Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.83 | 14.01 | 13.76 | 13.87 | 27,257,062 | +0.00(+0.00%) |
Sep 28, 2006 | 13.72 | 13.98 | 13.72 | 13.87 | 27,216,378 | +0.15(+1.08%) |
Sep 27, 2006 | 13.72 | 14.07 | 13.69 | 13.72 | 44,438,700 | -0.02(-0.11%) |
Sep 26, 2006 | 13.59 | 13.80 | 13.48 | 13.73 | 33,396,238 | +0.16(+1.21%) |
Sep 25, 2006 | 13.26 | 13.69 | 13.19 | 13.57 | 44,259,836 | +0.40(+3.03%) |
Sep 22, 2006 | 13.26 | 13.38 | 13.10 | 13.17 | 35,689,852 | -0.08(-0.59%) |
Sep 21, 2006 | 13.53 | 13.62 | 13.24 | 13.25 | 39,385,120 | -0.26(-1.91%) |
Sep 20, 2006 | 13.76 | 13.80 | 13.37 | 13.51 | 65,722,244 | -0.14(-1.03%) |
Sep 19, 2006 | 13.90 | 13.90 | 13.44 | 13.65 | 29,773,188 | -0.26(-1.86%) |
Sep 18, 2006 | 13.62 | 13.93 | 13.62 | 13.90 | 218,795,136 | +0.45(+3.37%) |
Sep 15, 2006 | 13.64 | 13.88 | 13.45 | 13.45 | 32,312,562 | -0.06(-0.46%) |
Sep 14, 2006 | 13.46 | 13.64 | 13.40 | 13.51 | 23,283,570 | -0.05(-0.35%) |
Sep 13, 2006 | 13.63 | 13.89 | 13.49 | 13.56 | 30,724,828 | -0.08(-0.57%) |
Sep 12, 2006 | 13.03 | 13.72 | 12.85 | 13.64 | 47,493,096 | +0.79(+6.15%) |
Sep 11, 2006 | 12.83 | 13.13 | 12.83 | 12.85 | 22,958,294 | -0.08(-0.60%) |
Sep 08, 2006 | 12.87 | 12.97 | 12.82 | 12.93 | 17,200,356 | +0.09(+0.73%) |
Sep 07, 2006 | 12.80 | 13.08 | 12.72 | 12.83 | 31,602,556 | -0.02(-0.12%) |
Sep 06, 2006 | 13.15 | 13.02 | 12.79 | 12.85 | 26,335,228 | -0.30(-2.26%) |
Sep 05, 2006 | 13.18 | 13.25 | 13.03 | 13.15 | 41,750,568 | -0.02(-0.18%) |
Sep 01, 2006 | 13.27 | 13.30 | 13.03 | 13.17 | 22,766,230 | -0.05(-0.35%) |
Aug 31, 2006 | 13.28 | 13.29 | 13.10 | 13.22 | 22,893,694 | -0.04(-0.29%) |
Aug 30, 2006 | 13.12 | 13.29 | 12.98 | 13.26 | 25,942,422 | +0.20(+1.56%) |
Aug 29, 2006 | 12.82 | 13.07 | 12.79 | 13.05 | 34,787,992 | +0.28(+2.21%) |
Aug 28, 2006 | 12.64 | 12.86 | 12.59 | 12.77 | 22,805,602 | +0.16(+1.24%) |
Aug 25, 2006 | 12.60 | 12.86 | 12.58 | 12.61 | 28,661,620 | +0.02(+0.19%) |
Aug 24, 2006 | 12.40 | 12.62 | 12.32 | 12.59 | 52,649,232 | +0.15(+1.19%) |
Aug 23, 2006 | 12.26 | 12.47 | 12.24 | 12.44 | 44,394,696 | +0.25(+2.05%) |
Aug 22, 2006 | 12.18 | 12.36 | 12.14 | 12.19 | 24,569,898 | -0.02(-0.13%) |
Aug 21, 2006 | 12.27 | 12.28 | 12.13 | 12.21 | 17,672,198 | -0.13(-1.01%) |
Aug 18, 2006 | 12.40 | 12.40 | 12.17 | 12.33 | 19,455,798 | -0.03(-0.25%) |
Aug 17, 2006 | 12.33 | 12.61 | 12.28 | 12.36 | 38,193,216 | +0.08(+0.64%) |
Aug 16, 2006 | 12.18 | 12.42 | 11.99 | 12.29 | 52,463,616 | +0.02(+0.13%) |
Aug 15, 2006 | 12.31 | 12.37 | 12.16 | 12.27 | 40,595,612 | +0.23(+1.88%) |
Aug 14, 2006 | 12.00 | 12.29 | 11.97 | 12.04 | 25,062,130 | +0.18(+1.52%) |
Aug 11, 2006 | 12.02 | 12.10 | 11.82 | 11.86 | 18,647,538 | -0.20(-1.68%) |
Aug 10, 2006 | 11.85 | 12.11 | 11.78 | 12.07 | 18,143,998 | +0.24(+2.05%) |
Aug 09, 2006 | 12.08 | 12.19 | 11.79 | 11.82 | 24,244,272 | -0.10(-0.85%) |
Aug 08, 2006 | 12.16 | 12.16 | 11.80 | 11.93 | 20,199,892 | -0.12(-0.97%) |
Aug 07, 2006 | 12.04 | 12.22 | 11.94 | 12.04 | 17,538,658 | -0.08(-0.65%) |
Aug 04, 2006 | 12.43 | 12.54 | 12.02 | 12.12 | 25,083,596 | -0.16(-1.34%) |
Aug 03, 2006 | 12.10 | 12.40 | 12.04 | 12.29 | 22,597,906 | +0.09(+0.77%) |
Aug 02, 2006 | 12.13 | 12.32 | 12.03 | 12.19 | 20,426,318 | +0.09(+0.78%) |
Aug 01, 2006 | 12.21 | 12.21 | 12.03 | 12.10 | 25,764,168 | -0.23(-1.84%) |
Jul 31, 2006 | 12.16 | 12.44 | 12.14 | 12.33 | 23,612,166 | +0.13(+1.09%) |
Jul 28, 2006 | 11.89 | 12.30 | 11.89 | 12.19 | 34,854,892 | +0.38(+3.25%) |
Jul 27, 2006 | 11.88 | 12.10 | 11.71 | 11.81 | 37,919,480 | +0.04(+0.33%) |
Jul 26, 2006 | 11.64 | 12.22 | 11.63 | 11.77 | 30,223,622 | -0.03(-0.27%) |
Jul 25, 2006 | 11.79 | 11.91 | 11.68 | 11.80 | 26,746,528 | -0.03(-0.26%) |
Jul 24, 2006 | 11.54 | 11.94 | 11.61 | 11.83 | 30,199,442 | +0.29(+2.51%) |
Jul 21, 2006 | 11.57 | 11.69 | 11.25 | 11.54 | 55,307,900 | -0.12(-1.01%) |
Jul 20, 2006 | 12.30 | 12.33 | 11.65 | 11.66 | 54,050,476 | -0.74(-5.93%) |
Jul 19, 2006 | 12.14 | 12.50 | 12.12 | 12.40 | 37,419,036 | +0.28(+2.32%) |
Jul 18, 2006 | 12.11 | 12.22 | 11.89 | 12.11 | 36,158,412 | +0.02(+0.19%) |
Jul 17, 2006 | 12.09 | 12.18 | 12.00 | 12.09 | 23,074,696 | +0.03(+0.26%) |
Jul 14, 2006 | 12.13 | 12.24 | 12.02 | 12.06 | 28,109,622 | -0.03(-0.26%) |
Jul 13, 2006 | 12.11 | 12.47 | 12.04 | 12.09 | 37,489,056 | -0.17(-1.40%) |
Jul 12, 2006 | 12.60 | 12.64 | 12.24 | 12.26 | 32,200,950 | -0.36(-2.85%) |
Jul 11, 2006 | 12.18 | 12.63 | 12.13 | 12.62 | 51,442,108 | +0.27(+2.22%) |
Jul 10, 2006 | 12.61 | 12.67 | 12.25 | 12.35 | 23,310,092 | -0.23(-1.80%) |
Jul 07, 2006 | 12.71 | 12.75 | 12.49 | 12.58 | 39,082,772 | -0.23(-1.83%) |
Jul 06, 2006 | 12.71 | 12.93 | 12.66 | 12.81 | 20,231,146 | +0.13(+1.05%) |
Jul 05, 2006 | 12.79 | 12.92 | 12.61 | 12.68 | 19,201,930 | -0.25(-1.94%) |
Jul 03, 2006 | 12.79 | 12.94 | 12.79 | 12.93 | 8,876,782 | +0.20(+1.54%) |
Jun 30, 2006 | 13.01 | 13.04 | 12.73 | 12.73 | 27,559,788 | -0.21(-1.63%) |
Jun 29, 2006 | 12.58 | 12.96 | 12.51 | 12.94 | 40,577,712 | +0.38(+2.99%) |
Jun 28, 2006 | 12.51 | 12.57 | 12.32 | 12.57 | 26,790,500 | +0.10(+0.82%) |
Jun 27, 2006 | 12.69 | 12.76 | 12.44 | 12.47 | 26,348,300 | -0.22(-1.73%) |
Jun 26, 2006 | 12.65 | 12.77 | 12.58 | 12.68 | 17,364,162 | +0.07(+0.56%) |
Jun 23, 2006 | 12.86 | 12.86 | 12.53 | 12.61 | 37,327,528 | -0.33(-2.54%) |
Jun 22, 2006 | 13.02 | 13.08 | 12.86 | 12.94 | 22,311,926 | -0.16(-1.19%) |
Jun 21, 2006 | 12.87 | 13.20 | 12.86 | 13.10 | 25,755,972 | +0.23(+1.82%) |
Jun 20, 2006 | 12.86 | 13.08 | 12.80 | 12.86 | 31,651,028 | +0.11(+0.86%) |
Jun 19, 2006 | 12.83 | 12.91 | 12.70 | 12.76 | 24,214,096 | +0.01(+0.06%) |
Jun 16, 2006 | 13.10 | 13.17 | 12.73 | 12.75 | 39,268,280 | -0.41(-3.15%) |
Jun 15, 2006 | 12.91 | 13.18 | 12.90 | 13.16 | 33,903,860 | +0.30(+2.37%) |
Jun 14, 2006 | 12.76 | 12.90 | 12.70 | 12.86 | 30,431,284 | +0.23(+1.86%) |
Jun 13, 2006 | 12.68 | 12.87 | 12.58 | 12.62 | 33,316,080 | -0.07(-0.55%) |
Jun 12, 2006 | 12.89 | 13.08 | 12.67 | 12.69 | 20,493,900 | -0.19(-1.46%) |
Jun 09, 2006 | 13.03 | 13.15 | 12.75 | 12.88 | 23,296,278 | -0.11(-0.84%) |
Jun 08, 2006 | 12.89 | 13.04 | 12.71 | 12.99 | 49,477,916 | +0.19(+1.47%) |
Jun 07, 2006 | 12.97 | 13.08 | 12.78 | 12.80 | 24,636,564 | -0.11(-0.85%) |
Jun 06, 2006 | 13.05 | 13.10 | 12.79 | 12.91 | 38,208,196 | -0.08(-0.60%) |
Jun 05, 2006 | 13.28 | 13.29 | 12.97 | 12.99 | 22,110,948 | -0.34(-2.52%) |
Jun 02, 2006 | 13.40 | 13.52 | 13.18 | 13.33 | 23,332,188 | -0.09(-0.70%) |
Jun 01, 2006 | 13.23 | 13.46 | 13.18 | 13.42 | 28,522,326 | +0.20(+1.48%) |
May 31, 2006 | 13.18 | 13.31 | 13.06 | 13.22 | 38,063,604 | +0.16(+1.20%) |
May 30, 2006 | 13.32 | 13.40 | 13.07 | 13.07 | 29,978,848 | -0.16(-1.18%) |
May 26, 2006 | 13.14 | 13.33 | 13.11 | 13.22 | 17,625,188 | +0.14(+1.08%) |
May 25, 2006 | 13.22 | 13.26 | 12.98 | 13.08 | 36,157,200 | -0.05(-0.42%) |
May 24, 2006 | 12.79 | 13.19 | 12.78 | 13.14 | 44,142,724 | +0.42(+3.32%) |
May 23, 2006 | 13.30 | 13.33 | 12.68 | 12.72 | 46,389,284 | -0.48(-3.62%) |
May 22, 2006 | 13.10 | 13.34 | 13.00 | 13.19 | 32,244,378 | -0.10(-0.76%) |
May 19, 2006 | 13.11 | 13.44 | 13.09 | 13.29 | 32,212,250 | +0.17(+1.31%) |
May 18, 2006 | 13.35 | 13.45 | 13.12 | 13.12 | 32,948,192 | -0.12(-0.89%) |
May 17, 2006 | 13.57 | 13.85 | 13.18 | 13.24 | 73,505,048 | -0.72(-5.15%) |
May 16, 2006 | 13.92 | 14.04 | 13.63 | 13.96 | 41,923,360 | +0.08(+0.56%) |
May 15, 2006 | 14.08 | 14.29 | 13.72 | 13.88 | 32,769,086 | -0.27(-1.88%) |
May 12, 2006 | 14.13 | 14.37 | 14.09 | 14.15 | 28,318,448 | -0.02(-0.11%) |
May 11, 2006 | 14.18 | 14.39 | 14.08 | 14.16 | 35,968,808 | -0.06(-0.44%) |
May 10, 2006 | 14.48 | 14.53 | 14.19 | 14.23 | 25,911,278 | -0.33(-2.26%) |
May 09, 2006 | 14.77 | 14.77 | 14.43 | 14.55 | 27,934,674 | -0.23(-1.59%) |
May 08, 2006 | 14.87 | 15.02 | 14.79 | 14.79 | 23,616,156 | -0.11(-0.73%) |
May 05, 2006 | 14.61 | 14.95 | 14.59 | 14.90 | 44,114,792 | +0.39(+2.70%) |
May 04, 2006 | 14.20 | 14.61 | 14.17 | 14.51 | 38,684,784 | +0.38(+2.71%) |
May 03, 2006 | 13.83 | 14.16 | 13.83 | 14.12 | 29,407,728 | +0.29(+2.09%) |
May 02, 2006 | 13.83 | 13.96 | 13.76 | 13.83 | 19,992,986 | +0.05(+0.40%) |
May 01, 2006 | 14.08 | 14.08 | 13.76 | 13.78 | 26,479,828 | -0.26(-1.84%) |
Apr 28, 2006 | 14.27 | 14.31 | 14.04 | 14.04 | 25,056,918 | -0.30(-2.13%) |
Apr 27, 2006 | 13.92 | 14.47 | 13.80 | 14.34 | 39,143,856 | +0.34(+2.40%) |
Apr 26, 2006 | 13.98 | 14.12 | 13.78 | 14.01 | 28,602,420 | +0.04(+0.28%) |
Apr 25, 2006 | 13.99 | 14.08 | 13.87 | 13.97 | 19,707,298 | -0.02(-0.17%) |
Apr 24, 2006 | 14.08 | 14.08 | 13.89 | 13.99 | 20,990,828 | -0.13(-0.94%) |
Apr 21, 2006 | 14.57 | 14.62 | 14.04 | 14.12 | 31,222,192 | -0.41(-2.80%) |
Apr 20, 2006 | 14.16 | 14.73 | 14.13 | 14.53 | 35,204,248 | +0.20(+1.36%) |
Apr 19, 2006 | 14.33 | 14.40 | 14.15 | 14.33 | 30,132,546 | +0.15(+1.05%) |
Apr 18, 2006 | 13.84 | 14.26 | 13.76 | 14.19 | 29,099,940 | +0.38(+2.78%) |
Apr 17, 2006 | 14.08 | 14.25 | 13.71 | 13.80 | 31,966,140 | -0.36(-2.54%) |
Apr 13, 2006 | 13.81 | 14.29 | 13.80 | 14.16 | 47,671,008 | +0.54(+3.96%) |
Apr 12, 2006 | 13.69 | 13.86 | 13.62 | 13.62 | 24,776,704 | -0.07(-0.51%) |
Apr 11, 2006 | 13.83 | 13.92 | 13.55 | 13.69 | 26,992,376 | -0.14(-1.02%) |
Apr 10, 2006 | 13.80 | 13.97 | 13.74 | 13.83 | 28,505,874 | -0.27(-1.94%) |
Apr 07, 2006 | 14.45 | 14.49 | 14.09 | 14.11 | 23,732,808 | -0.30(-2.12%) |
Apr 06, 2006 | 14.33 | 14.55 | 14.28 | 14.41 | 24,345,684 | +0.13(+0.93%) |
Apr 05, 2006 | 13.91 | 14.36 | 13.88 | 14.28 | 34,460,308 | +0.39(+2.82%) |
Apr 04, 2006 | 14.03 | 14.06 | 13.83 | 13.89 | 32,462,192 | -0.03(-0.22%) |
Apr 03, 2006 | 13.85 | 14.05 | 13.65 | 13.92 | 32,522,206 | +0.23(+1.66%) |
Mar 31, 2006 | 13.94 | 13.97 | 13.69 | 13.69 | 27,997,414 | -0.20(-1.46%) |
Mar 30, 2006 | 13.80 | 13.94 | 13.65 | 13.90 | 33,539,106 | +0.14(+1.02%) |
Mar 29, 2006 | 13.65 | 13.80 | 13.57 | 13.76 | 36,220,200 | +0.14(+1.03%) |
Mar 28, 2006 | 13.95 | 13.96 | 13.57 | 13.62 | 33,058,722 | -0.34(-2.46%) |
Mar 27, 2006 | 14.08 | 14.14 | 13.93 | 13.96 | 24,551,972 | -0.07(-0.50%) |
Mar 24, 2006 | 13.79 | 14.04 | 13.69 | 14.03 | 25,815,918 | +0.27(+1.93%) |
Mar 23, 2006 | 13.81 | 14.00 | 13.73 | 13.76 | 24,169,888 | -0.05(-0.40%) |
Mar 22, 2006 | 13.80 | 13.87 | 13.64 | 13.82 | 34,513,248 | +0.13(+0.91%) |
Mar 21, 2006 | 13.71 | 14.01 | 13.62 | 13.69 | 36,097,916 | +0.02(+0.11%) |
Mar 20, 2006 | 13.74 | 13.80 | 13.62 | 13.68 | 28,136,930 | +0.00(+0.00%) |
Mar 17, 2006 | 13.81 | 13.84 | 13.51 | 13.68 | 54,792,448 | -0.16(-1.19%) |
Mar 16, 2006 | 14.50 | 14.50 | 13.81 | 13.84 | 39,008,724 | -0.68(-4.69%) |
Mar 15, 2006 | 14.36 | 14.59 | 14.27 | 14.52 | 29,276,896 | +0.16(+1.14%) |
Mar 14, 2006 | 13.95 | 14.44 | 13.94 | 14.36 | 27,192,476 | +0.34(+2.40%) |
Mar 13, 2006 | 13.92 | 14.16 | 13.90 | 14.02 | 24,430,306 | +0.11(+0.79%) |
Mar 10, 2006 | 13.94 | 14.12 | 13.72 | 13.91 | 32,421,528 | +0.07(+0.51%) |
Mar 09, 2006 | 14.08 | 14.23 | 13.83 | 13.84 | 35,122,428 | -0.14(-1.01%) |
Mar 08, 2006 | 14.26 | 14.29 | 13.76 | 13.98 | 71,151,072 | -0.35(-2.45%) |
Mar 07, 2006 | 14.47 | 14.56 | 14.29 | 14.33 | 28,532,528 | -0.23(-1.56%) |
Mar 06, 2006 | 14.66 | 14.80 | 14.50 | 14.56 | 22,679,912 | +0.00(+0.00%) |
Mar 03, 2006 | 14.72 | 14.90 | 14.56 | 14.56 | 33,374,640 | -0.31(-2.10%) |
Mar 02, 2006 | 14.62 | 14.93 | 14.61 | 14.87 | 43,992,040 | +0.13(+0.90%) |
Mar 01, 2006 | 14.44 | 14.79 | 14.41 | 14.74 | 51,305,516 | +0.41(+2.89%) |
Feb 28, 2006 | 14.39 | 14.51 | 14.24 | 14.33 | 43,914,712 | -0.06(-0.44%) |
Feb 27, 2006 | 14.50 | 14.52 | 14.26 | 14.39 | 55,162,944 | -0.31(-2.13%) |
Feb 24, 2006 | 14.91 | 14.94 | 14.62 | 14.70 | 34,591,176 | -0.20(-1.36%) |
Feb 23, 2006 | 15.03 | 15.23 | 14.86 | 14.91 | 29,143,596 | -0.13(-0.88%) |
Feb 22, 2006 | 15.03 | 15.32 | 14.88 | 15.04 | 39,568,416 | -0.05(-0.31%) |
Feb 21, 2006 | 15.42 | 15.48 | 14.92 | 15.09 | 43,416,084 | -0.34(-2.18%) |
Feb 17, 2006 | 15.57 | 15.64 | 15.27 | 15.42 | 53,851,992 | -0.19(-1.20%) |
Feb 16, 2006 | 16.27 | 16.35 | 15.49 | 15.61 | 74,672,704 | -0.39(-2.44%) |
Feb 15, 2006 | 15.87 | 16.03 | 15.71 | 16.00 | 38,110,360 | +0.16(+0.99%) |
Feb 14, 2006 | 15.63 | 15.85 | 15.48 | 15.84 | 32,571,336 | +0.31(+2.01%) |
Feb 13, 2006 | 15.48 | 15.67 | 15.30 | 15.53 | 29,319,446 | -0.08(-0.50%) |
Feb 10, 2006 | 15.67 | 15.73 | 15.45 | 15.61 | 34,087,388 | -0.09(-0.60%) |
Feb 09, 2006 | 15.79 | 16.18 | 15.65 | 15.70 | 54,671,516 | -0.02(-0.10%) |
Feb 08, 2006 | 15.56 | 15.72 | 15.41 | 15.72 | 46,957,300 | +0.47(+3.08%) |
Feb 07, 2006 | 14.95 | 15.27 | 14.90 | 15.25 | 43,244,716 | +0.33(+2.20%) |
Feb 06, 2006 | 14.58 | 14.99 | 14.54 | 14.92 | 34,630,112 | +0.31(+2.14%) |
Feb 03, 2006 | 14.78 | 14.83 | 14.29 | 14.61 | 38,582,772 | -0.14(-0.95%) |
Feb 02, 2006 | 15.05 | 15.28 | 14.72 | 14.75 | 33,219,560 | -0.37(-2.43%) |
Feb 01, 2006 | 14.83 | 15.20 | 14.74 | 15.12 | 45,938,364 | +0.22(+1.47%) |
Jan 31, 2006 | 15.23 | 15.25 | 14.77 | 14.90 | 47,200,104 | -0.41(-2.71%) |
Jan 30, 2006 | 15.53 | 15.57 | 15.21 | 15.31 | 21,021,202 | -0.13(-0.86%) |
Jan 27, 2006 | 15.62 | 15.64 | 15.24 | 15.45 | 38,841,276 | +0.02(+0.10%) |
Jan 26, 2006 | 14.84 | 15.45 | 14.88 | 15.43 | 53,156,260 | +0.59(+4.01%) |
Jan 25, 2006 | 15.00 | 15.02 | 14.69 | 14.84 | 33,461,190 | -0.01(-0.05%) |
Jan 24, 2006 | 14.87 | 15.12 | 14.66 | 14.84 | 40,631,920 | +0.00(+0.00%) |
Jan 23, 2006 | 15.02 | 15.10 | 14.79 | 14.84 | 33,098,056 | -0.07(-0.47%) |
Jan 20, 2006 | 15.55 | 15.64 | 14.86 | 14.91 | 47,122,068 | -0.72(-4.60%) |
Jan 19, 2006 | 15.85 | 15.99 | 15.50 | 15.63 | 58,109,688 | +0.20(+1.27%) |
Jan 18, 2006 | 15.42 | 15.80 | 15.27 | 15.44 | 58,114,928 | -0.02(-0.10%) |
Jan 17, 2006 | 15.41 | 15.46 | 15.18 | 15.45 | 43,371,768 | -0.30(-1.94%) |
Jan 13, 2006 | 15.95 | 15.96 | 15.59 | 15.76 | 55,696,044 | -0.52(-3.22%) |
Jan 12, 2006 | 16.08 | 16.47 | 15.84 | 16.28 | 62,747,724 | +0.13(+0.82%) |
Jan 11, 2006 | 15.55 | 16.24 | 15.38 | 16.15 | 60,909,116 | +0.67(+4.35%) |
Jan 10, 2006 | 15.24 | 15.52 | 15.20 | 15.48 | 34,007,540 | +0.21(+1.38%) |
Jan 09, 2006 | 15.15 | 15.32 | 15.11 | 15.27 | 23,911,908 | +0.12(+0.77%) |
Jan 06, 2006 | 14.77 | 15.20 | 14.69 | 15.15 | 34,967,400 | +0.52(+3.58%) |
Jan 05, 2006 | 14.44 | 14.67 | 14.44 | 14.62 | 23,504,992 | +0.16(+1.14%) |
Jan 04, 2006 | 14.35 | 14.54 | 14.24 | 14.46 | 21,779,408 | +0.13(+0.87%) |
Jan 03, 2006 | 14.11 | 14.38 | 13.80 | 14.33 | 21,903,804 | +0.30(+2.17%) |
Dec 30, 2005 | 14.08 | 14.19 | 13.98 | 14.03 | 13,310,567 | -0.09(-0.66%) |
Dec 29, 2005 | 14.23 | 14.34 | 14.10 | 14.12 | 10,124,049 | -0.12(-0.82%) |
Dec 28, 2005 | 14.21 | 14.31 | 14.08 | 14.24 | 17,116,736 | +0.02(+0.11%) |
Dec 27, 2005 | 14.44 | 14.51 | 14.19 | 14.23 | 9,163,638 | -0.16(-1.14%) |
Dec 23, 2005 | 14.39 | 14.55 | 14.33 | 14.39 | 9,095,309 | +0.05(+0.38%) |
Dec 22, 2005 | 14.19 | 14.40 | 14.19 | 14.33 | 17,600,834 | +0.14(+0.99%) |
Dec 21, 2005 | 14.21 | 14.48 | 14.12 | 14.19 | 23,493,048 | -0.12(-0.82%) |
Dec 20, 2005 | 14.41 | 14.49 | 14.16 | 14.31 | 25,189,538 | -0.10(-0.70%) |
Dec 19, 2005 | 14.84 | 14.91 | 14.37 | 14.41 | 26,459,488 | -0.39(-2.64%) |
Dec 16, 2005 | 14.87 | 14.95 | 14.80 | 14.80 | 31,400,946 | -0.07(-0.47%) |
Dec 15, 2005 | 14.85 | 14.91 | 14.77 | 14.87 | 19,366,392 | +0.02(+0.16%) |
Dec 14, 2005 | 14.94 | 14.98 | 14.78 | 14.85 | 27,751,780 | -0.16(-1.09%) |
Dec 13, 2005 | 14.89 | 15.23 | 14.86 | 15.02 | 27,214,884 | +0.07(+0.47%) |
Dec 12, 2005 | 14.70 | 15.01 | 14.72 | 14.94 | 24,398,190 | +0.24(+1.65%) |
Dec 09, 2005 | 14.51 | 14.72 | 14.40 | 14.70 | 25,864,346 | +0.05(+0.37%) |
Dec 08, 2005 | 14.91 | 15.03 | 14.53 | 14.65 | 41,045,352 | -0.20(-1.37%) |
Dec 07, 2005 | 14.78 | 14.97 | 14.77 | 14.85 | 30,742,836 | +0.03(+0.21%) |
Dec 06, 2005 | 14.58 | 15.01 | 14.56 | 14.82 | 39,132,136 | +0.32(+2.21%) |
Dec 05, 2005 | 14.64 | 14.78 | 14.39 | 14.50 | 25,437,180 | -0.23(-1.54%) |
Dec 02, 2005 | 14.59 | 14.84 | 14.55 | 14.73 | 27,794,654 | +0.15(+1.02%) |
Dec 01, 2005 | 14.24 | 14.69 | 14.21 | 14.58 | 41,076,140 | +0.41(+2.93%) |
Nov 30, 2005 | 14.24 | 14.30 | 14.11 | 14.16 | 18,389,130 | -0.04(-0.28%) |
Nov 29, 2005 | 14.19 | 14.36 | 14.13 | 14.20 | 21,190,860 | +0.05(+0.33%) |
Nov 28, 2005 | 14.34 | 14.37 | 14.11 | 14.16 | 23,956,544 | -0.16(-1.09%) |
Nov 25, 2005 | 14.00 | 14.47 | 14.00 | 14.31 | 19,338,452 | +0.27(+1.95%) |
Nov 23, 2005 | 13.72 | 14.12 | 13.69 | 14.04 | 28,866,308 | +0.32(+2.34%) |
Nov 22, 2005 | 13.62 | 14.05 | 13.58 | 13.72 | 27,982,836 | +0.10(+0.75%) |
Nov 21, 2005 | 13.47 | 13.72 | 12.84 | 13.62 | 18,835,698 | +0.13(+0.99%) |
Nov 18, 2005 | 13.70 | 13.82 | 13.38 | 13.48 | 31,751,354 | -0.08(-0.58%) |
Nov 17, 2005 | 13.45 | 13.58 | 13.31 | 13.56 | 62,931,656 | -0.34(-2.42%) |
Nov 16, 2005 | 13.90 | 14.00 | 13.74 | 13.90 | 23,747,278 | +0.02(+0.17%) |
Nov 15, 2005 | 14.01 | 14.08 | 13.80 | 13.87 | 21,285,934 | -0.14(-1.00%) |
Nov 14, 2005 | 14.03 | 14.19 | 13.98 | 14.01 | 19,752,774 | -0.03(-0.22%) |
Nov 11, 2005 | 14.04 | 14.16 | 13.87 | 14.05 | 22,049,050 | +0.02(+0.17%) |
Nov 10, 2005 | 13.97 | 14.08 | 13.76 | 14.02 | 20,151,728 | +0.01(+0.06%) |
Nov 09, 2005 | 13.71 | 14.05 | 13.60 | 14.01 | 37,076,616 | +0.34(+2.46%) |
Nov 08, 2005 | 13.39 | 13.87 | 13.37 | 13.68 | 43,175,568 | +0.29(+2.16%) |
Nov 07, 2005 | 13.28 | 13.46 | 13.22 | 13.39 | 22,905,652 | +0.21(+1.60%) |
Nov 04, 2005 | 13.23 | 13.37 | 13.11 | 13.18 | 23,581,402 | -0.03(-0.24%) |
Nov 03, 2005 | 13.04 | 13.37 | 12.96 | 13.21 | 41,341,796 | +0.39(+3.05%) |
Nov 02, 2005 | 12.57 | 12.88 | 12.56 | 12.82 | 43,108,476 | +0.28(+2.25%) |
Nov 01, 2005 | 12.74 | 12.76 | 12.48 | 12.54 | 31,169,374 | -0.26(-2.02%) |
Oct 31, 2005 | 12.81 | 12.95 | 12.79 | 12.79 | 25,683,248 | +0.00(+0.00%) |
Oct 28, 2005 | 12.90 | 12.90 | 12.62 | 12.79 | 41,286,104 | -0.27(-2.09%) |
Oct 27, 2005 | 13.19 | 13.28 | 13.07 | 13.07 | 19,366,244 | -0.17(-1.30%) |
Oct 26, 2005 | 13.39 | 13.44 | 13.19 | 13.24 | 21,309,248 | -0.20(-1.51%) |
Oct 25, 2005 | 13.29 | 13.53 | 13.29 | 13.44 | 19,930,404 | +0.11(+0.82%) |
Oct 24, 2005 | 13.29 | 13.33 | 13.08 | 13.33 | 15,877,943 | +0.09(+0.71%) |
Oct 21, 2005 | 13.46 | 13.46 | 13.16 | 13.24 | 28,242,706 | -0.05(-0.41%) |
Oct 20, 2005 | 13.37 | 13.51 | 13.19 | 13.29 | 25,691,748 | -0.08(-0.58%) |
Oct 19, 2005 | 13.29 | 13.37 | 13.00 | 13.37 | 29,602,250 | -0.10(-0.75%) |
Oct 18, 2005 | 13.41 | 13.52 | 13.33 | 13.47 | 20,221,626 | -0.11(-0.81%) |
Oct 17, 2005 | 13.55 | 13.61 | 13.43 | 13.58 | 16,269,583 | +0.03(+0.23%) |
Oct 14, 2005 | 13.58 | 13.65 | 13.41 | 13.55 | 22,654,558 | -0.02(-0.17%) |
Oct 13, 2005 | 13.43 | 13.69 | 13.33 | 13.58 | 33,047,548 | +0.32(+2.42%) |
Oct 12, 2005 | 13.15 | 13.32 | 13.09 | 13.26 | 31,763,692 | +0.09(+0.71%) |
Oct 11, 2005 | 13.23 | 13.37 | 13.05 | 13.16 | 28,013,710 | -0.02(-0.12%) |
Oct 10, 2005 | 13.18 | 13.32 | 13.02 | 13.18 | 26,610,476 | -0.02(-0.18%) |
Oct 07, 2005 | 13.08 | 13.29 | 13.05 | 13.20 | 25,904,056 | +0.16(+1.26%) |
Oct 06, 2005 | 13.06 | 13.22 | 12.94 | 13.04 | 41,857,360 | +0.01(+0.06%) |
Oct 05, 2005 | 13.23 | 13.29 | 13.03 | 13.03 | 17,297,530 | -0.20(-1.54%) |
Oct 04, 2005 | 13.30 | 13.55 | 13.21 | 13.23 | 16,169,386 | -0.05(-0.35%) |