Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.46 | 14.62 | 14.45 | 14.46 | 15,081,950 | -0.08(-0.54%) |
Dec 28, 2006 | 14.57 | 14.69 | 14.46 | 14.54 | 17,410,802 | -0.02(-0.16%) |
Dec 27, 2006 | 14.63 | 14.72 | 14.54 | 14.56 | 13,550,209 | -0.05(-0.32%) |
Dec 26, 2006 | 14.19 | 14.64 | 14.17 | 14.61 | 27,708,664 | +0.38(+2.64%) |
Dec 22, 2006 | 14.14 | 14.31 | 14.08 | 14.23 | 24,615,500 | +0.13(+0.89%) |
Dec 21, 2006 | 14.35 | 14.40 | 14.04 | 14.11 | 35,983,772 | -0.24(-1.69%) |
Dec 20, 2006 | 14.27 | 14.51 | 14.21 | 14.35 | 31,324,678 | +0.13(+0.88%) |
Dec 19, 2006 | 14.26 | 14.42 | 14.14 | 14.22 | 32,157,604 | -0.12(-0.82%) |
Dec 18, 2006 | 14.26 | 14.49 | 14.25 | 14.34 | 31,639,344 | +0.13(+0.94%) |
Dec 15, 2006 | 14.33 | 14.48 | 14.14 | 14.21 | 34,029,152 | -0.05(-0.38%) |
Dec 14, 2006 | 14.00 | 14.43 | 13.96 | 14.26 | 28,881,562 | +0.20(+1.45%) |
Dec 13, 2006 | 14.37 | 14.37 | 13.96 | 14.06 | 30,531,532 | -0.23(-1.59%) |
Dec 12, 2006 | 14.41 | 14.47 | 14.11 | 14.29 | 30,827,480 | -0.13(-0.92%) |
Dec 11, 2006 | 14.45 | 14.54 | 14.30 | 14.42 | 20,829,202 | -0.05(-0.38%) |
Dec 08, 2006 | 14.36 | 14.60 | 14.25 | 14.47 | 26,584,904 | +0.03(+0.22%) |
Dec 07, 2006 | 14.58 | 14.72 | 14.37 | 14.44 | 22,904,872 | -0.12(-0.81%) |
Dec 06, 2006 | 14.48 | 14.68 | 14.35 | 14.56 | 23,694,188 | +0.02(+0.16%) |
Dec 05, 2006 | 14.46 | 14.66 | 14.40 | 14.54 | 23,253,288 | +0.17(+1.20%) |
Dec 04, 2006 | 14.03 | 15.15 | 13.93 | 14.36 | 38,630,740 | +0.47(+3.38%) |
Dec 01, 2006 | 14.05 | 14.17 | 13.65 | 13.89 | 35,735,224 | -0.22(-1.55%) |
Nov 30, 2006 | 14.16 | 14.29 | 14.07 | 14.11 | 36,084,700 | -0.11(-0.77%) |
Nov 29, 2006 | 14.26 | 14.41 | 14.07 | 14.22 | 25,045,592 | +0.02(+0.11%) |
Nov 28, 2006 | 14.01 | 14.25 | 13.98 | 14.21 | 31,987,830 | +0.12(+0.83%) |
Nov 27, 2006 | 14.48 | 14.58 | 14.07 | 14.09 | 28,711,874 | -0.42(-2.92%) |
Nov 24, 2006 | 14.34 | 14.54 | 14.32 | 14.51 | 11,107,314 | +0.10(+0.71%) |
Nov 22, 2006 | 14.26 | 14.45 | 14.23 | 14.41 | 19,420,686 | +0.14(+0.99%) |
Nov 21, 2006 | 14.31 | 14.40 | 14.18 | 14.27 | 27,817,130 | -0.02(-0.16%) |
Nov 20, 2006 | 14.10 | 14.33 | 13.94 | 14.29 | 32,668,118 | +0.09(+0.66%) |
Nov 17, 2006 | 14.03 | 14.26 | 13.96 | 14.20 | 28,255,822 | +0.11(+0.78%) |
Nov 16, 2006 | 14.30 | 14.41 | 13.76 | 14.09 | 72,416,744 | -0.52(-3.59%) |
Nov 15, 2006 | 14.62 | 14.79 | 14.46 | 14.61 | 48,195,376 | +0.12(+0.81%) |
Nov 14, 2006 | 14.18 | 14.58 | 14.04 | 14.50 | 41,377,940 | +0.31(+2.21%) |
Nov 13, 2006 | 13.80 | 14.25 | 13.78 | 14.18 | 30,202,452 | +0.38(+2.72%) |
Nov 10, 2006 | 13.74 | 13.85 | 13.58 | 13.81 | 24,505,758 | +0.16(+1.15%) |
Nov 09, 2006 | 14.05 | 14.10 | 13.64 | 13.65 | 32,476,858 | -0.34(-2.41%) |
Nov 08, 2006 | 13.88 | 14.05 | 13.71 | 13.99 | 32,337,468 | +0.04(+0.28%) |
Nov 07, 2006 | 13.64 | 14.06 | 13.61 | 13.95 | 38,057,508 | +0.40(+2.95%) |
Nov 06, 2006 | 13.41 | 13.64 | 13.35 | 13.55 | 23,033,494 | +0.16(+1.23%) |
Nov 03, 2006 | 13.40 | 13.45 | 13.23 | 13.38 | 30,019,978 | -0.02(-0.12%) |
Nov 02, 2006 | 13.49 | 13.55 | 13.29 | 13.40 | 35,096,800 | -0.12(-0.87%) |
Nov 01, 2006 | 13.72 | 13.75 | 13.43 | 13.52 | 29,711,580 | -0.11(-0.81%) |
Oct 31, 2006 | 13.67 | 13.82 | 13.49 | 13.63 | 30,447,932 | +0.03(+0.23%) |
Oct 30, 2006 | 13.52 | 13.74 | 13.42 | 13.60 | 29,520,042 | +0.07(+0.52%) |
Oct 27, 2006 | 13.82 | 13.83 | 13.37 | 13.53 | 35,463,356 | -0.33(-2.38%) |
Oct 26, 2006 | 13.53 | 13.88 | 13.51 | 13.85 | 28,658,518 | +0.36(+2.67%) |
Oct 25, 2006 | 13.39 | 13.64 | 13.20 | 13.49 | 45,651,164 | +0.14(+1.06%) |
Oct 24, 2006 | 13.68 | 13.77 | 13.33 | 13.35 | 36,188,732 | -0.29(-2.12%) |
Oct 23, 2006 | 13.46 | 13.77 | 13.44 | 13.64 | 30,742,784 | +0.13(+0.93%) |
Oct 20, 2006 | 13.66 | 13.67 | 13.31 | 13.52 | 33,544,664 | -0.08(-0.58%) |
Oct 19, 2006 | 13.86 | 13.98 | 13.56 | 13.60 | 56,573,056 | -0.37(-2.64%) |
Oct 18, 2006 | 14.42 | 14.46 | 13.90 | 13.96 | 53,972,976 | -0.67(-4.60%) |
Oct 17, 2006 | 14.69 | 14.77 | 14.48 | 14.64 | 29,167,428 | -0.24(-1.58%) |
Oct 16, 2006 | 14.89 | 14.97 | 14.77 | 14.87 | 22,696,522 | -0.03(-0.21%) |
Oct 13, 2006 | 14.61 | 14.94 | 14.58 | 14.90 | 38,944,832 | +0.25(+1.71%) |
Oct 12, 2006 | 14.52 | 14.70 | 14.26 | 14.65 | 42,715,736 | +0.06(+0.43%) |
Oct 11, 2006 | 14.52 | 14.87 | 14.50 | 14.59 | 38,198,352 | +0.03(+0.21%) |
Oct 10, 2006 | 14.40 | 14.65 | 14.40 | 14.56 | 32,559,138 | +0.09(+0.60%) |
Oct 09, 2006 | 14.30 | 14.59 | 14.28 | 14.47 | 38,325,220 | +0.13(+0.93%) |
Oct 06, 2006 | 14.07 | 14.50 | 14.03 | 14.34 | 54,736,388 | +0.17(+1.22%) |
Oct 05, 2006 | 14.14 | 14.29 | 14.08 | 14.17 | 31,838,334 | -0.01(-0.06%) |
Oct 04, 2006 | 13.83 | 14.26 | 13.81 | 14.18 | 40,599,048 | +0.32(+2.32%) |
Oct 03, 2006 | 13.73 | 13.97 | 13.57 | 13.85 | 33,689,656 | +0.05(+0.40%) |
Oct 02, 2006 | 13.86 | 14.00 | 13.73 | 13.80 | 21,766,696 | -0.09(-0.68%) |
Sep 29, 2006 | 13.85 | 14.04 | 13.79 | 13.89 | 27,202,166 | +0.00(+0.00%) |
Sep 28, 2006 | 13.75 | 14.01 | 13.75 | 13.89 | 27,161,562 | +0.15(+1.08%) |
Sep 27, 2006 | 13.74 | 14.10 | 13.71 | 13.74 | 44,349,200 | -0.02(-0.11%) |
Sep 26, 2006 | 13.62 | 13.83 | 13.51 | 13.76 | 33,328,974 | +0.16(+1.21%) |
Sep 25, 2006 | 13.28 | 13.72 | 13.22 | 13.60 | 44,170,696 | +0.40(+3.03%) |
Sep 22, 2006 | 13.28 | 13.41 | 13.13 | 13.20 | 35,617,972 | -0.08(-0.59%) |
Sep 21, 2006 | 13.56 | 13.64 | 13.27 | 13.27 | 39,305,796 | -0.26(-1.91%) |
Sep 20, 2006 | 13.79 | 13.82 | 13.40 | 13.53 | 65,589,872 | -0.14(-1.03%) |
Sep 19, 2006 | 13.93 | 13.93 | 13.47 | 13.67 | 29,713,224 | -0.26(-1.86%) |
Sep 18, 2006 | 13.65 | 13.96 | 13.65 | 13.93 | 218,354,464 | +0.45(+3.37%) |
Sep 15, 2006 | 13.67 | 13.91 | 13.48 | 13.48 | 32,247,482 | -0.06(-0.46%) |
Sep 14, 2006 | 13.49 | 13.67 | 13.42 | 13.54 | 23,236,676 | -0.05(-0.35%) |
Sep 13, 2006 | 13.66 | 13.92 | 13.52 | 13.59 | 30,662,948 | -0.08(-0.57%) |
Sep 12, 2006 | 13.06 | 13.75 | 12.88 | 13.67 | 47,397,440 | +0.79(+6.15%) |
Sep 11, 2006 | 12.86 | 13.16 | 12.85 | 12.88 | 22,912,054 | -0.08(-0.60%) |
Sep 08, 2006 | 12.90 | 13.00 | 12.84 | 12.95 | 17,165,712 | +0.09(+0.73%) |
Sep 07, 2006 | 12.83 | 13.11 | 12.74 | 12.86 | 31,538,906 | -0.02(-0.12%) |
Sep 06, 2006 | 13.17 | 13.05 | 12.82 | 12.88 | 26,282,188 | -0.30(-2.26%) |
Sep 05, 2006 | 13.20 | 13.27 | 13.06 | 13.17 | 41,666,480 | -0.02(-0.18%) |
Sep 01, 2006 | 13.30 | 13.33 | 13.06 | 13.20 | 22,720,378 | -0.05(-0.35%) |
Aug 31, 2006 | 13.31 | 13.31 | 13.13 | 13.24 | 22,847,584 | -0.04(-0.30%) |
Aug 30, 2006 | 13.15 | 13.32 | 13.01 | 13.28 | 25,890,172 | +0.20(+1.56%) |
Aug 29, 2006 | 12.84 | 13.09 | 12.82 | 13.08 | 34,717,928 | +0.28(+2.20%) |
Aug 28, 2006 | 12.66 | 12.88 | 12.62 | 12.80 | 22,759,670 | +0.16(+1.24%) |
Aug 25, 2006 | 12.62 | 12.88 | 12.61 | 12.64 | 28,603,892 | +0.02(+0.19%) |
Aug 24, 2006 | 12.42 | 12.65 | 12.34 | 12.62 | 52,543,192 | +0.15(+1.19%) |
Aug 23, 2006 | 12.29 | 12.49 | 12.26 | 12.47 | 44,305,280 | +0.25(+2.05%) |
Aug 22, 2006 | 12.20 | 12.39 | 12.16 | 12.22 | 24,520,414 | -0.02(-0.13%) |
Aug 21, 2006 | 12.30 | 12.30 | 12.15 | 12.23 | 17,636,604 | -0.13(-1.01%) |
Aug 18, 2006 | 12.42 | 12.43 | 12.19 | 12.36 | 19,416,612 | -0.03(-0.25%) |
Aug 17, 2006 | 12.35 | 12.63 | 12.30 | 12.39 | 38,116,292 | +0.08(+0.64%) |
Aug 16, 2006 | 12.20 | 12.44 | 12.01 | 12.31 | 52,357,952 | +0.02(+0.13%) |
Aug 15, 2006 | 12.33 | 12.40 | 12.19 | 12.30 | 40,513,852 | +0.23(+1.88%) |
Aug 14, 2006 | 12.03 | 12.31 | 12.00 | 12.07 | 25,011,652 | +0.18(+1.52%) |
Aug 11, 2006 | 12.04 | 12.12 | 11.85 | 11.89 | 18,609,980 | -0.20(-1.68%) |
Aug 10, 2006 | 11.87 | 12.14 | 11.80 | 12.09 | 18,107,456 | +0.24(+2.05%) |
Aug 09, 2006 | 12.11 | 12.22 | 11.81 | 11.85 | 24,195,442 | -0.10(-0.85%) |
Aug 08, 2006 | 12.19 | 12.19 | 11.82 | 11.95 | 20,159,210 | -0.12(-0.97%) |
Aug 07, 2006 | 12.07 | 12.24 | 11.97 | 12.07 | 17,503,334 | -0.08(-0.65%) |
Aug 04, 2006 | 12.46 | 12.57 | 12.04 | 12.15 | 25,033,076 | -0.16(-1.34%) |
Aug 03, 2006 | 12.12 | 12.43 | 12.07 | 12.31 | 22,552,392 | +0.09(+0.77%) |
Aug 02, 2006 | 12.15 | 12.34 | 12.05 | 12.22 | 20,385,178 | +0.09(+0.78%) |
Aug 01, 2006 | 12.23 | 12.23 | 12.05 | 12.12 | 25,712,278 | -0.23(-1.84%) |
Jul 31, 2006 | 12.19 | 12.47 | 12.16 | 12.35 | 23,564,610 | +0.13(+1.09%) |
Jul 28, 2006 | 11.92 | 12.33 | 11.91 | 12.22 | 34,784,692 | +0.38(+3.25%) |
Jul 27, 2006 | 11.90 | 12.12 | 11.73 | 11.83 | 37,843,108 | +0.04(+0.33%) |
Jul 26, 2006 | 11.66 | 12.25 | 11.65 | 11.79 | 30,162,750 | -0.03(-0.26%) |
Jul 25, 2006 | 11.81 | 11.93 | 11.71 | 11.82 | 26,692,660 | -0.03(-0.26%) |
Jul 24, 2006 | 11.57 | 11.97 | 11.64 | 11.86 | 30,138,618 | +0.29(+2.51%) |
Jul 21, 2006 | 11.60 | 11.72 | 11.28 | 11.57 | 55,196,504 | -0.12(-1.01%) |
Jul 20, 2006 | 12.33 | 12.35 | 11.68 | 11.68 | 53,941,616 | -0.74(-5.93%) |
Jul 19, 2006 | 12.16 | 12.53 | 12.15 | 12.42 | 37,343,672 | +0.28(+2.32%) |
Jul 18, 2006 | 12.14 | 12.25 | 11.92 | 12.14 | 36,085,588 | +0.02(+0.19%) |
Jul 17, 2006 | 12.11 | 12.20 | 12.02 | 12.11 | 23,028,222 | +0.03(+0.26%) |
Jul 14, 2006 | 12.15 | 12.26 | 12.04 | 12.08 | 28,053,008 | -0.03(-0.26%) |
Jul 13, 2006 | 12.13 | 12.50 | 12.07 | 12.11 | 37,413,548 | -0.17(-1.40%) |
Jul 12, 2006 | 12.62 | 12.66 | 12.26 | 12.29 | 32,136,094 | -0.36(-2.85%) |
Jul 11, 2006 | 12.21 | 12.66 | 12.15 | 12.65 | 51,338,500 | +0.27(+2.22%) |
Jul 10, 2006 | 12.63 | 12.69 | 12.28 | 12.37 | 23,263,144 | -0.23(-1.80%) |
Jul 07, 2006 | 12.73 | 12.77 | 12.51 | 12.60 | 39,004,060 | -0.24(-1.83%) |
Jul 06, 2006 | 12.73 | 12.95 | 12.69 | 12.84 | 20,190,398 | +0.13(+1.05%) |
Jul 05, 2006 | 12.81 | 12.95 | 12.63 | 12.70 | 19,163,256 | -0.25(-1.94%) |
Jul 03, 2006 | 12.82 | 12.96 | 12.81 | 12.95 | 8,858,903 | +0.20(+1.54%) |
Jun 30, 2006 | 13.04 | 13.07 | 12.76 | 12.76 | 27,504,282 | -0.21(-1.63%) |
Jun 29, 2006 | 12.60 | 12.98 | 12.54 | 12.97 | 40,495,988 | +0.38(+2.99%) |
Jun 28, 2006 | 12.54 | 12.59 | 12.34 | 12.59 | 26,736,542 | +0.10(+0.82%) |
Jun 27, 2006 | 12.72 | 12.78 | 12.47 | 12.49 | 26,295,232 | -0.22(-1.73%) |
Jun 26, 2006 | 12.67 | 12.80 | 12.61 | 12.71 | 17,329,190 | +0.07(+0.56%) |
Jun 23, 2006 | 12.89 | 12.89 | 12.55 | 12.64 | 37,252,348 | -0.33(-2.54%) |
Jun 22, 2006 | 13.05 | 13.11 | 12.88 | 12.97 | 22,266,988 | -0.16(-1.19%) |
Jun 21, 2006 | 12.90 | 13.23 | 12.89 | 13.13 | 25,704,098 | +0.24(+1.82%) |
Jun 20, 2006 | 12.88 | 13.10 | 12.83 | 12.89 | 31,587,282 | +0.11(+0.86%) |
Jun 19, 2006 | 12.86 | 12.94 | 12.73 | 12.78 | 24,165,328 | +0.01(+0.06%) |
Jun 16, 2006 | 13.13 | 13.20 | 12.76 | 12.77 | 39,189,192 | -0.42(-3.15%) |
Jun 15, 2006 | 12.94 | 13.20 | 12.93 | 13.19 | 33,835,572 | +0.31(+2.37%) |
Jun 14, 2006 | 12.79 | 12.93 | 12.73 | 12.88 | 30,369,994 | +0.24(+1.86%) |
Jun 13, 2006 | 12.70 | 12.90 | 12.61 | 12.65 | 33,248,980 | -0.07(-0.55%) |
Jun 12, 2006 | 12.91 | 13.11 | 12.69 | 12.72 | 20,452,624 | -0.19(-1.46%) |
Jun 09, 2006 | 13.06 | 13.17 | 12.77 | 12.91 | 23,249,358 | -0.11(-0.84%) |
Jun 08, 2006 | 12.91 | 13.07 | 12.73 | 13.02 | 49,378,264 | +0.19(+1.47%) |
Jun 07, 2006 | 12.99 | 13.11 | 12.80 | 12.83 | 24,586,946 | -0.11(-0.85%) |
Jun 06, 2006 | 13.08 | 13.13 | 12.81 | 12.94 | 38,131,240 | -0.08(-0.60%) |
Jun 05, 2006 | 13.31 | 13.32 | 12.99 | 13.02 | 22,066,416 | -0.34(-2.52%) |
Jun 02, 2006 | 13.42 | 13.55 | 13.20 | 13.35 | 23,285,196 | -0.09(-0.70%) |
Jun 01, 2006 | 13.26 | 13.49 | 13.20 | 13.45 | 28,464,880 | +0.20(+1.48%) |
May 31, 2006 | 13.21 | 13.34 | 13.09 | 13.25 | 37,986,944 | +0.16(+1.20%) |
May 30, 2006 | 13.35 | 13.42 | 13.09 | 13.09 | 29,918,470 | -0.16(-1.18%) |
May 26, 2006 | 13.16 | 13.36 | 13.13 | 13.25 | 17,589,690 | +0.14(+1.08%) |
May 25, 2006 | 13.24 | 13.28 | 13.01 | 13.11 | 36,084,376 | -0.05(-0.42%) |
May 24, 2006 | 12.81 | 13.22 | 12.80 | 13.16 | 44,053,820 | +0.42(+3.32%) |
May 23, 2006 | 13.33 | 13.36 | 12.71 | 12.74 | 46,295,852 | -0.48(-3.62%) |
May 22, 2006 | 13.13 | 13.37 | 13.02 | 13.22 | 32,179,436 | -0.10(-0.76%) |
May 19, 2006 | 13.13 | 13.47 | 13.12 | 13.32 | 32,147,372 | +0.17(+1.31%) |
May 18, 2006 | 13.38 | 13.48 | 13.15 | 13.15 | 32,881,832 | -0.12(-0.89%) |
May 17, 2006 | 13.60 | 13.88 | 13.20 | 13.27 | 73,357,008 | -0.72(-5.15%) |
May 16, 2006 | 13.95 | 14.07 | 13.66 | 13.99 | 41,838,924 | +0.08(+0.56%) |
May 15, 2006 | 14.11 | 14.32 | 13.75 | 13.91 | 32,703,086 | -0.27(-1.88%) |
May 12, 2006 | 14.16 | 14.40 | 14.12 | 14.18 | 28,261,414 | -0.02(-0.11%) |
May 11, 2006 | 14.21 | 14.42 | 14.11 | 14.19 | 35,896,368 | -0.06(-0.44%) |
May 10, 2006 | 14.51 | 14.56 | 14.21 | 14.25 | 25,859,090 | -0.33(-2.26%) |
May 09, 2006 | 14.79 | 14.80 | 14.46 | 14.58 | 27,878,412 | -0.24(-1.59%) |
May 08, 2006 | 14.90 | 15.05 | 14.82 | 14.82 | 23,568,592 | -0.11(-0.73%) |
May 05, 2006 | 14.64 | 14.98 | 14.62 | 14.93 | 44,025,944 | +0.39(+2.70%) |
May 04, 2006 | 14.23 | 14.64 | 14.20 | 14.54 | 38,606,872 | +0.38(+2.71%) |
May 03, 2006 | 13.85 | 14.18 | 13.85 | 14.15 | 29,348,498 | +0.29(+2.09%) |
May 02, 2006 | 13.85 | 13.99 | 13.79 | 13.86 | 19,952,718 | +0.05(+0.40%) |
May 01, 2006 | 14.11 | 14.11 | 13.78 | 13.81 | 26,426,496 | -0.26(-1.84%) |
Apr 28, 2006 | 14.30 | 14.34 | 14.07 | 14.07 | 25,006,452 | -0.31(-2.13%) |
Apr 27, 2006 | 13.95 | 14.50 | 13.82 | 14.37 | 39,065,016 | +0.34(+2.40%) |
Apr 26, 2006 | 14.00 | 14.15 | 13.81 | 14.03 | 28,544,814 | +0.04(+0.28%) |
Apr 25, 2006 | 14.02 | 14.11 | 13.90 | 14.00 | 19,667,606 | -0.02(-0.17%) |
Apr 24, 2006 | 14.11 | 14.11 | 13.92 | 14.02 | 20,948,550 | -0.13(-0.94%) |
Apr 21, 2006 | 14.60 | 14.65 | 14.07 | 14.15 | 31,159,310 | -0.41(-2.80%) |
Apr 20, 2006 | 14.18 | 14.76 | 14.16 | 14.56 | 35,133,348 | +0.20(+1.36%) |
Apr 19, 2006 | 14.36 | 14.43 | 14.18 | 14.36 | 30,071,856 | +0.15(+1.05%) |
Apr 18, 2006 | 13.87 | 14.29 | 13.79 | 14.21 | 29,041,332 | +0.38(+2.78%) |
Apr 17, 2006 | 14.11 | 14.28 | 13.74 | 13.83 | 31,901,758 | -0.36(-2.54%) |
Apr 13, 2006 | 13.84 | 14.32 | 13.83 | 14.19 | 47,574,996 | +0.54(+3.96%) |
Apr 12, 2006 | 13.72 | 13.89 | 13.64 | 13.65 | 24,726,802 | -0.07(-0.51%) |
Apr 11, 2006 | 13.85 | 13.95 | 13.57 | 13.72 | 26,938,012 | -0.14(-1.02%) |
Apr 10, 2006 | 13.83 | 13.99 | 13.77 | 13.86 | 28,448,462 | -0.27(-1.94%) |
Apr 07, 2006 | 14.48 | 14.52 | 14.12 | 14.14 | 23,685,010 | -0.31(-2.12%) |
Apr 06, 2006 | 14.36 | 14.58 | 14.31 | 14.44 | 24,296,650 | +0.13(+0.93%) |
Apr 05, 2006 | 13.94 | 14.39 | 13.91 | 14.31 | 34,390,904 | +0.39(+2.82%) |
Apr 04, 2006 | 14.06 | 14.09 | 13.85 | 13.92 | 32,396,810 | -0.03(-0.22%) |
Apr 03, 2006 | 13.88 | 14.07 | 13.67 | 13.95 | 32,456,704 | +0.23(+1.66%) |
Mar 31, 2006 | 13.96 | 14.00 | 13.72 | 13.72 | 27,941,026 | -0.20(-1.46%) |
Mar 30, 2006 | 13.83 | 13.97 | 13.67 | 13.93 | 33,471,556 | +0.14(+1.02%) |
Mar 29, 2006 | 13.68 | 13.82 | 13.60 | 13.78 | 36,147,248 | +0.14(+1.03%) |
Mar 28, 2006 | 13.98 | 13.99 | 13.60 | 13.64 | 32,992,140 | -0.34(-2.47%) |
Mar 27, 2006 | 14.11 | 14.17 | 13.96 | 13.99 | 24,502,522 | -0.07(-0.50%) |
Mar 24, 2006 | 13.82 | 14.07 | 13.71 | 14.06 | 25,763,922 | +0.27(+1.93%) |
Mar 23, 2006 | 13.84 | 14.03 | 13.76 | 13.79 | 24,121,208 | -0.05(-0.40%) |
Mar 22, 2006 | 13.83 | 13.89 | 13.67 | 13.85 | 34,443,736 | +0.13(+0.91%) |
Mar 21, 2006 | 13.74 | 14.03 | 13.64 | 13.72 | 36,025,212 | +0.02(+0.11%) |
Mar 20, 2006 | 13.77 | 13.83 | 13.65 | 13.71 | 28,080,260 | +0.00(+0.00%) |
Mar 17, 2006 | 13.84 | 13.87 | 13.53 | 13.71 | 54,682,092 | -0.16(-1.19%) |
Mar 16, 2006 | 14.53 | 14.53 | 13.84 | 13.87 | 38,930,160 | -0.68(-4.68%) |
Mar 15, 2006 | 14.39 | 14.62 | 14.30 | 14.55 | 29,217,930 | +0.16(+1.14%) |
Mar 14, 2006 | 13.98 | 14.47 | 13.97 | 14.39 | 27,137,708 | +0.34(+2.40%) |
Mar 13, 2006 | 13.95 | 14.18 | 13.93 | 14.05 | 24,381,102 | +0.11(+0.79%) |
Mar 10, 2006 | 13.97 | 14.15 | 13.74 | 13.94 | 32,356,230 | +0.07(+0.51%) |
Mar 09, 2006 | 14.11 | 14.25 | 13.85 | 13.87 | 35,051,692 | -0.14(-1.01%) |
Mar 08, 2006 | 14.29 | 14.32 | 13.78 | 14.01 | 71,007,768 | -0.35(-2.46%) |
Mar 07, 2006 | 14.50 | 14.59 | 14.32 | 14.36 | 28,475,062 | -0.23(-1.56%) |
Mar 06, 2006 | 14.69 | 14.83 | 14.53 | 14.59 | 22,634,232 | +0.00(+0.00%) |
Mar 03, 2006 | 14.75 | 14.93 | 14.59 | 14.59 | 33,307,422 | -0.31(-2.10%) |
Mar 02, 2006 | 14.65 | 14.96 | 14.64 | 14.90 | 43,903,436 | +0.13(+0.90%) |
Mar 01, 2006 | 14.47 | 14.82 | 14.43 | 14.77 | 51,202,184 | +0.42(+2.89%) |
Feb 28, 2006 | 14.42 | 14.54 | 14.27 | 14.36 | 43,826,268 | -0.06(-0.43%) |
Feb 27, 2006 | 14.53 | 14.55 | 14.29 | 14.42 | 55,051,844 | -0.31(-2.13%) |
Feb 24, 2006 | 14.94 | 14.98 | 14.65 | 14.73 | 34,521,504 | -0.20(-1.36%) |
Feb 23, 2006 | 15.06 | 15.27 | 14.89 | 14.94 | 29,084,898 | -0.13(-0.88%) |
Feb 22, 2006 | 15.06 | 15.35 | 14.91 | 15.07 | 39,488,724 | -0.05(-0.31%) |
Feb 21, 2006 | 15.45 | 15.51 | 14.95 | 15.12 | 43,328,640 | -0.34(-2.18%) |
Feb 17, 2006 | 15.60 | 15.67 | 15.30 | 15.45 | 53,743,532 | -0.19(-1.20%) |
Feb 16, 2006 | 16.31 | 16.38 | 15.52 | 15.64 | 74,522,304 | -0.39(-2.44%) |
Feb 15, 2006 | 15.90 | 16.06 | 15.74 | 16.03 | 38,033,604 | +0.16(+0.99%) |
Feb 14, 2006 | 15.66 | 15.88 | 15.52 | 15.88 | 32,505,736 | +0.31(+2.01%) |
Feb 13, 2006 | 15.51 | 15.70 | 15.33 | 15.56 | 29,260,396 | -0.08(-0.50%) |
Feb 10, 2006 | 15.70 | 15.76 | 15.48 | 15.64 | 34,018,736 | -0.09(-0.60%) |
Feb 09, 2006 | 15.82 | 16.21 | 15.68 | 15.74 | 54,561,404 | -0.02(-0.10%) |
Feb 08, 2006 | 15.59 | 15.75 | 15.44 | 15.75 | 46,862,724 | +0.47(+3.08%) |
Feb 07, 2006 | 14.98 | 15.30 | 14.93 | 15.28 | 43,157,620 | +0.33(+2.20%) |
Feb 06, 2006 | 14.61 | 15.02 | 14.57 | 14.95 | 34,560,368 | +0.31(+2.14%) |
Feb 03, 2006 | 14.81 | 14.86 | 14.32 | 14.64 | 38,505,064 | -0.14(-0.95%) |
Feb 02, 2006 | 15.08 | 15.31 | 14.75 | 14.78 | 33,152,654 | -0.37(-2.43%) |
Feb 01, 2006 | 14.86 | 15.23 | 14.77 | 15.15 | 45,845,844 | +0.22(+1.47%) |
Jan 31, 2006 | 15.27 | 15.28 | 14.79 | 14.93 | 47,105,040 | -0.42(-2.71%) |
Jan 30, 2006 | 15.56 | 15.60 | 15.24 | 15.34 | 20,978,864 | -0.13(-0.86%) |
Jan 27, 2006 | 15.65 | 15.67 | 15.27 | 15.48 | 38,763,048 | +0.02(+0.10%) |
Jan 26, 2006 | 14.87 | 15.48 | 14.91 | 15.46 | 53,049,200 | +0.60(+4.01%) |
Jan 25, 2006 | 15.03 | 15.05 | 14.72 | 14.87 | 33,393,796 | -0.01(-0.05%) |
Jan 24, 2006 | 14.90 | 15.16 | 14.69 | 14.87 | 40,550,084 | +0.00(+0.00%) |
Jan 23, 2006 | 15.05 | 15.13 | 14.82 | 14.87 | 33,031,394 | -0.07(-0.47%) |
Jan 20, 2006 | 15.59 | 15.67 | 14.89 | 14.94 | 47,027,160 | -0.72(-4.60%) |
Jan 19, 2006 | 15.88 | 16.02 | 15.53 | 15.66 | 57,992,652 | +0.20(+1.27%) |
Jan 18, 2006 | 15.45 | 15.83 | 15.30 | 15.47 | 57,997,884 | -0.02(-0.10%) |
Jan 17, 2006 | 15.44 | 15.49 | 15.21 | 15.48 | 43,284,416 | -0.31(-1.94%) |
Jan 13, 2006 | 15.99 | 15.99 | 15.62 | 15.79 | 55,583,868 | -0.53(-3.22%) |
Jan 12, 2006 | 16.11 | 16.51 | 15.88 | 16.32 | 62,621,344 | +0.13(+0.82%) |
Jan 11, 2006 | 15.59 | 16.28 | 15.41 | 16.18 | 60,786,444 | +0.67(+4.35%) |
Jan 10, 2006 | 15.27 | 15.55 | 15.23 | 15.51 | 33,939,048 | +0.21(+1.38%) |
Jan 09, 2006 | 15.18 | 15.35 | 15.14 | 15.30 | 23,863,748 | +0.12(+0.77%) |
Jan 06, 2006 | 14.79 | 15.23 | 14.72 | 15.18 | 34,896,972 | +0.53(+3.58%) |
Jan 05, 2006 | 14.47 | 14.70 | 14.47 | 14.65 | 23,457,650 | +0.16(+1.14%) |
Jan 04, 2006 | 14.38 | 14.57 | 14.27 | 14.49 | 21,735,544 | +0.13(+0.87%) |