Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.61 | 13.72 | 13.33 | 13.37 | 100,994,736 | -0.06(-0.46%) |
Jul 28, 2006 | 13.22 | 13.53 | 13.21 | 13.43 | 91,267,616 | +0.24(+1.79%) |
Jul 27, 2006 | 12.97 | 13.21 | 12.93 | 13.20 | 69,846,072 | +0.28(+2.15%) |
Jul 26, 2006 | 12.81 | 13.00 | 12.80 | 12.92 | 55,267,928 | +0.08(+0.60%) |
Jul 25, 2006 | 12.71 | 12.93 | 12.71 | 12.84 | 57,889,644 | +0.09(+0.69%) |
Jul 24, 2006 | 12.35 | 12.83 | 12.25 | 12.75 | 92,165,752 | +0.49(+4.03%) |
Jul 21, 2006 | 12.25 | 12.37 | 12.19 | 12.26 | 72,158,176 | +0.06(+0.51%) |
Jul 20, 2006 | 12.16 | 12.28 | 12.09 | 12.20 | 65,083,676 | +0.21(+1.76%) |
Jul 19, 2006 | 11.67 | 12.03 | 11.65 | 11.99 | 65,338,868 | +0.37(+3.19%) |
Jul 18, 2006 | 11.61 | 11.71 | 11.49 | 11.62 | 52,040,584 | +0.09(+0.76%) |
Jul 17, 2006 | 11.53 | 11.66 | 11.46 | 11.53 | 45,852,948 | -0.01(-0.04%) |
Jul 14, 2006 | 11.77 | 11.77 | 11.40 | 11.54 | 55,168,416 | -0.23(-1.97%) |
Jul 13, 2006 | 11.91 | 11.93 | 11.68 | 11.77 | 49,672,896 | -0.16(-1.34%) |
Jul 12, 2006 | 12.04 | 12.08 | 11.90 | 11.93 | 32,737,558 | -0.16(-1.32%) |
Jul 11, 2006 | 12.23 | 12.26 | 11.95 | 12.09 | 53,556,784 | -0.20(-1.59%) |
Jul 10, 2006 | 12.27 | 12.33 | 12.22 | 12.28 | 27,630,756 | +0.10(+0.80%) |
Jul 07, 2006 | 12.25 | 12.30 | 12.14 | 12.18 | 33,957,552 | +0.00(+0.00%) |
Jul 06, 2006 | 12.23 | 12.31 | 12.14 | 12.18 | 39,271,540 | +0.00(+0.00%) |
Jul 05, 2006 | 12.11 | 12.19 | 12.05 | 12.18 | 58,378,656 | +0.05(+0.42%) |
Jul 03, 2006 | 12.11 | 12.20 | 12.04 | 12.13 | 30,667,626 | +0.06(+0.47%) |
Jun 30, 2006 | 11.99 | 12.25 | 11.98 | 12.08 | 61,059,652 | +0.12(+0.99%) |
Jun 29, 2006 | 11.83 | 11.99 | 11.77 | 11.96 | 50,591,052 | +0.17(+1.48%) |
Jun 28, 2006 | 11.80 | 11.84 | 11.74 | 11.78 | 38,441,820 | +0.05(+0.44%) |
Jun 27, 2006 | 11.85 | 11.89 | 11.68 | 11.73 | 41,814,740 | -0.11(-0.91%) |
Jun 26, 2006 | 12.07 | 12.07 | 11.80 | 11.84 | 60,734,292 | +0.19(+1.63%) |
Jun 23, 2006 | 11.68 | 11.73 | 11.58 | 11.65 | 43,246,588 | -0.01(-0.04%) |
Jun 22, 2006 | 11.71 | 11.83 | 11.64 | 11.65 | 45,283,672 | -0.02(-0.18%) |
Jun 21, 2006 | 11.82 | 11.94 | 11.65 | 11.67 | 76,441,280 | -0.13(-1.13%) |
Jun 20, 2006 | 11.92 | 11.94 | 11.75 | 11.81 | 92,687,808 | -0.06(-0.48%) |
Jun 19, 2006 | 12.09 | 12.14 | 11.78 | 11.86 | 54,053,568 | -0.19(-1.58%) |
Jun 16, 2006 | 12.04 | 12.17 | 11.96 | 12.05 | 60,210,688 | -0.05(-0.42%) |
Jun 15, 2006 | 12.01 | 12.16 | 11.91 | 12.11 | 52,231,252 | +0.22(+1.82%) |
Jun 14, 2006 | 11.84 | 11.93 | 11.82 | 11.89 | 56,494,144 | +0.04(+0.30%) |
Jun 13, 2006 | 11.94 | 12.09 | 11.85 | 11.85 | 60,137,804 | -0.13(-1.07%) |
Jun 12, 2006 | 12.12 | 12.17 | 11.94 | 11.98 | 39,018,484 | -0.12(-1.02%) |
Jun 09, 2006 | 12.17 | 12.23 | 12.07 | 12.11 | 59,210,512 | -0.17(-1.38%) |
Jun 08, 2006 | 12.19 | 12.29 | 12.00 | 12.28 | 67,227,656 | -0.03(-0.21%) |
Jun 07, 2006 | 12.36 | 12.44 | 12.29 | 12.30 | 52,253,216 | +0.04(+0.29%) |
Jun 06, 2006 | 12.37 | 12.51 | 12.17 | 12.27 | 51,560,516 | -0.05(-0.42%) |
Jun 05, 2006 | 12.50 | 12.56 | 12.27 | 12.32 | 49,784,264 | -0.13(-1.03%) |
Jun 02, 2006 | 12.35 | 12.45 | 12.28 | 12.45 | 41,968,672 | +0.15(+1.21%) |
Jun 01, 2006 | 12.26 | 12.43 | 12.20 | 12.30 | 48,675,828 | +0.12(+1.01%) |
May 31, 2006 | 12.17 | 12.25 | 12.10 | 12.17 | 46,406,680 | +0.04(+0.34%) |
May 30, 2006 | 12.30 | 12.35 | 12.11 | 12.13 | 47,086,356 | -0.22(-1.75%) |
May 26, 2006 | 12.37 | 12.40 | 12.23 | 12.35 | 44,753,068 | +0.08(+0.63%) |
May 25, 2006 | 12.27 | 12.30 | 12.14 | 12.27 | 46,442,636 | +0.01(+0.04%) |
May 24, 2006 | 12.34 | 12.35 | 12.16 | 12.27 | 48,864,748 | -0.08(-0.63%) |
May 23, 2006 | 12.20 | 12.42 | 12.20 | 12.34 | 57,361,764 | +0.14(+1.14%) |
May 22, 2006 | 12.23 | 12.42 | 12.19 | 12.20 | 55,144,508 | -0.05(-0.42%) |
May 19, 2006 | 12.35 | 12.40 | 12.14 | 12.26 | 67,249,232 | -0.04(-0.29%) |
May 18, 2006 | 12.46 | 12.53 | 12.27 | 12.29 | 62,179,164 | -0.20(-1.57%) |
May 17, 2006 | 12.71 | 12.84 | 12.43 | 12.49 | 59,942,668 | -0.32(-2.53%) |
May 16, 2006 | 12.71 | 12.87 | 12.66 | 12.81 | 43,959,108 | +0.01(+0.04%) |
May 15, 2006 | 12.62 | 12.83 | 12.62 | 12.81 | 48,291,776 | +0.20(+1.59%) |
May 12, 2006 | 12.71 | 12.79 | 12.56 | 12.61 | 54,992,324 | -0.16(-1.25%) |
May 11, 2006 | 13.00 | 13.06 | 12.71 | 12.77 | 56,426,700 | -0.12(-0.92%) |
May 10, 2006 | 13.00 | 13.02 | 12.80 | 12.88 | 52,310,160 | -0.24(-1.84%) |
May 09, 2006 | 13.12 | 13.23 | 13.08 | 13.13 | 32,245,050 | -0.02(-0.12%) |
May 08, 2006 | 13.07 | 13.22 | 13.06 | 13.14 | 40,166,956 | +0.07(+0.51%) |
May 05, 2006 | 13.03 | 13.16 | 13.00 | 13.07 | 39,075,628 | +0.10(+0.75%) |
May 04, 2006 | 13.02 | 13.09 | 12.95 | 12.98 | 51,714,060 | +0.03(+0.20%) |
May 03, 2006 | 13.00 | 13.17 | 12.92 | 12.95 | 48,588,564 | -0.01(-0.04%) |
May 02, 2006 | 12.89 | 13.06 | 12.87 | 12.96 | 44,791,552 | +0.03(+0.24%) |
May 01, 2006 | 13.12 | 13.17 | 12.86 | 12.92 | 51,460,228 | -0.11(-0.83%) |
Apr 28, 2006 | 12.81 | 13.09 | 12.79 | 13.03 | 53,518,300 | +0.24(+1.89%) |
Apr 27, 2006 | 12.85 | 12.98 | 12.79 | 12.79 | 46,367,420 | -0.06(-0.44%) |
Apr 26, 2006 | 12.68 | 12.89 | 12.68 | 12.85 | 60,083,576 | +0.13(+1.01%) |
Apr 25, 2006 | 12.71 | 12.80 | 12.70 | 12.72 | 57,311,812 | -0.04(-0.28%) |
Apr 24, 2006 | 12.72 | 12.78 | 12.63 | 12.75 | 44,320,228 | -0.04(-0.32%) |
Apr 21, 2006 | 12.90 | 12.90 | 12.73 | 12.80 | 48,520,148 | -0.04(-0.32%) |
Apr 20, 2006 | 12.72 | 12.86 | 12.71 | 12.84 | 48,506,932 | +0.07(+0.52%) |
Apr 19, 2006 | 12.83 | 12.90 | 12.67 | 12.77 | 63,857,264 | -0.06(-0.44%) |
Apr 18, 2006 | 12.58 | 12.83 | 12.56 | 12.83 | 49,804,284 | +0.25(+2.00%) |
Apr 17, 2006 | 12.56 | 12.63 | 12.52 | 12.57 | 33,527,824 | -0.03(-0.25%) |
Apr 13, 2006 | 12.56 | 12.66 | 12.48 | 12.61 | 35,573,656 | +0.04(+0.33%) |
Apr 12, 2006 | 12.51 | 12.62 | 12.50 | 12.56 | 34,551,516 | +0.04(+0.29%) |
Apr 11, 2006 | 12.68 | 12.74 | 12.44 | 12.53 | 45,894,544 | -0.15(-1.22%) |
Apr 10, 2006 | 12.71 | 12.77 | 12.61 | 12.68 | 35,542,944 | -0.02(-0.16%) |
Apr 07, 2006 | 12.91 | 12.93 | 12.68 | 12.70 | 40,615,928 | -0.21(-1.59%) |
Apr 06, 2006 | 12.87 | 12.92 | 12.82 | 12.91 | 47,870,016 | -0.04(-0.32%) |
Apr 05, 2006 | 12.88 | 13.04 | 12.88 | 12.95 | 33,445,026 | +0.04(+0.28%) |
Apr 04, 2006 | 12.88 | 12.99 | 12.87 | 12.91 | 42,330,180 | -0.01(-0.08%) |
Apr 03, 2006 | 12.91 | 13.01 | 12.88 | 12.92 | 39,452,880 | +0.10(+0.80%) |
Mar 31, 2006 | 12.99 | 13.05 | 12.78 | 12.82 | 47,394,028 | -0.14(-1.11%) |
Mar 30, 2006 | 12.99 | 13.08 | 12.97 | 12.97 | 45,319,432 | -0.02(-0.16%) |
Mar 29, 2006 | 13.08 | 13.15 | 12.92 | 12.99 | 51,145,560 | -0.06(-0.43%) |
Mar 28, 2006 | 13.24 | 13.28 | 13.02 | 13.04 | 47,240,288 | -0.24(-1.78%) |
Mar 27, 2006 | 13.38 | 13.39 | 13.22 | 13.28 | 41,408,136 | -0.11(-0.81%) |
Mar 24, 2006 | 13.50 | 13.50 | 13.30 | 13.39 | 34,685,624 | -0.07(-0.54%) |
Mar 23, 2006 | 13.58 | 13.62 | 13.36 | 13.46 | 35,174,828 | -0.12(-0.91%) |
Mar 22, 2006 | 13.56 | 13.64 | 13.50 | 13.58 | 43,944,532 | +0.05(+0.34%) |
Mar 21, 2006 | 13.63 | 13.65 | 13.45 | 13.54 | 49,594,180 | -0.08(-0.60%) |
Mar 20, 2006 | 13.58 | 13.69 | 13.53 | 13.62 | 35,438,964 | +0.04(+0.30%) |
Mar 17, 2006 | 13.48 | 13.62 | 13.42 | 13.58 | 62,438,244 | +0.17(+1.30%) |
Mar 16, 2006 | 13.34 | 13.45 | 13.31 | 13.40 | 44,332,668 | +0.05(+0.39%) |
Mar 15, 2006 | 13.36 | 13.40 | 13.30 | 13.35 | 35,749,744 | -0.01(-0.08%) |
Mar 14, 2006 | 13.33 | 13.38 | 13.26 | 13.36 | 45,683,856 | +0.00(+0.00%) |
Mar 13, 2006 | 13.38 | 13.40 | 13.31 | 13.36 | 49,731,592 | -0.06(-0.42%) |
Mar 10, 2006 | 13.55 | 13.57 | 13.33 | 13.42 | 44,228,296 | -0.06(-0.42%) |
Mar 09, 2006 | 13.51 | 13.58 | 13.44 | 13.47 | 36,453,132 | +0.01(+0.08%) |
Mar 08, 2006 | 13.43 | 13.50 | 13.37 | 13.46 | 50,116,228 | -0.01(-0.08%) |
Mar 07, 2006 | 13.40 | 13.52 | 13.28 | 13.47 | 44,405,940 | +0.10(+0.77%) |
Mar 06, 2006 | 13.46 | 13.58 | 13.35 | 13.37 | 35,663,060 | -0.18(-1.33%) |
Mar 03, 2006 | 13.32 | 13.61 | 13.32 | 13.55 | 55,718,260 | +0.14(+1.07%) |
Mar 02, 2006 | 13.43 | 13.52 | 13.33 | 13.41 | 38,807,800 | -0.10(-0.76%) |
Mar 01, 2006 | 13.43 | 13.53 | 13.28 | 13.51 | 52,300,444 | +0.04(+0.27%) |
Feb 28, 2006 | 13.69 | 13.69 | 13.45 | 13.47 | 57,607,824 | -0.21(-1.54%) |
Feb 27, 2006 | 13.58 | 13.76 | 13.56 | 13.69 | 60,522,832 | +0.12(+0.87%) |
Feb 24, 2006 | 13.43 | 13.62 | 13.42 | 13.57 | 37,420,264 | +0.12(+0.88%) |
Feb 23, 2006 | 13.49 | 13.56 | 13.40 | 13.45 | 42,535,036 | -0.03(-0.19%) |
Feb 22, 2006 | 13.22 | 13.51 | 13.21 | 13.47 | 56,681,504 | +0.28(+2.15%) |
Feb 21, 2006 | 13.22 | 13.32 | 13.17 | 13.19 | 40,631,672 | -0.09(-0.70%) |
Feb 17, 2006 | 13.27 | 13.28 | 13.09 | 13.28 | 48,688,464 | +0.01(+0.04%) |
Feb 16, 2006 | 13.17 | 13.31 | 13.05 | 13.28 | 43,970,188 | +0.10(+0.78%) |
Feb 15, 2006 | 13.10 | 13.20 | 12.98 | 13.18 | 54,465,220 | +0.06(+0.43%) |
Feb 14, 2006 | 13.14 | 13.19 | 13.09 | 13.12 | 61,412,804 | -0.04(-0.31%) |
Feb 13, 2006 | 13.07 | 13.20 | 12.96 | 13.16 | 48,427,244 | -0.05(-0.39%) |
Feb 10, 2006 | 13.38 | 13.42 | 13.04 | 13.21 | 112,453,600 | -0.34(-2.51%) |
Feb 09, 2006 | 13.57 | 13.81 | 13.50 | 13.55 | 90,040,040 | -0.02(-0.11%) |
Feb 08, 2006 | 13.20 | 13.58 | 13.17 | 13.57 | 120,559,952 | +0.61(+4.73%) |
Feb 07, 2006 | 12.89 | 13.22 | 12.88 | 12.96 | 55,850,036 | +0.05(+0.36%) |
Feb 06, 2006 | 12.97 | 13.03 | 12.84 | 12.91 | 42,319,684 | -0.10(-0.75%) |
Feb 03, 2006 | 13.26 | 13.26 | 13.00 | 13.01 | 53,454,164 | -0.26(-1.94%) |
Feb 02, 2006 | 13.43 | 13.44 | 13.15 | 13.26 | 47,969,720 | -0.14(-1.04%) |
Feb 01, 2006 | 13.25 | 13.44 | 13.21 | 13.40 | 55,154,812 | +0.19(+1.44%) |
Jan 31, 2006 | 13.39 | 13.41 | 13.13 | 13.21 | 60,960,140 | -0.13(-1.00%) |
Jan 30, 2006 | 13.45 | 13.55 | 13.25 | 13.35 | 63,810,620 | -0.03(-0.19%) |
Jan 27, 2006 | 13.08 | 13.42 | 13.04 | 13.37 | 118,587,208 | +0.48(+3.75%) |
Jan 26, 2006 | 12.84 | 13.04 | 12.75 | 12.89 | 80,174,736 | +0.11(+0.89%) |
Jan 25, 2006 | 12.72 | 12.80 | 12.50 | 12.78 | 51,251,484 | +0.12(+0.98%) |
Jan 24, 2006 | 12.86 | 12.88 | 12.61 | 12.65 | 56,741,756 | -0.15(-1.21%) |
Jan 23, 2006 | 12.76 | 12.86 | 12.73 | 12.81 | 56,012,712 | +0.09(+0.73%) |
Jan 20, 2006 | 12.85 | 12.90 | 12.67 | 12.71 | 100,423,320 | -0.13(-1.04%) |
Jan 19, 2006 | 12.82 | 12.92 | 12.67 | 12.85 | 111,979,944 | +0.50(+4.04%) |
Jan 18, 2006 | 12.43 | 12.47 | 12.27 | 12.35 | 65,190,184 | -0.14(-1.15%) |
Jan 17, 2006 | 12.61 | 12.62 | 12.38 | 12.49 | 62,492,664 | -0.20(-1.58%) |
Jan 13, 2006 | 12.70 | 12.75 | 12.57 | 12.69 | 40,759,172 | +0.05(+0.37%) |
Jan 12, 2006 | 12.74 | 12.79 | 12.59 | 12.65 | 52,516,572 | -0.09(-0.69%) |
Jan 11, 2006 | 12.66 | 12.78 | 12.63 | 12.73 | 55,263,264 | +0.16(+1.27%) |
Jan 10, 2006 | 12.72 | 12.73 | 12.51 | 12.57 | 55,643,432 | -0.21(-1.65%) |
Jan 09, 2006 | 12.85 | 12.86 | 12.62 | 12.79 | 54,576,008 | +0.00(+0.00%) |
Jan 06, 2006 | 12.65 | 12.84 | 12.67 | 12.79 | 55,438,964 | +0.14(+1.10%) |
Jan 05, 2006 | 12.63 | 12.73 | 12.57 | 12.65 | 82,798,200 | +0.02(+0.12%) |
Jan 04, 2006 | 12.33 | 12.64 | 12.32 | 12.63 | 85,462,872 | +0.40(+3.24%) |
Jan 03, 2006 | 12.17 | 12.31 | 12.14 | 12.23 | 73,953,672 | +0.24(+1.97%) |
Dec 30, 2005 | 12.08 | 12.08 | 11.94 | 12.00 | 63,173,704 | -0.07(-0.55%) |
Dec 29, 2005 | 12.14 | 12.16 | 12.06 | 12.07 | 48,232,884 | -0.08(-0.63%) |
Dec 28, 2005 | 12.18 | 12.25 | 12.12 | 12.14 | 49,841,792 | -0.02(-0.13%) |
Dec 27, 2005 | 12.33 | 12.35 | 12.16 | 12.16 | 48,512,956 | -0.17(-1.38%) |
Dec 23, 2005 | 12.35 | 12.37 | 12.29 | 12.33 | 42,009,680 | -0.05(-0.42%) |
Dec 22, 2005 | 12.36 | 12.43 | 12.26 | 12.38 | 48,945,796 | +0.01(+0.08%) |
Dec 21, 2005 | 12.36 | 12.58 | 12.32 | 12.37 | 68,614,024 | +0.02(+0.17%) |
Dec 20, 2005 | 12.51 | 12.50 | 12.28 | 12.35 | 94,126,840 | -0.16(-1.32%) |
Dec 19, 2005 | 11.62 | 12.97 | 12.44 | 12.51 | 278,332,992 | +0.90(+7.71%) |
Dec 16, 2005 | 11.73 | 11.80 | 11.60 | 11.62 | 137,958,448 | -0.11(-0.92%) |
Dec 15, 2005 | 11.76 | 11.88 | 11.58 | 11.73 | 82,413,760 | -0.03(-0.26%) |
Dec 14, 2005 | 11.48 | 11.84 | 11.47 | 11.76 | 128,770,680 | +0.28(+2.42%) |
Dec 13, 2005 | 10.85 | 11.52 | 10.85 | 11.48 | 175,386,304 | +0.70(+6.54%) |
Dec 12, 2005 | 10.61 | 10.79 | 10.43 | 10.77 | 111,876,160 | +0.17(+1.65%) |
Dec 09, 2005 | 10.80 | 10.83 | 10.58 | 10.60 | 82,406,368 | -0.20(-1.81%) |
Dec 08, 2005 | 10.86 | 10.87 | 10.76 | 10.79 | 58,222,388 | -0.06(-0.57%) |
Dec 07, 2005 | 10.90 | 10.94 | 10.80 | 10.86 | 66,757,112 | -0.02(-0.19%) |
Dec 06, 2005 | 11.02 | 11.02 | 10.86 | 10.88 | 65,867,916 | -0.11(-0.98%) |
Dec 05, 2005 | 10.95 | 11.01 | 10.91 | 10.98 | 57,443,008 | +0.03(+0.23%) |
Dec 02, 2005 | 10.99 | 11.02 | 10.92 | 10.96 | 42,327,652 | -0.04(-0.37%) |
Dec 01, 2005 | 10.94 | 11.03 | 10.91 | 11.00 | 58,913,920 | +0.09(+0.85%) |
Nov 30, 2005 | 11.06 | 11.09 | 10.90 | 10.91 | 68,857,944 | -0.14(-1.26%) |
Nov 29, 2005 | 11.11 | 11.21 | 11.04 | 11.05 | 64,958,120 | -0.06(-0.56%) |
Nov 28, 2005 | 11.22 | 11.25 | 11.07 | 11.11 | 46,791,124 | -0.04(-0.37%) |
Nov 25, 2005 | 11.16 | 11.31 | 11.13 | 11.15 | 22,500,244 | +0.02(+0.14%) |
Nov 23, 2005 | 11.01 | 11.21 | 11.00 | 11.13 | 49,253,856 | +0.13(+1.22%) |
Nov 22, 2005 | 11.16 | 11.16 | 10.96 | 11.00 | 58,619,660 | -0.19(-1.66%) |
Nov 21, 2005 | 11.18 | 11.19 | 11.03 | 11.19 | 49,974,736 | +0.07(+0.65%) |
Nov 18, 2005 | 11.16 | 11.22 | 10.98 | 11.11 | 63,879,424 | +0.13(+1.17%) |
Nov 17, 2005 | 11.04 | 11.07 | 10.89 | 10.98 | 61,942,044 | -0.01(-0.09%) |
Nov 16, 2005 | 11.27 | 11.29 | 10.94 | 11.00 | 77,362,928 | -0.27(-2.38%) |
Nov 15, 2005 | 11.45 | 11.37 | 11.16 | 11.26 | 69,746,560 | -0.19(-1.62%) |
Nov 14, 2005 | 11.61 | 11.63 | 11.37 | 11.45 | 63,779,912 | -0.09(-0.80%) |
Nov 11, 2005 | 11.50 | 11.56 | 11.33 | 11.54 | 46,526,988 | +0.11(+0.99%) |
Nov 10, 2005 | 11.40 | 11.47 | 11.26 | 11.43 | 47,313,952 | +0.03(+0.23%) |
Nov 09, 2005 | 11.27 | 11.45 | 11.17 | 11.40 | 53,610,624 | +0.13(+1.14%) |
Nov 08, 2005 | 11.43 | 11.44 | 11.25 | 11.27 | 44,009,252 | -0.19(-1.62%) |
Nov 07, 2005 | 11.45 | 11.52 | 11.32 | 11.46 | 64,497,680 | +0.01(+0.04%) |
Nov 04, 2005 | 11.36 | 11.47 | 11.29 | 11.45 | 92,364,392 | +0.20(+1.78%) |
Nov 03, 2005 | 11.16 | 11.45 | 11.13 | 11.25 | 114,701,760 | +0.14(+1.25%) |
Nov 02, 2005 | 11.07 | 11.15 | 11.05 | 11.11 | 74,027,528 | +0.03(+0.23%) |
Nov 01, 2005 | 11.19 | 11.24 | 11.02 | 11.09 | 67,066,532 | -0.10(-0.87%) |
Oct 31, 2005 | 11.22 | 11.28 | 11.09 | 11.19 | 93,918,104 | +0.12(+1.12%) |
Oct 28, 2005 | 10.89 | 11.08 | 10.86 | 11.06 | 75,193,680 | +0.21(+1.90%) |
Oct 27, 2005 | 10.84 | 10.93 | 10.81 | 10.86 | 58,879,712 | +0.02(+0.19%) |
Oct 26, 2005 | 10.96 | 10.96 | 10.83 | 10.84 | 91,252,456 | -0.07(-0.66%) |
Oct 25, 2005 | 10.89 | 10.97 | 10.83 | 10.91 | 80,703,200 | +0.06(+0.52%) |
Oct 24, 2005 | 10.96 | 10.98 | 10.77 | 10.85 | 104,102,552 | -0.08(-0.75%) |
Oct 21, 2005 | 11.37 | 11.37 | 10.66 | 10.93 | 193,868,544 | -0.33(-2.97%) |
Oct 20, 2005 | 11.53 | 11.62 | 11.26 | 11.27 | 227,458,368 | -1.07(-8.64%) |
Oct 19, 2005 | 12.39 | 12.42 | 12.13 | 12.33 | 57,466,524 | -0.08(-0.66%) |
Oct 18, 2005 | 12.42 | 12.50 | 12.38 | 12.42 | 34,563,180 | +0.01(+0.04%) |
Oct 17, 2005 | 12.53 | 12.55 | 12.34 | 12.41 | 57,285,576 | -0.10(-0.82%) |
Oct 14, 2005 | 12.61 | 12.70 | 12.43 | 12.51 | 44,491,848 | -0.09(-0.73%) |
Oct 13, 2005 | 12.77 | 12.79 | 12.55 | 12.61 | 46,181,416 | -0.17(-1.37%) |
Oct 12, 2005 | 12.88 | 13.10 | 12.71 | 12.78 | 98,168,360 | +0.28(+2.22%) |
Oct 11, 2005 | 12.58 | 12.62 | 12.36 | 12.50 | 58,597,308 | -0.08(-0.61%) |
Oct 10, 2005 | 12.53 | 12.66 | 12.48 | 12.58 | 51,958,372 | +0.03(+0.25%) |
Oct 07, 2005 | 12.70 | 12.76 | 12.55 | 12.55 | 44,587,084 | -0.13(-1.05%) |
Oct 06, 2005 | 12.81 | 12.83 | 12.55 | 12.68 | 52,096,364 | -0.08(-0.60%) |
Oct 05, 2005 | 13.07 | 13.09 | 12.76 | 12.76 | 38,904,396 | -0.23(-1.74%) |
Oct 04, 2005 | 13.07 | 13.16 | 12.98 | 12.99 | 35,670,836 | -0.03(-0.20%) |
Oct 03, 2005 | 12.96 | 13.09 | 12.82 | 13.01 | 52,377,992 | +0.16(+1.28%) |
Sep 30, 2005 | 12.91 | 12.88 | 12.81 | 12.85 | 38,100,136 | -0.06(-0.48%) |
Sep 29, 2005 | 12.89 | 12.94 | 12.75 | 12.91 | 52,768,268 | +0.12(+0.93%) |
Sep 28, 2005 | 12.82 | 12.92 | 12.69 | 12.79 | 52,498,300 | +0.03(+0.24%) |
Sep 27, 2005 | 13.00 | 13.02 | 12.75 | 12.76 | 43,792,348 | -0.20(-1.55%) |
Sep 26, 2005 | 12.88 | 12.99 | 12.81 | 12.96 | 56,124,860 | +0.16(+1.29%) |
Sep 23, 2005 | 12.80 | 12.96 | 12.80 | 12.80 | 62,594,316 | -0.20(-1.50%) |
Sep 22, 2005 | 12.97 | 13.11 | 12.96 | 12.99 | 43,325,108 | -0.03(-0.24%) |
Sep 21, 2005 | 12.95 | 13.14 | 12.94 | 13.02 | 41,473,052 | -0.05(-0.36%) |
Sep 20, 2005 | 13.15 | 13.20 | 13.04 | 13.07 | 46,800,452 | -0.10(-0.78%) |
Sep 19, 2005 | 13.22 | 13.30 | 13.07 | 13.17 | 43,742,008 | -0.09(-0.66%) |
Sep 16, 2005 | 13.27 | 101.62 | 13.17 | 13.26 | 26,950,886 | +0.04(+0.27%) |
Sep 15, 2005 | 13.38 | 13.40 | 13.20 | 13.22 | 25,244,020 | -0.17(-1.27%) |
Sep 14, 2005 | 13.36 | 13.42 | 13.34 | 13.39 | 27,795,768 | +0.03(+0.19%) |
Sep 13, 2005 | 13.46 | 13.50 | 13.26 | 13.37 | 38,523,256 | -0.19(-1.37%) |
Sep 12, 2005 | 13.53 | 13.63 | 13.51 | 13.55 | 26,714,934 | +0.01(+0.04%) |
Sep 09, 2005 | 13.71 | 13.71 | 13.49 | 13.55 | 38,668,248 | -0.09(-0.68%) |
Sep 08, 2005 | 13.63 | 13.69 | 13.45 | 13.64 | 45,091,644 | +0.11(+0.80%) |
Sep 07, 2005 | 13.33 | 13.57 | 13.32 | 13.53 | 59,249,192 | +0.22(+1.66%) |
Sep 06, 2005 | 13.31 | 13.33 | 13.03 | 13.31 | 82,177,024 | +0.28(+2.13%) |
Sep 02, 2005 | 13.07 | 13.09 | 12.93 | 13.03 | 37,622,788 | +0.02(+0.12%) |
Sep 01, 2005 | 13.10 | 13.17 | 12.95 | 13.02 | 41,482,188 | -0.09(-0.71%) |
Aug 31, 2005 | 12.99 | 13.11 | 12.91 | 13.11 | 46,456,244 | +0.17(+1.35%) |
Aug 30, 2005 | 12.87 | 12.99 | 12.86 | 12.93 | 43,101,788 | +0.02(+0.16%) |
Aug 29, 2005 | 12.75 | 12.95 | 12.74 | 12.91 | 33,434,142 | +0.11(+0.84%) |
Aug 26, 2005 | 12.81 | 12.87 | 12.74 | 12.81 | 36,662,652 | +0.01(+0.08%) |
Aug 25, 2005 | 12.89 | 12.96 | 12.78 | 12.80 | 42,156,616 | -0.10(-0.76%) |
Aug 24, 2005 | 12.91 | 13.10 | 12.89 | 12.89 | 51,160,136 | -0.02(-0.12%) |
Aug 23, 2005 | 13.00 | 13.08 | 12.90 | 12.91 | 49,571,828 | -0.14(-1.06%) |
Aug 22, 2005 | 13.20 | 13.29 | 13.03 | 13.05 | 56,183,360 | -0.10(-0.74%) |
Aug 19, 2005 | 13.38 | 13.40 | 13.09 | 13.15 | 45,708,348 | -0.17(-1.28%) |
Aug 18, 2005 | 13.46 | 13.48 | 13.28 | 13.32 | 45,135,568 | -0.14(-1.07%) |
Aug 17, 2005 | 13.40 | 13.53 | 13.39 | 13.46 | 34,559,292 | +0.06(+0.42%) |
Aug 16, 2005 | 13.49 | 13.53 | 13.38 | 13.40 | 37,791,300 | -0.08(-0.57%) |
Aug 15, 2005 | 13.49 | 13.51 | 13.40 | 13.48 | 33,091,682 | +0.02(+0.15%) |
Aug 12, 2005 | 13.62 | 13.63 | 13.44 | 13.46 | 30,502,032 | -0.14(-1.06%) |
Aug 11, 2005 | 13.60 | 13.68 | 13.49 | 13.60 | 42,626,968 | +0.03(+0.19%) |
Aug 10, 2005 | 13.75 | 13.81 | 13.57 | 13.58 | 44,674,352 | -0.16(-1.16%) |
Aug 09, 2005 | 13.57 | 13.74 | 13.49 | 13.74 | 46,053,724 | +0.25(+1.87%) |
Aug 08, 2005 | 13.58 | 13.60 | 13.45 | 13.49 | 26,650,018 | -0.02(-0.15%) |
Aug 05, 2005 | 13.64 | 13.66 | 13.49 | 13.51 | 34,659,388 | -0.18(-1.32%) |
Aug 04, 2005 | 13.84 | 13.87 | 13.64 | 13.69 | 38,380,792 | -0.17(-1.23%) |
Aug 03, 2005 | 13.84 | 13.87 | 13.72 | 13.86 | 42,763,992 | -0.01(-0.04%) |
Aug 02, 2005 | 13.84 | 13.87 | 13.74 | 13.86 | 35,217,588 | +0.15(+1.13%) |