Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.85 | 14.04 | 13.79 | 13.89 | 27,207,458 | +0.00(+0.00%) |
Sep 28, 2006 | 13.75 | 14.01 | 13.75 | 13.89 | 27,166,848 | +0.15(+1.08%) |
Sep 27, 2006 | 13.74 | 14.09 | 13.71 | 13.74 | 44,357,828 | -0.02(-0.11%) |
Sep 26, 2006 | 13.62 | 13.83 | 13.51 | 13.76 | 33,335,460 | +0.16(+1.21%) |
Sep 25, 2006 | 13.28 | 13.72 | 13.22 | 13.59 | 44,179,292 | +0.40(+3.03%) |
Sep 22, 2006 | 13.28 | 13.41 | 13.12 | 13.19 | 35,624,904 | -0.08(-0.59%) |
Sep 21, 2006 | 13.55 | 13.64 | 13.26 | 13.27 | 39,313,444 | -0.26(-1.91%) |
Sep 20, 2006 | 13.79 | 13.82 | 13.40 | 13.53 | 65,602,636 | -0.14(-1.03%) |
Sep 19, 2006 | 13.92 | 13.93 | 13.47 | 13.67 | 29,719,006 | -0.26(-1.86%) |
Sep 18, 2006 | 13.65 | 13.95 | 13.65 | 13.93 | 218,396,960 | +0.45(+3.37%) |
Sep 15, 2006 | 13.66 | 13.91 | 13.48 | 13.48 | 32,253,758 | -0.06(-0.46%) |
Sep 14, 2006 | 13.48 | 13.66 | 13.42 | 13.54 | 23,241,198 | -0.05(-0.35%) |
Sep 13, 2006 | 13.66 | 13.91 | 13.51 | 13.59 | 30,668,914 | -0.08(-0.57%) |
Sep 12, 2006 | 13.05 | 13.75 | 12.87 | 13.66 | 47,406,664 | +0.79(+6.15%) |
Sep 11, 2006 | 12.86 | 13.15 | 12.85 | 12.87 | 22,916,512 | -0.08(-0.60%) |
Sep 08, 2006 | 12.90 | 13.00 | 12.84 | 12.95 | 17,169,054 | +0.09(+0.73%) |
Sep 07, 2006 | 12.83 | 13.11 | 12.74 | 12.86 | 31,545,044 | -0.02(-0.12%) |
Sep 06, 2006 | 13.17 | 13.04 | 12.82 | 12.87 | 26,287,302 | -0.30(-2.26%) |
Sep 05, 2006 | 13.20 | 13.27 | 13.05 | 13.17 | 41,674,588 | -0.02(-0.18%) |
Sep 01, 2006 | 13.30 | 13.33 | 13.05 | 13.19 | 22,724,800 | -0.05(-0.35%) |
Aug 31, 2006 | 13.30 | 13.31 | 13.12 | 13.24 | 22,852,030 | -0.04(-0.30%) |
Aug 30, 2006 | 13.15 | 13.32 | 13.01 | 13.28 | 25,895,210 | +0.20(+1.56%) |
Aug 29, 2006 | 12.84 | 13.09 | 12.82 | 13.08 | 34,724,684 | +0.28(+2.20%) |
Aug 28, 2006 | 12.66 | 12.88 | 12.61 | 12.79 | 22,764,098 | +0.16(+1.24%) |
Aug 25, 2006 | 12.62 | 12.88 | 12.61 | 12.64 | 28,609,460 | +0.02(+0.19%) |
Aug 24, 2006 | 12.42 | 12.65 | 12.34 | 12.61 | 52,553,416 | +0.15(+1.19%) |
Aug 23, 2006 | 12.28 | 12.49 | 12.26 | 12.47 | 44,313,904 | +0.25(+2.05%) |
Aug 22, 2006 | 12.20 | 12.39 | 12.16 | 12.21 | 24,525,186 | -0.02(-0.13%) |
Aug 21, 2006 | 12.29 | 12.30 | 12.15 | 12.23 | 17,640,036 | -0.13(-1.01%) |
Aug 18, 2006 | 12.42 | 12.43 | 12.19 | 12.36 | 19,420,390 | -0.03(-0.25%) |
Aug 17, 2006 | 12.35 | 12.63 | 12.30 | 12.39 | 38,123,708 | +0.08(+0.64%) |
Aug 16, 2006 | 12.20 | 12.44 | 12.01 | 12.31 | 52,368,140 | +0.02(+0.13%) |
Aug 15, 2006 | 12.33 | 12.39 | 12.18 | 12.29 | 40,521,736 | +0.23(+1.88%) |
Aug 14, 2006 | 12.03 | 12.31 | 11.99 | 12.07 | 25,016,520 | +0.18(+1.52%) |
Aug 11, 2006 | 12.04 | 12.12 | 11.85 | 11.89 | 18,613,602 | -0.20(-1.69%) |
Aug 10, 2006 | 11.87 | 12.14 | 11.80 | 12.09 | 18,110,980 | +0.24(+2.05%) |
Aug 09, 2006 | 12.10 | 12.21 | 11.81 | 11.85 | 24,200,150 | -0.10(-0.85%) |
Aug 08, 2006 | 12.18 | 12.18 | 11.82 | 11.95 | 20,163,132 | -0.12(-0.97%) |
Aug 07, 2006 | 12.07 | 12.24 | 11.96 | 12.07 | 17,506,740 | -0.08(-0.64%) |
Aug 04, 2006 | 12.46 | 12.57 | 12.04 | 12.14 | 25,037,948 | -0.16(-1.34%) |
Aug 03, 2006 | 12.12 | 12.43 | 12.07 | 12.31 | 22,556,782 | +0.09(+0.77%) |
Aug 02, 2006 | 12.15 | 12.34 | 12.05 | 12.21 | 20,389,146 | +0.09(+0.78%) |
Aug 01, 2006 | 12.23 | 12.23 | 12.05 | 12.12 | 25,717,282 | -0.23(-1.84%) |
Jul 31, 2006 | 12.18 | 12.47 | 12.16 | 12.35 | 23,569,196 | +0.13(+1.09%) |
Jul 28, 2006 | 11.92 | 12.32 | 11.91 | 12.21 | 34,791,460 | +0.38(+3.25%) |
Jul 27, 2006 | 11.90 | 12.12 | 11.73 | 11.83 | 37,850,472 | +0.04(+0.33%) |
Jul 26, 2006 | 11.66 | 12.25 | 11.65 | 11.79 | 30,168,620 | -0.03(-0.26%) |
Jul 25, 2006 | 11.81 | 11.93 | 11.71 | 11.82 | 26,697,854 | -0.03(-0.26%) |
Jul 24, 2006 | 11.56 | 11.96 | 11.63 | 11.85 | 30,144,484 | +0.29(+2.51%) |
Jul 21, 2006 | 11.60 | 11.71 | 11.27 | 11.56 | 55,207,248 | -0.12(-1.01%) |
Jul 20, 2006 | 12.32 | 12.35 | 11.67 | 11.68 | 53,952,112 | -0.74(-5.93%) |
Jul 19, 2006 | 12.16 | 12.53 | 12.14 | 12.42 | 37,350,940 | +0.28(+2.32%) |
Jul 18, 2006 | 12.14 | 12.25 | 11.92 | 12.14 | 36,092,608 | +0.02(+0.19%) |
Jul 17, 2006 | 12.11 | 12.20 | 12.02 | 12.11 | 23,032,702 | +0.03(+0.26%) |
Jul 14, 2006 | 12.15 | 12.26 | 12.04 | 12.08 | 28,058,466 | -0.03(-0.26%) |
Jul 13, 2006 | 12.13 | 12.50 | 12.07 | 12.11 | 37,420,832 | -0.17(-1.40%) |
Jul 12, 2006 | 12.62 | 12.66 | 12.26 | 12.28 | 32,142,348 | -0.36(-2.85%) |
Jul 11, 2006 | 12.21 | 12.65 | 12.15 | 12.65 | 51,348,492 | +0.27(+2.22%) |
Jul 10, 2006 | 12.63 | 12.69 | 12.28 | 12.37 | 23,267,672 | -0.23(-1.80%) |
Jul 07, 2006 | 12.73 | 12.77 | 12.51 | 12.60 | 39,011,648 | -0.23(-1.83%) |
Jul 06, 2006 | 12.73 | 12.95 | 12.68 | 12.83 | 20,194,328 | +0.13(+1.05%) |
Jul 05, 2006 | 12.81 | 12.94 | 12.63 | 12.70 | 19,166,984 | -0.25(-1.94%) |
Jul 03, 2006 | 12.82 | 12.96 | 12.81 | 12.95 | 8,860,627 | +0.20(+1.54%) |
Jun 30, 2006 | 13.04 | 13.07 | 12.75 | 12.75 | 27,509,634 | -0.21(-1.63%) |
Jun 29, 2006 | 12.60 | 12.98 | 12.54 | 12.97 | 40,503,868 | +0.38(+2.99%) |
Jun 28, 2006 | 12.54 | 12.59 | 12.34 | 12.59 | 26,741,746 | +0.10(+0.82%) |
Jun 27, 2006 | 12.72 | 12.78 | 12.47 | 12.49 | 26,300,350 | -0.22(-1.73%) |
Jun 26, 2006 | 12.67 | 12.79 | 12.61 | 12.71 | 17,332,562 | +0.07(+0.56%) |
Jun 23, 2006 | 12.89 | 12.89 | 12.55 | 12.64 | 37,259,596 | -0.33(-2.54%) |
Jun 22, 2006 | 13.04 | 13.11 | 12.88 | 12.97 | 22,271,322 | -0.16(-1.19%) |
Jun 21, 2006 | 12.90 | 13.22 | 12.89 | 13.12 | 25,709,100 | +0.24(+1.82%) |
Jun 20, 2006 | 12.88 | 13.10 | 12.83 | 12.89 | 31,593,428 | +0.11(+0.86%) |
Jun 19, 2006 | 12.86 | 12.94 | 12.72 | 12.78 | 24,170,030 | +0.01(+0.06%) |
Jun 16, 2006 | 13.12 | 13.19 | 12.75 | 12.77 | 39,196,816 | -0.42(-3.15%) |
Jun 15, 2006 | 12.94 | 13.20 | 12.93 | 13.19 | 33,842,160 | +0.31(+2.37%) |
Jun 14, 2006 | 12.79 | 12.93 | 12.72 | 12.88 | 30,375,904 | +0.23(+1.86%) |
Jun 13, 2006 | 12.70 | 12.90 | 12.61 | 12.65 | 33,255,450 | -0.07(-0.55%) |
Jun 12, 2006 | 12.91 | 13.11 | 12.69 | 12.72 | 20,456,604 | -0.19(-1.46%) |
Jun 09, 2006 | 13.05 | 13.17 | 12.77 | 12.90 | 23,253,882 | -0.11(-0.84%) |
Jun 08, 2006 | 12.91 | 13.07 | 12.73 | 13.01 | 49,387,872 | +0.19(+1.47%) |
Jun 07, 2006 | 12.99 | 13.11 | 12.80 | 12.83 | 24,591,730 | -0.11(-0.85%) |
Jun 06, 2006 | 13.08 | 13.12 | 12.81 | 12.94 | 38,138,664 | -0.08(-0.60%) |
Jun 05, 2006 | 13.30 | 13.32 | 12.99 | 13.01 | 22,070,710 | -0.34(-2.52%) |
Jun 02, 2006 | 13.42 | 13.55 | 13.20 | 13.35 | 23,289,728 | -0.09(-0.70%) |
Jun 01, 2006 | 13.26 | 13.48 | 13.20 | 13.44 | 28,470,420 | +0.20(+1.48%) |
May 31, 2006 | 13.21 | 13.33 | 13.08 | 13.25 | 37,994,336 | +0.16(+1.20%) |
May 30, 2006 | 13.34 | 13.42 | 13.09 | 13.09 | 29,924,292 | -0.16(-1.18%) |
May 26, 2006 | 13.16 | 13.36 | 13.13 | 13.25 | 17,593,112 | +0.14(+1.08%) |
May 25, 2006 | 13.24 | 13.28 | 13.01 | 13.11 | 36,091,400 | -0.05(-0.42%) |
May 24, 2006 | 12.81 | 13.22 | 12.80 | 13.16 | 44,062,392 | +0.42(+3.32%) |
May 23, 2006 | 13.33 | 13.36 | 12.71 | 12.74 | 46,304,864 | -0.48(-3.62%) |
May 22, 2006 | 13.12 | 13.37 | 13.02 | 13.22 | 32,185,698 | -0.10(-0.76%) |
May 19, 2006 | 13.13 | 13.47 | 13.12 | 13.32 | 32,153,628 | +0.17(+1.31%) |
May 18, 2006 | 13.37 | 13.48 | 13.15 | 13.15 | 32,888,232 | -0.12(-0.89%) |
May 17, 2006 | 13.59 | 13.88 | 13.20 | 13.26 | 73,371,280 | -0.72(-5.15%) |
May 16, 2006 | 13.95 | 14.06 | 13.66 | 13.98 | 41,847,068 | +0.08(+0.56%) |
May 15, 2006 | 14.10 | 14.31 | 13.75 | 13.91 | 32,709,452 | -0.27(-1.88%) |
May 12, 2006 | 14.16 | 14.40 | 14.12 | 14.17 | 28,266,914 | -0.02(-0.11%) |
May 11, 2006 | 14.20 | 14.42 | 14.10 | 14.19 | 35,903,352 | -0.06(-0.44%) |
May 10, 2006 | 14.51 | 14.56 | 14.21 | 14.25 | 25,864,122 | -0.33(-2.26%) |
May 09, 2006 | 14.79 | 14.80 | 14.46 | 14.58 | 27,883,836 | -0.24(-1.59%) |
May 08, 2006 | 14.89 | 15.04 | 14.82 | 14.82 | 23,573,178 | -0.11(-0.73%) |
May 05, 2006 | 14.64 | 14.97 | 14.62 | 14.93 | 44,034,512 | +0.39(+2.70%) |
May 04, 2006 | 14.23 | 14.64 | 14.20 | 14.53 | 38,614,384 | +0.38(+2.71%) |
May 03, 2006 | 13.85 | 14.18 | 13.85 | 14.15 | 29,354,210 | +0.29(+2.09%) |
May 02, 2006 | 13.85 | 13.98 | 13.79 | 13.86 | 19,956,602 | +0.05(+0.40%) |
May 01, 2006 | 14.10 | 14.10 | 13.78 | 13.80 | 26,431,640 | -0.26(-1.84%) |
Apr 28, 2006 | 14.30 | 14.34 | 14.06 | 14.06 | 25,011,318 | -0.31(-2.13%) |
Apr 27, 2006 | 13.95 | 14.49 | 13.82 | 14.37 | 39,072,620 | +0.34(+2.40%) |
Apr 26, 2006 | 14.00 | 14.15 | 13.80 | 14.03 | 28,550,368 | +0.04(+0.28%) |
Apr 25, 2006 | 14.02 | 14.10 | 13.90 | 13.99 | 19,671,434 | -0.02(-0.17%) |
Apr 24, 2006 | 14.11 | 14.11 | 13.91 | 14.02 | 20,952,626 | -0.13(-0.94%) |
Apr 21, 2006 | 14.60 | 14.65 | 14.06 | 14.15 | 31,165,372 | -0.41(-2.80%) |
Apr 20, 2006 | 14.18 | 14.76 | 14.16 | 14.56 | 35,140,184 | +0.20(+1.36%) |
Apr 19, 2006 | 14.35 | 14.42 | 14.17 | 14.36 | 30,077,708 | +0.15(+1.05%) |
Apr 18, 2006 | 13.87 | 14.28 | 13.79 | 14.21 | 29,046,984 | +0.38(+2.78%) |
Apr 17, 2006 | 14.10 | 14.27 | 13.73 | 13.83 | 31,907,966 | -0.36(-2.54%) |
Apr 13, 2006 | 13.84 | 14.31 | 13.83 | 14.19 | 47,584,252 | +0.54(+3.96%) |
Apr 12, 2006 | 13.72 | 13.88 | 13.64 | 13.65 | 24,731,614 | -0.07(-0.51%) |
Apr 11, 2006 | 13.85 | 13.95 | 13.57 | 13.72 | 26,943,254 | -0.14(-1.02%) |
Apr 10, 2006 | 13.83 | 13.99 | 13.77 | 13.86 | 28,453,998 | -0.27(-1.94%) |
Apr 07, 2006 | 14.48 | 14.52 | 14.12 | 14.13 | 23,689,618 | -0.31(-2.12%) |
Apr 06, 2006 | 14.35 | 14.57 | 14.31 | 14.44 | 24,301,380 | +0.13(+0.93%) |
Apr 05, 2006 | 13.94 | 14.38 | 13.91 | 14.31 | 34,397,596 | +0.39(+2.82%) |
Apr 04, 2006 | 14.06 | 14.09 | 13.85 | 13.91 | 32,403,116 | -0.03(-0.22%) |
Apr 03, 2006 | 13.88 | 14.07 | 13.67 | 13.95 | 32,463,020 | +0.23(+1.66%) |
Mar 31, 2006 | 13.96 | 13.99 | 13.72 | 13.72 | 27,946,464 | -0.20(-1.46%) |
Mar 30, 2006 | 13.83 | 13.97 | 13.67 | 13.92 | 33,478,070 | +0.14(+1.02%) |
Mar 29, 2006 | 13.68 | 13.82 | 13.59 | 13.78 | 36,154,284 | +0.14(+1.03%) |
Mar 28, 2006 | 13.98 | 13.98 | 13.59 | 13.64 | 32,998,562 | -0.34(-2.46%) |
Mar 27, 2006 | 14.11 | 14.17 | 13.95 | 13.98 | 24,507,290 | -0.07(-0.50%) |
Mar 24, 2006 | 13.81 | 14.06 | 13.71 | 14.06 | 25,768,936 | +0.27(+1.93%) |
Mar 23, 2006 | 13.84 | 14.02 | 13.76 | 13.79 | 24,125,902 | -0.05(-0.40%) |
Mar 22, 2006 | 13.83 | 13.89 | 13.66 | 13.84 | 34,450,440 | +0.13(+0.91%) |
Mar 21, 2006 | 13.73 | 14.03 | 13.64 | 13.72 | 36,032,220 | +0.02(+0.11%) |
Mar 20, 2006 | 13.77 | 13.83 | 13.65 | 13.70 | 28,085,724 | +0.00(+0.00%) |
Mar 17, 2006 | 13.84 | 13.87 | 13.53 | 13.70 | 54,692,732 | -0.16(-1.19%) |
Mar 16, 2006 | 14.53 | 14.53 | 13.84 | 13.87 | 38,937,736 | -0.68(-4.68%) |
Mar 15, 2006 | 14.38 | 14.62 | 14.30 | 14.55 | 29,223,616 | +0.16(+1.14%) |
Mar 14, 2006 | 13.98 | 14.47 | 13.97 | 14.38 | 27,142,990 | +0.34(+2.40%) |
Mar 13, 2006 | 13.95 | 14.18 | 13.93 | 14.05 | 24,385,846 | +0.11(+0.79%) |
Mar 10, 2006 | 13.97 | 14.15 | 13.74 | 13.94 | 32,362,526 | +0.07(+0.51%) |
Mar 09, 2006 | 14.11 | 14.25 | 13.85 | 13.87 | 35,058,512 | -0.14(-1.01%) |
Mar 08, 2006 | 14.29 | 14.31 | 13.78 | 14.01 | 71,021,584 | -0.35(-2.46%) |
Mar 07, 2006 | 14.49 | 14.59 | 14.31 | 14.36 | 28,480,602 | -0.23(-1.56%) |
Mar 06, 2006 | 14.69 | 14.82 | 14.53 | 14.59 | 22,638,638 | +0.00(+0.00%) |
Mar 03, 2006 | 14.74 | 14.93 | 14.59 | 14.59 | 33,313,904 | -0.31(-2.10%) |
Mar 02, 2006 | 14.64 | 14.96 | 14.64 | 14.90 | 43,911,980 | +0.13(+0.90%) |
Mar 01, 2006 | 14.46 | 14.82 | 14.43 | 14.77 | 51,212,148 | +0.42(+2.89%) |
Feb 28, 2006 | 14.42 | 14.53 | 14.27 | 14.35 | 43,834,796 | -0.06(-0.43%) |
Feb 27, 2006 | 14.53 | 14.55 | 14.29 | 14.42 | 55,062,556 | -0.31(-2.13%) |
Feb 24, 2006 | 14.94 | 14.97 | 14.64 | 14.73 | 34,528,224 | -0.20(-1.36%) |
Feb 23, 2006 | 15.06 | 15.26 | 14.89 | 14.93 | 29,090,558 | -0.13(-0.88%) |
Feb 22, 2006 | 15.06 | 15.35 | 14.91 | 15.07 | 39,496,408 | -0.05(-0.31%) |
Feb 21, 2006 | 15.45 | 15.50 | 14.95 | 15.11 | 43,337,072 | -0.34(-2.18%) |
Feb 17, 2006 | 15.60 | 15.67 | 15.30 | 15.45 | 53,753,988 | -0.19(-1.20%) |
Feb 16, 2006 | 16.30 | 16.38 | 15.52 | 15.64 | 74,536,808 | -0.39(-2.44%) |
Feb 15, 2006 | 15.90 | 16.06 | 15.74 | 16.03 | 38,041,004 | +0.16(+0.99%) |
Feb 14, 2006 | 15.66 | 15.88 | 15.51 | 15.87 | 32,512,060 | +0.31(+2.01%) |
Feb 13, 2006 | 15.50 | 15.70 | 15.32 | 15.56 | 29,266,090 | -0.08(-0.50%) |
Feb 10, 2006 | 15.70 | 15.76 | 15.47 | 15.64 | 34,025,356 | -0.09(-0.60%) |
Feb 09, 2006 | 15.82 | 16.21 | 15.68 | 15.73 | 54,572,024 | -0.02(-0.10%) |
Feb 08, 2006 | 15.59 | 15.75 | 15.43 | 15.75 | 46,871,844 | +0.47(+3.08%) |
Feb 07, 2006 | 14.98 | 15.30 | 14.93 | 15.28 | 43,166,020 | +0.33(+2.20%) |
Feb 06, 2006 | 14.60 | 15.02 | 14.56 | 14.95 | 34,567,092 | +0.31(+2.14%) |
Feb 03, 2006 | 14.81 | 14.85 | 14.31 | 14.64 | 38,512,556 | -0.14(-0.95%) |
Feb 02, 2006 | 15.07 | 15.31 | 14.74 | 14.78 | 33,159,106 | -0.37(-2.43%) |
Feb 01, 2006 | 14.86 | 15.23 | 14.77 | 15.14 | 45,854,764 | +0.22(+1.47%) |
Jan 31, 2006 | 15.26 | 15.28 | 14.79 | 14.93 | 47,114,208 | -0.42(-2.71%) |
Jan 30, 2006 | 15.56 | 15.60 | 15.24 | 15.34 | 20,982,946 | -0.13(-0.86%) |
Jan 27, 2006 | 15.65 | 15.67 | 15.27 | 15.47 | 38,770,592 | +0.02(+0.10%) |
Jan 26, 2006 | 14.86 | 15.47 | 14.91 | 15.46 | 53,059,524 | +0.60(+4.01%) |
Jan 25, 2006 | 15.03 | 15.05 | 14.72 | 14.86 | 33,400,296 | -0.01(-0.05%) |
Jan 24, 2006 | 14.90 | 15.15 | 14.69 | 14.87 | 40,557,976 | +0.00(+0.00%) |
Jan 23, 2006 | 15.04 | 15.13 | 14.82 | 14.87 | 33,037,822 | -0.07(-0.47%) |
Jan 20, 2006 | 15.58 | 15.67 | 14.89 | 14.94 | 47,036,312 | -0.72(-4.60%) |
Jan 19, 2006 | 15.88 | 16.01 | 15.53 | 15.66 | 58,003,936 | +0.20(+1.27%) |
Jan 18, 2006 | 15.45 | 15.83 | 15.30 | 15.47 | 58,009,168 | -0.02(-0.10%) |
Jan 17, 2006 | 15.43 | 15.49 | 15.21 | 15.48 | 43,292,840 | -0.31(-1.94%) |
Jan 13, 2006 | 15.98 | 15.99 | 15.61 | 15.79 | 55,594,684 | -0.52(-3.22%) |
Jan 12, 2006 | 16.11 | 16.50 | 15.87 | 16.31 | 62,633,532 | +0.13(+0.82%) |
Jan 11, 2006 | 15.58 | 16.27 | 15.41 | 16.18 | 60,798,272 | +0.67(+4.35%) |
Jan 10, 2006 | 15.27 | 15.54 | 15.22 | 15.50 | 33,945,652 | +0.21(+1.38%) |
Jan 09, 2006 | 15.18 | 15.35 | 15.14 | 15.29 | 23,868,392 | +0.12(+0.77%) |
Jan 06, 2006 | 14.79 | 15.23 | 14.72 | 15.18 | 34,903,764 | +0.52(+3.58%) |
Jan 05, 2006 | 14.46 | 14.70 | 14.46 | 14.65 | 23,462,216 | +0.16(+1.14%) |
Jan 04, 2006 | 14.38 | 14.56 | 14.27 | 14.49 | 21,739,774 | +0.13(+0.87%) |
Jan 03, 2006 | 14.13 | 14.41 | 13.82 | 14.36 | 21,863,944 | +0.31(+2.17%) |
Dec 30, 2005 | 14.10 | 14.21 | 14.00 | 14.06 | 13,286,344 | -0.09(-0.66%) |
Dec 29, 2005 | 14.26 | 14.37 | 14.13 | 14.15 | 10,105,624 | -0.12(-0.82%) |
Dec 28, 2005 | 14.24 | 14.34 | 14.11 | 14.27 | 17,085,586 | +0.02(+0.11%) |
Dec 27, 2005 | 14.47 | 14.54 | 14.22 | 14.25 | 9,146,961 | -0.16(-1.14%) |
Dec 23, 2005 | 14.41 | 14.58 | 14.35 | 14.42 | 9,078,757 | +0.05(+0.38%) |
Dec 22, 2005 | 14.21 | 14.42 | 14.21 | 14.36 | 17,568,804 | +0.14(+0.99%) |
Dec 21, 2005 | 14.24 | 14.50 | 14.15 | 14.22 | 23,450,294 | -0.12(-0.82%) |
Dec 20, 2005 | 14.44 | 14.52 | 14.19 | 14.34 | 25,143,698 | -0.10(-0.71%) |
Dec 19, 2005 | 14.86 | 14.93 | 14.40 | 14.44 | 26,411,334 | -0.39(-2.64%) |
Dec 16, 2005 | 14.90 | 14.98 | 14.83 | 14.83 | 31,343,802 | -0.07(-0.47%) |
Dec 15, 2005 | 14.88 | 14.94 | 14.80 | 14.90 | 19,331,148 | +0.02(+0.16%) |
Dec 14, 2005 | 14.96 | 15.00 | 14.81 | 14.88 | 27,701,276 | -0.16(-1.09%) |
Dec 13, 2005 | 14.92 | 15.25 | 14.89 | 15.04 | 27,165,356 | +0.07(+0.47%) |
Dec 12, 2005 | 14.73 | 15.03 | 14.74 | 14.97 | 24,353,790 | +0.24(+1.65%) |
Dec 09, 2005 | 14.54 | 14.74 | 14.42 | 14.73 | 25,817,278 | +0.05(+0.37%) |
Dec 08, 2005 | 14.93 | 15.06 | 14.56 | 14.67 | 40,970,656 | -0.20(-1.37%) |
Dec 07, 2005 | 14.81 | 15.00 | 14.80 | 14.88 | 30,686,888 | +0.03(+0.21%) |
Dec 06, 2005 | 14.60 | 15.03 | 14.59 | 14.85 | 39,060,920 | +0.32(+2.21%) |
Dec 05, 2005 | 14.67 | 14.81 | 14.42 | 14.53 | 25,390,890 | -0.23(-1.54%) |
Dec 02, 2005 | 14.62 | 14.87 | 14.58 | 14.75 | 27,744,072 | +0.15(+1.02%) |
Dec 01, 2005 | 14.27 | 14.72 | 14.24 | 14.60 | 41,001,388 | +0.42(+2.93%) |
Nov 30, 2005 | 14.27 | 14.32 | 14.13 | 14.19 | 18,355,666 | -0.04(-0.28%) |
Nov 29, 2005 | 14.22 | 14.38 | 14.16 | 14.23 | 21,152,296 | +0.05(+0.33%) |
Nov 28, 2005 | 14.37 | 14.39 | 14.13 | 14.18 | 23,912,948 | -0.16(-1.09%) |
Nov 25, 2005 | 14.02 | 14.49 | 14.02 | 14.34 | 19,303,258 | +0.27(+1.95%) |
Nov 23, 2005 | 13.75 | 14.15 | 13.71 | 14.06 | 28,813,776 | +0.32(+2.34%) |
Nov 22, 2005 | 13.64 | 14.07 | 13.61 | 13.74 | 27,931,912 | +0.10(+0.75%) |
Nov 21, 2005 | 13.49 | 13.74 | 12.86 | 13.64 | 18,801,420 | +0.13(+0.99%) |
Nov 18, 2005 | 13.73 | 13.84 | 13.41 | 13.51 | 31,693,572 | -0.08(-0.58%) |
Nov 17, 2005 | 13.48 | 13.61 | 13.33 | 13.59 | 62,817,128 | -0.34(-2.42%) |
Nov 16, 2005 | 13.93 | 14.02 | 13.77 | 13.92 | 23,704,062 | +0.02(+0.17%) |
Nov 15, 2005 | 14.04 | 14.11 | 13.83 | 13.90 | 21,247,196 | -0.14(-1.00%) |
Nov 14, 2005 | 14.06 | 14.22 | 14.01 | 14.04 | 19,716,828 | -0.03(-0.22%) |
Nov 11, 2005 | 14.06 | 14.18 | 13.89 | 14.07 | 22,008,924 | +0.02(+0.17%) |
Nov 10, 2005 | 13.99 | 14.11 | 13.79 | 14.05 | 20,115,056 | +0.01(+0.06%) |
Nov 09, 2005 | 13.73 | 14.07 | 13.62 | 14.04 | 37,009,144 | +0.34(+2.46%) |
Nov 08, 2005 | 13.41 | 13.90 | 13.40 | 13.70 | 43,096,992 | +0.29(+2.16%) |
Nov 07, 2005 | 13.30 | 13.48 | 13.24 | 13.41 | 22,863,968 | +0.21(+1.60%) |
Nov 04, 2005 | 13.26 | 13.39 | 13.13 | 13.20 | 23,538,486 | -0.03(-0.24%) |
Nov 03, 2005 | 13.07 | 13.40 | 12.98 | 13.23 | 41,266,560 | +0.39(+3.05%) |
Nov 02, 2005 | 12.59 | 12.90 | 12.58 | 12.84 | 43,030,024 | +0.28(+2.25%) |
Nov 01, 2005 | 12.76 | 12.79 | 12.50 | 12.56 | 31,112,652 | -0.26(-2.02%) |
Oct 31, 2005 | 12.83 | 12.97 | 12.82 | 12.82 | 25,636,508 | +0.00(+0.00%) |
Oct 28, 2005 | 12.92 | 12.93 | 12.65 | 12.82 | 41,210,972 | -0.27(-2.09%) |
Oct 27, 2005 | 13.21 | 13.30 | 13.09 | 13.09 | 19,331,000 | -0.17(-1.30%) |
Oct 26, 2005 | 13.41 | 13.47 | 13.22 | 13.26 | 21,270,470 | -0.20(-1.51%) |
Oct 25, 2005 | 13.31 | 13.55 | 13.31 | 13.47 | 19,894,134 | +0.11(+0.82%) |
Oct 24, 2005 | 13.32 | 13.36 | 13.10 | 13.36 | 15,849,048 | +0.09(+0.71%) |
Oct 21, 2005 | 13.48 | 13.48 | 13.19 | 13.26 | 28,191,308 | -0.05(-0.41%) |
Oct 20, 2005 | 13.40 | 13.53 | 13.22 | 13.32 | 25,644,994 | -0.08(-0.59%) |
Oct 19, 2005 | 13.32 | 13.40 | 13.02 | 13.40 | 29,548,378 | -0.10(-0.75%) |
Oct 18, 2005 | 13.44 | 13.55 | 13.35 | 13.50 | 20,184,826 | -0.11(-0.81%) |
Oct 17, 2005 | 13.58 | 13.63 | 13.45 | 13.61 | 16,239,975 | +0.03(+0.23%) |
Oct 14, 2005 | 13.60 | 13.68 | 13.44 | 13.58 | 22,613,330 | -0.02(-0.17%) |
Oct 13, 2005 | 13.45 | 13.71 | 13.35 | 13.60 | 32,987,406 | +0.32(+2.42%) |
Oct 12, 2005 | 13.17 | 13.34 | 13.12 | 13.28 | 31,705,886 | +0.09(+0.71%) |
Oct 11, 2005 | 13.26 | 13.40 | 13.08 | 13.19 | 27,962,730 | -0.02(-0.12%) |
Oct 10, 2005 | 13.20 | 13.34 | 13.04 | 13.20 | 26,562,048 | -0.02(-0.18%) |
Oct 07, 2005 | 13.10 | 13.31 | 13.08 | 13.22 | 25,856,914 | +0.16(+1.26%) |
Oct 06, 2005 | 13.08 | 13.24 | 12.97 | 13.06 | 41,781,184 | +0.01(+0.06%) |
Oct 05, 2005 | 13.26 | 13.32 | 13.05 | 13.05 | 17,266,050 | -0.20(-1.54%) |
Oct 04, 2005 | 13.33 | 13.57 | 13.23 | 13.26 | 16,139,960 | -0.05(-0.35%) |