | 16.67 | 7,893,900 | -0.10(-0.62%) |
Aug 09, 2006 | 16.78 | 17.09 | 16.65 | 16.77 | 9,259,530 | +0.15(+0.87%) |
Aug 08, 2006 | 16.88 | 16.92 | 16.59 | 16.63 | 8,974,548 | -0.29(-1.74%) |
Aug 07, 2006 | 16.70 | 17.05 | 16.62 | 16.92 | 8,672,449 | +0.32(+1.95%) |
Aug 04, 2006 | 16.80 | 16.99 | 16.41 | 16.60 | 9,514,397 | -0.27(-1.59%) |
Aug 03, 2006 | 16.70 | 17.00 | 16.69 | 16.87 | 8,478,445 | -0.12(-0.69%) |
Aug 02, 2006 | 17.19 | 17.49 | 16.91 | 16.98 | 9,642,464 | -0.02(-0.09%) |
Aug 01, 2006 | 16.98 | 17.14 | 16.88 | 17.00 | 6,994,575 | +0.00(+0.03%) |
Jul 31, 2006 | 16.83 | 17.10 | 16.76 | 17.00 | 7,423,474 | +0.18(+1.08%) |
Jul 28, 2006 | 16.72 | 16.93 | 16.56 | 16.81 | 7,473,559 | -0.01(-0.07%) |
Jul 27, 2006 | 17.05 | 17.18 | 16.72 | 16.82 | 10,838,500 | +0.02(+0.09%) |
Jul 26, 2006 | 16.32 | 16.95 | 16.31 | 16.81 | 14,462,112 | +0.41(+2.47%) |
Jul 25, 2006 | 16.37 | 16.46 | 16.21 | 16.40 | 10,149,345 | +0.10(+0.64%) |
Jul 24, 2006 | 15.71 | 16.35 | 15.74 | 16.30 | 10,246,981 | +0.60(+3.80%) |
Jul 21, 2006 | 15.79 | 16.06 | 15.68 | 15.70 | 10,543,375 | +0.01(+0.06%) |
Jul 20, 2006 | 15.86 | 15.98 | 15.69 | 15.69 | 9,125,440 | -0.22(-1.38%) |
Jul 19, 2006 | 15.80 | 15.96 | 15.58 | 15.91 | 10,549,714 | +0.12(+0.74%) |
Jul 18, 2006 | 15.73 | 15.91 | 15.50 | 15.80 | 11,093,050 | +0.18(+1.18%) |
Jul 17, 2006 | 16.00 | 16.12 | 15.53 | 15.61 | 11,805,029 | -0.66(-4.03%) |
Jul 14, 2006 | 16.25 | 16.36 | 15.94 | 16.27 | 10,009,549 | +0.12(+0.72%) |
Jul 13, 2006 | 16.32 | 16.41 | 16.11 | 16.15 | 9,615,203 | -0.12(-0.75%) |
Jul 12, 2006 | 16.18 | 16.40 | 16.15 | 16.27 | 10,856,886 | +0.18(+1.15%) |
Jul 11, 2006 | 16.27 | 16.40 | 15.98 | 16.09 | 11,186,565 | -0.15(-0.89%) |
Jul 10, 2006 | 16.19 | 16.41 | 16.07 | 16.23 | 6,605,617 | +0.05(+0.29%) |
Jul 07, 2006 | 16.47 | 16.54 | 16.10 | 16.19 | 9,695,720 | -0.18(-1.12%) |
Jul 06, 2006 | 16.49 | 16.64 | 16.24 | 16.37 | 10,904,753 | -0.16(-0.98%) |
Jul 05, 2006 | 16.25 | 16.56 | 15.96 | 16.53 | 13,027,693 | +0.03(+0.21%) |
Jul 03, 2006 | 16.18 | 16.55 | 16.18 | 16.50 | 3,434,046 | +0.32(+1.99%) |
Jun 30, 2006 | 16.17 | 16.34 | 16.17 | 16.18 | 9,226,879 | +0.05(+0.29%) |
Jun 29, 2006 | 16.16 | 16.33 | 16.04 | 16.13 | 14,139,090 | +0.11(+0.66%) |
Jun 28, 2006 | 15.75 | 16.10 | 15.66 | 16.02 | 10,922,822 | +0.42(+2.70%) |
Jun 27, 2006 | 15.77 | 15.93 | 15.54 | 15.60 | 11,162,473 | -0.17(-1.09%) |
Jun 26, 2006 | 15.35 | 15.80 | 15.24 | 15.77 | 10,778,904 | +0.52(+3.40%) |
Jun 23, 2006 | 15.21 | 15.44 | 15.18 | 15.25 | 10,756,398 | +0.31(+2.07%) |
Jun 22, 2006 | 14.80 | 15.02 | 14.67 | 14.94 | 8,259,399 | +0.14(+0.96%) |
Jun 21, 2006 | 14.55 | 15.03 | 14.50 | 14.80 | 11,103,511 | +0.24(+1.65%) |
Jun 20, 2006 | 14.74 | 14.88 | 14.55 | 14.56 | 9,722,031 | -0.09(-0.60%) |
Jun 19, 2006 | 15.30 | 15.30 | 14.62 | 14.65 | 11,606,271 | -0.61(-3.97%) |
Jun 16, 2006 | 15.26 | 15.38 | 14.98 | 15.26 | 10,912,678 | -0.08(-0.53%) |
Jun 15, 2006 | 14.87 | 15.38 | 14.83 | 15.34 | 13,239,448 | +0.61(+4.11%) |
Jun 14, 2006 | 14.49 | 14.78 | 14.39 | 14.73 | 13,856,644 | +0.21(+1.42%) |
Jun 13, 2006 | 14.83 | 14.96 | 14.50 | 14.53 | 22,669,840 | -0.66(-4.32%) |
Jun 12, 2006 | 15.31 | 15.53 | 15.08 | 15.18 | 14,096,612 | -0.11(-0.69%) |
Jun 09, 2006 | 15.34 | 15.52 | 15.05 | 15.29 | 13,961,888 | -0.01(-0.05%) |
Jun 08, 2006 | 14.69 | 15.40 | 14.46 | 15.30 | 22,458,402 | +0.36(+2.39%) |
Jun 07, 2006 | 15.33 | 15.33 | 14.86 | 14.94 | 20,869,288 | -0.54(-3.49%) |
Jun 06, 2006 | 15.37 | 15.64 | 15.19 | 15.48 | 16,469,981 | +0.12(+0.77%) |
Jun 05, 2006 | 16.01 | 16.07 | 15.34 | 15.36 | 16,873,204 | -0.55(-3.47%) |
Jun 02, 2006 | 15.93 | 15.96 | 15.73 | 15.91 | 10,605,506 | +0.16(+1.02%) |
Jun 01, 2006 | 15.58 | 15.79 | 15.38 | 15.75 | 11,728,315 | +0.12(+0.80%) |
May 31, 2006 | 15.19 | 15.63 | 15.19 | 15.63 | 14,025,604 | +0.44(+2.92%) |
May 30, 2006 | 15.62 | 15.62 | 15.19 | 15.19 | 11,920,417 | -0.23(-1.49%) |
May 26, 2006 | 15.38 | 15.49 | 15.30 | 15.42 | 10,597,264 | -0.02(-0.13%) |
May 25, 2006 | 15.18 | 15.65 | 15.10 | 15.44 | 15,658,464 | +0.63(+4.26%) |
May 24, 2006 | 14.59 | 15.00 | 14.38 | 14.81 | 18,770,122 | +0.03(+0.21%) |
May 23, 2006 | 15.13 | 15.18 | 14.70 | 14.77 | 15,829,644 | +0.09(+0.60%) |
May 22, 2006 | 14.54 | 14.82 | 14.20 | 14.69 | 15,773,218 | -0.15(-1.01%) |
May 19, 2006 | 14.34 | 14.90 | 14.13 | 14.84 | 22,987,790 | +0.27(+1.82%) |
May 18, 2006 | 14.64 | 14.86 | 14.53 | 14.57 | 11,402,441 | -0.08(-0.52%) |
May 17, 2006 | 15.28 | 15.38 | 14.51 | 14.65 | 15,268,873 | -0.65(-4.24%) |
May 16, 2006 | 15.30 | 15.38 | 15.01 | 15.29 | 22,007,630 | -0.34(-2.20%) |
May 15, 2006 | 15.66 | 15.92 | 15.40 | 15.64 | 15,229,565 | -0.50(-3.08%) |
May 12, 2006 | 16.64 | 16.68 | 16.10 | 16.14 | 10,968,787 | -0.62(-3.72%) |
May 11, 2006 | 17.03 | 17.12 | 16.70 | 16.76 | 9,633,905 | -0.14(-0.82%) |
May 10, 2006 | 16.53 | 16.98 | 16.49 | 16.90 | 11,244,575 | +0.24(+1.44%) |
May 09, 2006 | 16.29 | 16.66 | 16.26 | 16.66 | 8,347,525 | +0.30(+1.83%) |
May 08, 2006 | 16.47 | 16.47 | 16.12 | 16.36 | 7,263,389 | -0.12(-0.73%) |
May 05, 2006 | 16.47 | 16.63 | 16.34 | 16.48 | 9,418,663 | +0.10(+0.59%) |
May 04, 2006 | 16.56 | 16.76 | 16.19 | 16.38 | 13,311,090 | -0.25(-1.48%) |
May 03, 2006 | 16.79 | 16.79 | 16.42 | 16.63 | 12,870,144 | -0.16(-0.94%) |
May 02, 2006 | 16.57 | 16.79 | 16.49 | 16.79 | 8,740,603 | +0.34(+2.04%) |
May 01, 2006 | 16.25 | 16.59 | 16.25 | 16.45 | 9,755,633 | +0.24(+1.51%) |
Apr 28, 2006 | 16.22 | 16.30 | 16.05 | 16.21 | 10,764,957 | +0.22(+1.37%) |
Apr 27, 2006 | 15.69 | 16.16 | 15.30 | 15.99 | 15,815,062 | +0.19(+1.18%) |
Apr 26, 2006 | 16.55 | 16.77 | 15.72 | 15.80 | 16,508,972 | -0.69(-4.16%) |
Apr 25, 2006 | 16.89 | 17.05 | 16.28 | 16.49 | 14,134,652 | -0.16(-0.98%) |
Apr 24, 2006 | 16.77 | 16.78 | 16.41 | 16.65 | 17,268,500 | -0.23(-1.36%) |
Apr 21, 2006 | 16.27 | 16.91 | 16.14 | 16.88 | 13,696,877 | +0.75(+4.64%) |
Apr 20, 2006 | 15.95 | 16.18 | 15.82 | 16.13 | 11,643,043 | -0.03(-0.20%) |
Apr 19, 2006 | 16.16 | 16.37 | 16.01 | 16.16 | 11,205,585 | -0.03(-0.19%) |
Apr 18, 2006 | 15.97 | 16.24 | 15.97 | 16.19 | 11,909,956 | +0.22(+1.39%) |
Apr 17, 2006 | 15.58 | 16.00 | 15.49 | 15.97 | 15,596,650 | +0.78(+5.13%) |
Apr 13, 2006 | 15.20 | 15.34 | 15.10 | 15.19 | 7,458,344 | -0.00(-0.03%) |
Apr 12, 2006 | 15.24 | 15.35 | 15.12 | 15.20 | 7,447,249 | +0.05(+0.32%) |
Apr 11, 2006 | 15.46 | 15.52 | 15.09 | 15.15 | 10,906,021 | -0.07(-0.49%) |
Apr 10, 2006 | 15.32 | 15.44 | 15.20 | 15.22 | 8,356,084 | +0.22(+1.44%) |
Apr 07, 2006 | 15.28 | 15.38 | 14.93 | 15.00 | 9,560,045 | -0.30(-1.94%) |
Apr 06, 2006 | 15.44 | 15.53 | 15.15 | 15.30 | 7,918,309 | -0.08(-0.50%) |
Apr 05, 2006 | 15.05 | 15.39 | 14.95 | 15.38 | 11,994,911 | +0.30(+1.98%) |
Apr 04, 2006 | 14.83 | 15.11 | 14.72 | 15.08 | 9,397,107 | +0.22(+1.46%) |
Apr 03, 2006 | 14.83 | 15.06 | 14.74 | 14.86 | 9,377,771 | +0.25(+1.71%) |
Mar 31, 2006 | 14.65 | 14.79 | 14.53 | 14.61 | 10,182,630 | -0.25(-1.71%) |
Mar 30, 2006 | 14.91 | 15.16 | 14.86 | 14.87 | 11,363,450 | -0.21(-1.41%) |
Mar 29, 2006 | 14.92 | 15.11 | 14.86 | 15.08 | 7,237,396 | +0.16(+1.07%) |
Mar 28, 2006 | 14.97 | 15.13 | 14.83 | 14.92 | 7,896,119 | +0.08(+0.56%) |
Mar 27, 2006 | 14.72 | 14.95 | 14.67 | 14.84 | 7,493,213 | +0.04(+0.29%) |
Mar 24, 2006 | 14.81 | 15.02 | 14.72 | 14.79 | 9,673,847 | -0.05(-0.33%) |
Mar 23, 2006 | 14.68 | 15.07 | 14.68 | 14.84 | 10,198,797 | +0.26(+1.75%) |
Mar 22, 2006 | 14.48 | 14.87 | 14.42 | 14.59 | 9,512,812 | +0.07(+0.51%) |
Mar 21, 2006 | 14.58 | 14.79 | 14.44 | 14.51 | 8,512,047 | -0.06(-0.43%) |
Mar 20, 2006 | 14.94 | 15.03 | 14.52 | 14.58 | 9,528,345 | -0.42(-2.80%) |
Mar 17, 2006 | 15.15 | 15.15 | 14.91 | 15.00 | 9,101,348 | -0.00(-0.02%) |
Mar 16, 2006 | 14.91 | 15.05 | 14.78 | 15.00 | 10,045,053 | +0.09(+0.58%) |
Mar 15, 2006 | 14.78 | 14.99 | 14.75 | 14.91 | 10,339,861 | +0.13(+0.89%) |
Mar 14, 2006 | 14.55 | 14.86 | 14.41 | 14.78 | 10,827,405 | +0.23(+1.59%) |
Mar 13, 2006 | 14.35 | 14.61 | 14.33 | 14.55 | 6,876,651 | +0.34(+2.36%) |
Mar 10, 2006 | 14.30 | 14.31 | 14.08 | 14.21 | 10,352,224 | +0.02(+0.16%) |
Mar 09, 2006 | 14.27 | 14.44 | 14.08 | 14.19 | 7,734,766 | -0.03(-0.22%) |
Mar 08, 2006 | 14.20 | 14.50 | 13.88 | 14.22 | 12,746,198 | -0.14(-0.95%) |
Mar 07, 2006 | 14.32 | 14.51 | 14.24 | 14.36 | 11,810,418 | -0.14(-0.97%) |
Mar 06, 2006 | 14.81 | 14.89 | 14.47 | 14.50 | 10,566,832 | -0.48(-3.23%) |
Mar 03, 2006 | 14.95 | 15.13 | 14.75 | 14.98 | 9,014,173 | +0.11(+0.76%) |
Mar 02, 2006 | 14.64 | 14.91 | 14.59 | 14.87 | 10,135,397 | +0.26(+1.77%) |
Mar 01, 2006 | 14.48 | 14.66 | 14.42 | 14.61 | 9,808,572 | +0.17(+1.20%) |
Feb 28, 2006 | 14.32 | 14.55 | 14.23 | 14.44 | 12,465,971 | +0.12(+0.80%) |
Feb 27, 2006 | 14.57 | 14.57 | 14.32 | 14.32 | 10,171,218 | -0.25(-1.70%) |
Feb 24, 2006 | 14.52 | 14.76 | 14.45 | 14.57 | 12,119,175 | +0.38(+2.64%) |
Feb 23, 2006 | 14.12 | 14.47 | 14.01 | 14.20 | 11,181,493 | -0.06(-0.42%) |
Feb 22, 2006 | 14.41 | 14.43 | 14.18 | 14.26 | 9,986,091 | -0.23(-1.59%) |
Feb 21, 2006 | 14.51 | 14.68 | 14.38 | 14.49 | 9,719,178 | +0.28(+2.00%) |
Feb 17, 2006 | 14.20 | 14.25 | 14.06 | 14.20 | 11,690,593 | +0.21(+1.53%) |
Feb 16, 2006 | 13.64 | 14.01 | 13.64 | 13.99 | 14,846,314 | +0.42(+3.07%) |
Feb 15, 2006 | 13.81 | 13.90 | 13.47 | 13.57 | 15,949,786 | -0.20(-1.44%) |
Feb 14, 2006 | 13.58 | 13.97 | 13.57 | 13.77 | 10,772,248 | -0.03(-0.24%) |
Feb 13, 2006 | 13.96 | 14.02 | 13.63 | 13.80 | 11,200,513 | +0.08(+0.59%) |
Feb 10, 2006 | 13.96 | 14.14 | 13.60 | 13.72 | 12,355,656 | -0.12(-0.88%) |
Feb 09, 2006 | 14.17 | 14.39 | 13.78 | 13.84 | 12,098,253 | -0.28(-2.00%) |
Feb 08, 2006 | 14.15 | 14.22 | 13.80 | 14.13 | 11,965,430 | -0.09(-0.60%) |
Feb 07, 2006 | 14.67 | 14.67 | 14.05 | 14.21 | 10,822,016 | -0.61(-4.14%) |
Feb 06, 2006 | 14.60 | 14.97 | 14.58 | 14.82 | 9,786,065 | +0.40(+2.78%) |
Feb 03, 2006 | 14.48 | 14.62 | 14.28 | 14.42 | 9,351,143 | -0.10(-0.71%) |
Feb 02, 2006 | 14.62 | 14.77 | 14.33 | 14.53 | 12,788,993 | -0.29(-1.98%) |
Feb 01, 2006 | 15.41 | 15.41 | 14.76 | 14.82 | 13,930,188 | -0.59(-3.84%) |
Jan 31, 2006 | 14.90 | 15.46 | 14.87 | 15.41 | 15,628,984 | +0.51(+3.43%) |
Jan 30, 2006 | 14.51 | 14.97 | 14.50 | 14.90 | 23,924,204 | +0.51(+3.57%) |
Jan 27, 2006 | 14.21 | 14.55 | 14.21 | 14.39 | 7,549,956 | +0.25(+1.76%) |
Jan 26, 2006 | 14.09 | 14.23 | 13.85 | 14.14 | 12,048,167 | +0.05(+0.33%) |
Jan 25, 2006 | 14.38 | 14.42 | 13.85 | 14.09 | 12,081,452 | -0.20(-1.39%) |
Jan 24, 2006 | 14.27 | 14.50 | 14.20 | 14.29 | 10,103,697 | -0.11(-0.77%) |
Jan 23, 2006 | 14.36 | 14.55 | 14.23 | 14.40 | 10,157,587 | +0.05(+0.33%) |
Jan 20, 2006 | 14.51 | 14.70 | 14.24 | 14.35 | 13,277,488 | -0.05(-0.33%) |
Jan 19, 2006 | 14.19 | 14.45 | 14.10 | 14.40 | 9,527,394 | +0.21(+1.51%) |
Jan 18, 2006 | 14.54 | 14.54 | 14.07 | 14.19 | 8,455,622 | -0.35(-2.44%) |
Jan 17, 2006 | 14.45 | 14.58 | 14.31 | 14.54 | 8,804,637 | +0.37(+2.62%) |
Jan 13, 2006 | 13.85 | 14.21 | 13.72 | 14.17 | 9,022,415 | +0.32(+2.30%) |
Jan 12, 2006 | 14.30 | 14.39 | 13.82 | 13.85 | 12,187,963 | -0.42(-2.93%) |
Jan 11, 2006 | 14.29 | 14.38 | 14.00 | 14.27 | 13,166,855 | -0.07(-0.47%) |
Jan 10, 2006 | 14.04 | 14.50 | 14.03 | 14.34 | 12,401,620 | +0.24(+1.70%) |
Jan 09, 2006 | 14.01 | 14.11 | 13.88 | 14.10 | 12,751,904 | +0.25(+1.79%) |
Jan 06, 2006 | 13.45 | 14.00 | 13.44 | 13.85 | 14,235,458 | +0.60(+4.54%) |
Jan 05, 2006 | 13.33 | 13.36 | 13.08 | 13.25 | 8,746,626 | -0.15(-1.12%) |
Jan 04, 2006 | 13.44 | 13.49 | 13.32 | 13.40 | 10,677,782 | -0.16(-1.19%) |
Jan 03, 2006 | 12.92 | 13.56 | 12.92 | 13.56 | 16,270,272 | +0.96(+7.62%) |
Dec 30, 2005 | 12.51 | 12.77 | 12.46 | 12.60 | 6,477,550 | +0.02(+0.15%) |
Dec 29, 2005 | 12.67 | 12.89 | 12.56 | 12.58 | 6,908,034 | -0.13(-1.02%) |
Dec 28, 2005 | 12.66 | 12.80 | 12.56 | 12.71 | 7,786,437 | +0.15(+1.18%) |
Dec 27, 2005 | 12.98 | 12.98 | 12.49 | 12.56 | 8,589,395 | -0.44(-3.42%) |
Dec 23, 2005 | 13.08 | 13.11 | 12.72 | 13.01 | 7,497,334 | -0.10(-0.75%) |
Dec 22, 2005 | 13.20 | 13.30 | 13.01 | 13.10 | 7,324,570 | -0.03(-0.22%) |
Dec 21, 2005 | 13.21 | 13.32 | 13.04 | 13.13 | 7,807,676 | +0.02(+0.16%) |
Dec 20, 2005 | 12.87 | 13.11 | 12.87 | 13.11 | 7,743,325 | +0.24(+1.87%) |
Dec 19, 2005 | 12.75 | 12.96 | 12.74 | 12.87 | 11,032,503 | +0.12(+0.93%) |
Dec 16, 2005 | 13.19 | 13.24 | 12.75 | 12.75 | 12,730,031 | -0.44(-3.31%) |
Dec 15, 2005 | 13.35 | 13.38 | 13.11 | 13.19 | 7,225,350 | -0.16(-1.19%) |
Dec 14, 2005 | 13.18 | 13.37 | 13.12 | 13.35 | 9,848,830 | +0.17(+1.28%) |
Dec 13, 2005 | 13.09 | 13.36 | 13.08 | 13.18 | 11,076,566 | +0.15(+1.11%) |
Dec 12, 2005 | 12.91 | 13.16 | 12.86 | 13.03 | 8,767,548 | +0.13(+0.98%) |
Dec 09, 2005 | 13.05 | 13.07 | 12.83 | 12.91 | 9,316,907 | -0.26(-1.94%) |
Dec 08, 2005 | 13.02 | 13.21 | 12.97 | 13.16 | 9,384,745 | +0.14(+1.04%) |
Dec 07, 2005 | 13.32 | 13.43 | 13.01 | 13.03 | 11,823,415 | -0.24(-1.83%) |
Dec 06, 2005 | 13.15 | 13.35 | 13.00 | 13.27 | 9,488,403 | +0.13(+0.96%) |
Dec 05, 2005 | 13.00 | 13.27 | 12.97 | 13.15 | 9,690,014 | +0.22(+1.68%) |
Dec 02, 2005 | 13.16 | 13.16 | 12.78 | 12.93 | 9,320,711 | -0.09(-0.67%) |
Dec 01, 2005 | 12.62 | 13.05 | 12.54 | 13.01 | 14,073,154 | +0.51(+4.05%) |
Nov 30, 2005 | 12.53 | 12.60 | 12.42 | 12.51 | 11,891,253 | +0.05(+0.38%) |
Nov 29, 2005 | 12.42 | 12.54 | 12.37 | 12.46 | 15,621,376 | +0.15(+1.18%) |
Nov 28, 2005 | 12.58 | 12.58 | 12.21 | 12.32 | 16,752,427 | -0.30(-2.35%) |
Nov 25, 2005 | 12.56 | 12.62 | 12.49 | 12.61 | 2,416,163 | +0.14(+1.09%) |
Nov 23, 2005 | 12.45 | 12.66 | 12.34 | 12.48 | 10,007,964 | +0.03(+0.23%) |
Nov 22, 2005 | 12.20 | 12.49 | 12.15 | 12.45 | 10,754,179 | +0.39(+3.23%) |
Nov 21, 2005 | 11.86 | 12.09 | 11.85 | 12.06 | 14,768,649 | +0.22(+1.87%) |
Nov 18, 2005 | 11.95 | 11.99 | 11.72 | 11.84 | 12,517,959 | -0.11(-0.91%) |
Nov 17, 2005 | 12.10 | 12.13 | 11.85 | 11.95 | 14,475,426 | -0.11(-0.93%) |
Nov 16, 2005 | 11.92 | 12.10 | 11.77 | 12.06 | 10,425,768 | +0.21(+1.76%) |
Nov 15, 2005 | 11.73 | 12.19 | 11.67 | 11.85 | 10,647,984 | +0.11(+0.97%) |
Nov 14, 2005 | 11.81 | 11.88 | 11.68 | 11.74 | 7,520,792 | +0.06(+0.53%) |
Nov 11, 2005 | 11.57 | 11.71 | 11.48 | 11.68 | 9,914,449 | +0.15(+1.29%) |
Nov 10, 2005 | 11.79 | 11.83 | 11.29 | 11.53 | 18,921,648 | -0.48(-4.02%) |
Nov 09, 2005 | 12.16 | 12.30 | 11.78 | 12.01 | 14,952,508 | -0.12(-1.00%) |
Nov 08, 2005 | 12.11 | 12.24 | 12.06 | 12.13 | 9,167,600 | +0.00(+0.00%) |
Nov 07, 2005 | 12.43 | 12.43 | 12.06 | 12.13 | 13,117,720 | -0.30(-2.40%) |
Nov 04, 2005 | 12.75 | 12.75 | 12.28 | 12.43 | 12,957,002 | -0.32(-2.49%) |
Nov 03, 2005 | 12.58 | 12.81 | 12.58 | 12.75 | 12,524,933 | +0.21(+1.66%) |
Nov 02, 2005 | 12.61 | 12.61 | 12.41 | 12.54 | 10,840,402 | -0.01(-0.05%) |
Nov 01, 2005 | 12.44 | 12.58 | 12.41 | 12.54 | 10,193,725 | +0.10(+0.82%) |
Oct 31, 2005 | 12.25 | 12.54 | 12.20 | 12.44 | 15,372,849 | +0.31(+2.57%) |
Oct 28, 2005 | 11.77 | 12.22 | 11.65 | 12.13 | 12,328,077 | +0.36(+3.03%) |
Oct 27, 2005 | 11.93 | 12.14 | 11.77 | 11.77 | 11,455,697 | -0.15(-1.27%) |
Oct 26, 2005 | 11.99 | 12.37 | 11.83 | 11.92 | 12,848,589 | -0.08(-0.70%) |
Oct 25, 2005 | 11.63 | 12.02 | 11.57 | 12.01 | 12,609,255 | +0.40(+3.42%) |
Oct 24, 2005 | 11.22 | 11.62 | 11.15 | 11.61 | 10,444,471 | +0.39(+3.47%) |
Oct 21, 2005 | 11.03 | 11.40 | 10.93 | 11.22 | 13,846,817 | +0.19(+1.72%) |
Oct 20, 2005 | 11.60 | 11.59 | 10.85 | 11.03 | 18,785,022 | -0.57(-4.91%) |
Oct 19, 2005 | 11.36 | 11.62 | 11.10 | 11.60 | 17,577,258 | +0.34(+3.01%) |
Oct 18, 2005 | 11.87 | 11.91 | 11.23 | 11.26 | 17,975,408 | -0.60(-5.09%) |
Oct 17, 2005 | 11.61 | 11.93 | 11.61 | 11.87 | 19,283,660 | +0.39(+3.44%) |
Oct 14, 2005 | 11.55 | 11.69 | 11.12 | 11.47 | 42,923,832 | -0.35(-3.00%) |
Oct 13, 2005 | 12.02 | 12.02 | 11.49 | 11.83 | 16,149,812 | -0.31(-2.56%) |
Oct 12, 2005 | 12.49 | 12.51 | 12.10 | 12.14 | 12,934,495 | -0.30(-2.45%) |
Oct 11, 2005 | 12.19 | 12.50 | 12.17 | 12.44 | 17,672,990 | +0.30(+2.48%) |
Oct 10, 2005 | 12.38 | 12.38 | 11.99 | 12.14 | 13,749,816 | -0.10(-0.80%) |
Oct 07, 2005 | 12.29 | 12.32 | 12.16 | 12.24 | 9,623,444 | +0.15(+1.25%) |
Oct 06, 2005 | 12.25 | 12.34 | 11.88 | 12.09 | 17,820,396 | -0.42(-3.34%) |
Oct 05, 2005 | 12.97 | 13.03 | 12.47 | 12.50 | 12,611,157 | -0.34(-2.63%) |
Oct 04, 2005 | 13.45 | 13.45 | 12.84 | 12.84 | 12,653,317 | -0.63(-4.66%) |
Oct 03, 2005 | 13.60 | 13.70 | 13.38 | 13.47 | 9,544,512 | -0.00(-0.03%) |
Sep 30, 2005 | 13.72 | 13.77 | 13.46 | 13.47 | 9,722,348 | -0.23(-1.67%) |
Sep 29, 2005 | 13.73 | 13.82 | 13.64 | 13.70 | 9,440,536 | -0.02(-0.13%) |
Sep 28, 2005 | 13.75 | 13.83 | 13.63 | 13.72 | 8,793,225 | -0.02(-0.13%) |
Sep 27, 2005 | 13.74 | 13.79 | 13.63 | 13.74 | 5,826,752 | -0.04(-0.30%) |
Sep 26, 2005 | 13.44 | 13.79 | 13.44 | 13.78 | 8,014,993 | +0.23(+1.66%) |
Sep 23, 2005 | 13.55 | 13.79 | 13.49 | 13.55 | 7,057,974 | -0.24(-1.75%) |
Sep 22, 2005 | 14.00 | 14.16 | 13.47 | 13.79 | 8,565,937 | -0.15(-1.04%) |
Sep 21, 2005 | 13.91 | 14.03 | 13.75 | 13.94 | 7,879,001 | +0.21(+1.55%) |
Sep 20, 2005 | 13.98 | 14.04 | 13.68 | 13.73 | 7,788,973 | -0.28(-1.99%) |
Sep 19, 2005 | 13.85 | 14.08 | 13.83 | 14.01 | 6,765,385 | +0.35(+2.60%) |
Sep 16, 2005 | 13.60 | 13.67 | 13.52 | 13.65 | 9,103,567 | +0.07(+0.53%) |
Sep 15, 2005 | 13.58 | 13.64 | 13.38 | 13.58 | 6,297,812 | +0.03(+0.24%) |
Sep 14, 2005 | 13.34 | 13.55 | 13.30 | 13.55 | 7,792,460 | +0.27(+2.07%) |
Sep 13, 2005 | 13.27 | 13.48 | 13.26 | 13.27 | 6,042,945 | -0.15(-1.13%) |
Sep 12, 2005 | 13.65 | 13.65 | 13.33 | 13.42 | 6,880,772 | -0.29(-2.12%) |
Sep 09, 2005 | 13.49 | 13.71 | 13.49 | 13.71 | 8,338,015 | +0.34(+2.56%) |
Sep 08, 2005 | 13.41 | 13.41 | 13.24 | 13.37 | 7,109,328 | +0.14(+1.04%) |
Sep 07, 2005 | 13.25 | 13.41 | 13.14 | 13.23 | 6,301,299 | -0.03(-0.25%) |
Sep 06, 2005 | 13.31 | 13.41 | 13.12 | 13.27 | 7,366,414 | -0.04(-0.31%) |
Sep 02, 2005 | 13.38 | 13.46 | 13.15 | 13.31 | 9,554,973 | -0.07(-0.51%) |