Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.27 | 13.49 | 13.18 | 13.40 | 28,527,748 | +0.15(+1.10%) |
Jan 30, 2007 | 13.50 | 13.57 | 13.24 | 13.26 | 36,980,132 | +0.00(+0.00%) |
Jan 29, 2007 | 13.07 | 13.35 | 12.91 | 13.26 | 29,010,574 | +0.26(+2.01%) |
Jan 26, 2007 | 13.11 | 13.19 | 12.85 | 13.00 | 28,564,898 | -0.03(-0.26%) |
Jan 25, 2007 | 13.31 | 13.33 | 13.00 | 13.03 | 27,286,218 | -0.31(-2.36%) |
Jan 24, 2007 | 13.50 | 13.54 | 13.34 | 13.35 | 21,302,950 | -0.06(-0.46%) |
Jan 23, 2007 | 13.54 | 13.69 | 13.36 | 13.41 | 16,385,864 | -0.13(-0.96%) |
Jan 22, 2007 | 13.62 | 13.66 | 13.43 | 13.54 | 14,510,932 | -0.10(-0.70%) |
Jan 19, 2007 | 13.63 | 13.79 | 13.58 | 13.64 | 17,106,304 | -0.09(-0.64%) |
Jan 18, 2007 | 14.02 | 14.05 | 13.64 | 13.72 | 15,779,471 | -0.20(-1.43%) |
Jan 17, 2007 | 13.91 | 14.01 | 13.88 | 13.92 | 16,565,855 | +0.03(+0.19%) |
Jan 16, 2007 | 13.81 | 13.95 | 13.70 | 13.90 | 12,263,472 | +0.12(+0.89%) |
Jan 12, 2007 | 13.75 | 13.94 | 13.72 | 13.77 | 16,444,653 | +0.03(+0.25%) |
Jan 11, 2007 | 13.24 | 13.83 | 13.24 | 13.74 | 23,181,314 | +0.41(+3.05%) |
Jan 10, 2007 | 13.31 | 13.34 | 13.11 | 13.33 | 24,316,740 | -0.04(-0.32%) |
Jan 09, 2007 | 13.43 | 13.58 | 13.31 | 13.37 | 18,643,020 | -0.06(-0.43%) |
Jan 08, 2007 | 13.39 | 13.53 | 13.39 | 13.43 | 15,136,438 | -0.05(-0.37%) |
Jan 05, 2007 | 13.47 | 13.54 | 13.42 | 13.48 | 17,113,586 | -0.06(-0.43%) |
Jan 04, 2007 | 13.57 | 13.62 | 13.35 | 13.54 | 19,103,874 | +0.02(+0.11%) |
Jan 03, 2007 | 13.66 | 13.89 | 13.29 | 13.52 | 23,503,840 | -0.07(-0.48%) |
Dec 29, 2006 | 13.69 | 13.79 | 13.54 | 13.59 | 10,807,961 | -0.12(-0.84%) |
Dec 28, 2006 | 13.77 | 13.80 | 13.63 | 13.70 | 10,463,927 | -0.03(-0.20%) |
Dec 27, 2006 | 13.68 | 13.89 | 13.68 | 13.73 | 8,941,049 | +0.04(+0.28%) |
Dec 26, 2006 | 13.75 | 13.78 | 13.62 | 13.69 | 9,945,222 | -0.05(-0.39%) |
Dec 22, 2006 | 13.95 | 14.00 | 13.74 | 13.75 | 10,410,249 | -0.22(-1.59%) |
Dec 21, 2006 | 13.94 | 14.12 | 13.91 | 13.97 | 10,738,623 | -0.00(-0.03%) |
Dec 20, 2006 | 14.00 | 14.10 | 13.97 | 13.97 | 12,645,482 | -0.04(-0.30%) |
Dec 19, 2006 | 13.81 | 14.03 | 13.77 | 14.02 | 13,850,960 | +0.10(+0.72%) |
Dec 18, 2006 | 14.00 | 14.07 | 13.83 | 13.92 | 11,302,056 | -0.06(-0.41%) |
Dec 15, 2006 | 14.06 | 14.19 | 13.91 | 13.97 | 20,905,608 | -0.07(-0.49%) |
Dec 14, 2006 | 13.92 | 14.14 | 13.85 | 14.04 | 13,990,915 | +0.20(+1.44%) |
Dec 13, 2006 | 14.00 | 14.02 | 13.76 | 13.84 | 13,753,211 | -0.08(-0.58%) |
Dec 12, 2006 | 14.02 | 14.08 | 13.82 | 13.92 | 13,169,419 | -0.13(-0.93%) |
Dec 11, 2006 | 14.15 | 14.19 | 13.87 | 14.05 | 10,735,949 | +0.08(+0.58%) |
Dec 08, 2006 | 13.99 | 14.14 | 13.85 | 13.97 | 14,392,508 | -0.02(-0.16%) |
Dec 07, 2006 | 14.12 | 14.20 | 13.97 | 14.00 | 14,299,592 | -0.15(-1.03%) |
Dec 06, 2006 | 14.18 | 14.18 | 14.00 | 14.14 | 13,120,667 | +0.01(+0.05%) |
Dec 05, 2006 | 14.06 | 14.25 | 14.01 | 14.13 | 28,012,228 | +0.42(+3.05%) |
Dec 04, 2006 | 13.56 | 13.81 | 13.52 | 13.72 | 17,306,162 | +0.21(+1.56%) |
Dec 01, 2006 | 13.52 | 13.64 | 13.39 | 13.50 | 15,443,861 | -0.04(-0.27%) |
Nov 30, 2006 | 13.66 | 13.77 | 13.49 | 13.54 | 18,873,104 | -0.16(-1.13%) |
Nov 29, 2006 | 13.67 | 13.73 | 13.52 | 13.70 | 17,576,424 | +0.15(+1.08%) |
Nov 28, 2006 | 13.65 | 13.75 | 13.52 | 13.55 | 19,334,852 | -0.19(-1.37%) |
Nov 27, 2006 | 13.89 | 13.93 | 13.68 | 13.74 | 16,853,032 | -0.19(-1.38%) |
Nov 24, 2006 | 13.84 | 14.10 | 13.84 | 13.93 | 7,248,764 | -0.03(-0.19%) |
Nov 22, 2006 | 14.03 | 14.10 | 13.70 | 13.96 | 22,799,196 | -0.07(-0.52%) |
Nov 21, 2006 | 14.04 | 14.14 | 14.00 | 14.03 | 18,009,778 | -0.07(-0.49%) |
Nov 20, 2006 | 14.20 | 14.35 | 14.09 | 14.10 | 26,091,596 | -0.26(-1.79%) |
Nov 17, 2006 | 14.20 | 14.40 | 14.09 | 14.36 | 54,392,956 | -0.77(-5.10%) |
Nov 16, 2006 | 15.05 | 15.35 | 15.04 | 15.13 | 35,311,020 | +0.18(+1.18%) |
Nov 15, 2006 | 14.83 | 15.11 | 14.78 | 14.95 | 18,424,262 | +0.19(+1.27%) |
Nov 14, 2006 | 14.78 | 14.87 | 14.58 | 14.76 | 17,956,532 | +0.02(+0.10%) |
Nov 13, 2006 | 14.54 | 14.87 | 14.50 | 14.75 | 17,402,178 | +0.25(+1.72%) |
Nov 10, 2006 | 14.21 | 14.53 | 14.19 | 14.50 | 13,309,051 | +0.33(+2.36%) |
Nov 09, 2006 | 14.41 | 14.41 | 14.08 | 14.16 | 12,522,821 | -0.16(-1.10%) |
Nov 08, 2006 | 14.14 | 14.42 | 14.01 | 14.32 | 16,677,288 | +0.10(+0.70%) |
Nov 07, 2006 | 14.41 | 14.41 | 14.18 | 14.22 | 18,942,394 | -0.16(-1.09%) |
Nov 06, 2006 | 14.02 | 14.55 | 14.00 | 14.38 | 21,740,168 | +0.39(+2.77%) |
Nov 03, 2006 | 14.30 | 14.35 | 13.90 | 13.99 | 23,666,060 | -0.33(-2.28%) |
Nov 02, 2006 | 14.37 | 14.44 | 14.14 | 14.32 | 14,762,357 | -0.11(-0.74%) |
Nov 01, 2006 | 14.58 | 14.68 | 14.32 | 14.43 | 17,783,368 | -0.06(-0.40%) |
Oct 31, 2006 | 14.67 | 14.71 | 14.36 | 14.48 | 13,756,190 | -0.15(-1.02%) |
Oct 30, 2006 | 14.58 | 14.69 | 14.43 | 14.63 | 9,803,984 | +0.05(+0.32%) |
Oct 27, 2006 | 14.89 | 14.91 | 14.54 | 14.59 | 12,143,706 | -0.33(-2.19%) |
Oct 26, 2006 | 14.79 | 14.96 | 14.70 | 14.91 | 15,793,705 | +0.16(+1.07%) |
Oct 25, 2006 | 14.58 | 14.79 | 14.58 | 14.76 | 12,955,548 | +0.10(+0.65%) |
Oct 24, 2006 | 14.66 | 14.80 | 14.49 | 14.66 | 15,003,752 | -0.03(-0.24%) |
Oct 23, 2006 | 14.34 | 14.77 | 14.21 | 14.69 | 22,480,806 | +0.33(+2.30%) |
Oct 20, 2006 | 14.49 | 14.51 | 14.09 | 14.36 | 21,959,876 | -0.13(-0.90%) |
Oct 19, 2006 | 14.35 | 14.55 | 14.29 | 14.49 | 12,515,898 | -0.00(-0.03%) |
Oct 18, 2006 | 14.66 | 14.77 | 14.39 | 14.50 | 11,447,660 | -0.03(-0.19%) |
Oct 17, 2006 | 14.68 | 14.73 | 14.48 | 14.53 | 15,352,816 | -0.21(-1.41%) |
Oct 16, 2006 | 14.60 | 14.79 | 14.52 | 14.73 | 14,193,351 | +0.18(+1.24%) |
Oct 13, 2006 | 14.58 | 14.58 | 14.42 | 14.55 | 15,436,065 | -0.01(-0.08%) |
Oct 12, 2006 | 14.56 | 14.58 | 14.40 | 14.56 | 18,061,094 | +0.21(+1.44%) |
Oct 11, 2006 | 14.52 | 14.55 | 14.25 | 14.36 | 21,488,512 | -0.24(-1.63%) |
Oct 10, 2006 | 14.59 | 14.73 | 14.50 | 14.59 | 21,000,742 | -0.14(-0.94%) |
Oct 09, 2006 | 14.67 | 14.89 | 14.59 | 14.73 | 18,007,318 | -0.00(-0.03%) |
Oct 06, 2006 | 14.85 | 15.15 | 14.67 | 14.74 | 49,385,560 | -0.11(-0.72%) |
Oct 05, 2006 | 14.58 | 14.96 | 14.31 | 14.84 | 78,830,408 | +1.05(+7.59%) |
Oct 04, 2006 | 13.04 | 13.85 | 13.01 | 13.80 | 44,452,528 | +0.75(+5.73%) |
Oct 03, 2006 | 12.94 | 13.16 | 12.94 | 13.05 | 17,526,198 | +0.15(+1.16%) |
Oct 02, 2006 | 13.10 | 13.18 | 12.89 | 12.90 | 20,214,624 | -0.16(-1.26%) |
Sep 29, 2006 | 13.17 | 13.18 | 13.05 | 13.06 | 12,593,407 | -0.07(-0.50%) |
Sep 28, 2006 | 13.27 | 13.31 | 13.06 | 13.13 | 16,324,452 | -0.10(-0.73%) |
Sep 27, 2006 | 13.20 | 13.44 | 13.09 | 13.22 | 23,720,522 | +0.08(+0.58%) |
Sep 26, 2006 | 13.24 | 13.29 | 13.04 | 13.15 | 16,755,499 | -0.07(-0.52%) |
Sep 25, 2006 | 13.09 | 13.26 | 12.81 | 13.22 | 16,381,806 | +0.17(+1.29%) |
Sep 22, 2006 | 13.13 | 13.27 | 12.89 | 13.05 | 20,390,010 | +0.00(+0.00%) |
Sep 21, 2006 | 13.42 | 13.42 | 13.01 | 13.05 | 23,317,890 | -0.26(-1.93%) |
Sep 20, 2006 | 13.13 | 13.41 | 13.10 | 13.31 | 22,872,682 | +0.38(+2.97%) |
Sep 19, 2006 | 13.03 | 13.09 | 12.77 | 12.92 | 19,451,112 | +0.02(+0.12%) |
Sep 18, 2006 | 12.99 | 13.04 | 12.85 | 12.91 | 16,670,355 | -0.08(-0.62%) |
Sep 15, 2006 | 12.80 | 13.10 | 12.49 | 12.99 | 43,541,316 | +0.31(+2.48%) |
Sep 14, 2006 | 12.75 | 12.77 | 12.47 | 12.67 | 18,147,184 | -0.00(-0.03%) |
Sep 13, 2006 | 12.51 | 12.81 | 12.50 | 12.68 | 24,783,724 | +0.23(+1.85%) |
Sep 12, 2006 | 12.09 | 12.47 | 12.01 | 12.45 | 18,662,700 | +0.36(+2.95%) |
Sep 11, 2006 | 11.93 | 12.13 | 11.71 | 12.09 | 21,746,954 | +0.12(+1.03%) |
Sep 08, 2006 | 11.99 | 12.05 | 11.86 | 11.97 | 16,542,063 | +0.03(+0.23%) |
Sep 07, 2006 | 12.07 | 12.11 | 11.92 | 11.94 | 17,797,924 | -0.15(-1.21%) |
Sep 06, 2006 | 12.23 | 12.35 | 12.08 | 12.09 | 22,018,806 | -0.19(-1.53%) |
Sep 05, 2006 | 12.22 | 12.28 | 12.06 | 12.27 | 17,062,018 | +0.09(+0.72%) |
Sep 01, 2006 | 12.13 | 12.33 | 12.04 | 12.18 | 26,810,008 | +0.29(+2.42%) |
Aug 31, 2006 | 11.86 | 11.95 | 11.63 | 11.90 | 28,340,300 | +0.10(+0.88%) |
Aug 30, 2006 | 11.66 | 11.84 | 11.58 | 11.79 | 15,370,259 | +0.15(+1.25%) |
Aug 29, 2006 | 11.71 | 11.74 | 11.46 | 11.65 | 17,749,874 | -0.04(-0.36%) |
Aug 28, 2006 | 11.47 | 11.69 | 11.42 | 11.69 | 15,163,048 | +0.20(+1.74%) |
Aug 25, 2006 | 11.33 | 11.56 | 11.32 | 11.49 | 17,900,260 | +0.12(+1.08%) |
Aug 24, 2006 | 11.45 | 11.48 | 11.31 | 11.37 | 17,387,944 | -0.02(-0.20%) |
Aug 23, 2006 | 11.52 | 11.59 | 11.35 | 11.39 | 22,066,736 | -0.18(-1.59%) |
Aug 22, 2006 | 11.72 | 11.82 | 11.49 | 11.57 | 17,399,840 | -0.20(-1.66%) |
Aug 21, 2006 | 11.81 | 11.87 | 11.70 | 11.77 | 11,942,289 | -0.17(-1.41%) |
Aug 18, 2006 | 12.05 | 12.07 | 11.84 | 11.94 | 19,326,310 | -0.07(-0.54%) |
Aug 17, 2006 | 11.71 | 12.02 | 11.62 | 12.00 | 23,763,772 | +0.25(+2.12%) |
Aug 16, 2006 | 11.65 | 11.77 | 11.50 | 11.76 | 17,148,350 | +0.17(+1.49%) |
Aug 15, 2006 | 11.66 | 11.66 | 11.47 | 11.58 | 15,450,250 | +0.09(+0.77%) |
Aug 14, 2006 | 11.58 | 11.64 | 11.46 | 11.49 | 16,364,996 | +0.02(+0.20%) |
Aug 11, 2006 | 11.45 | 11.49 | 11.34 | 11.47 | 21,107,828 | -0.02(-0.20%) |
Aug 10, 2006 | 11.33 | 11.54 | 11.27 | 11.49 | 35,095,196 | +0.16(+1.39%) |
Aug 09, 2006 | 11.74 | 11.77 | 11.27 | 11.34 | 41,757,444 | -0.30(-2.60%) |
Aug 08, 2006 | 11.93 | 11.94 | 11.60 | 11.64 | 23,053,222 | -0.18(-1.49%) |
Aug 07, 2006 | 11.70 | 11.97 | 11.69 | 11.82 | 34,486,556 | +0.07(+0.62%) |
Aug 04, 2006 | 11.92 | 11.97 | 11.62 | 11.74 | 41,607,772 | -0.01(-0.10%) |
Aug 03, 2006 | 11.16 | 12.10 | 11.02 | 11.76 | 149,822,992 | -1.02(-7.99%) |
Aug 02, 2006 | 12.56 | 12.93 | 12.56 | 12.78 | 49,769,316 | +0.13(+1.03%) |
Aug 01, 2006 | 13.01 | 13.04 | 12.43 | 12.65 | 34,978,624 | -0.49(-3.71%) |
Jul 31, 2006 | 13.02 | 13.23 | 12.91 | 13.13 | 12,165,061 | +0.08(+0.59%) |
Jul 28, 2006 | 12.92 | 13.21 | 12.91 | 13.06 | 14,526,070 | +0.17(+1.34%) |
Jul 27, 2006 | 13.10 | 13.23 | 12.83 | 12.88 | 13,959,935 | -0.17(-1.29%) |
Jul 26, 2006 | 13.41 | 13.46 | 12.97 | 13.05 | 30,555,278 | -0.53(-3.90%) |
Jul 25, 2006 | 13.24 | 13.62 | 13.23 | 13.58 | 20,810,808 | +0.26(+1.99%) |
Jul 24, 2006 | 13.00 | 13.33 | 12.97 | 13.32 | 17,860,614 | +0.35(+2.72%) |
Jul 21, 2006 | 12.71 | 13.08 | 12.68 | 12.96 | 21,718,586 | +0.15(+1.14%) |
Jul 20, 2006 | 13.16 | 13.21 | 12.77 | 12.82 | 18,486,698 | -0.17(-1.27%) |
Jul 19, 2006 | 12.91 | 13.09 | 12.76 | 12.98 | 18,588,838 | +0.17(+1.32%) |
Jul 18, 2006 | 13.09 | 13.19 | 12.63 | 12.81 | 34,885,304 | -0.32(-2.45%) |
Jul 17, 2006 | 12.84 | 13.21 | 12.70 | 13.14 | 18,514,890 | +0.22(+1.72%) |
Jul 14, 2006 | 13.03 | 13.06 | 12.76 | 12.91 | 21,635,622 | -0.14(-1.06%) |
Jul 13, 2006 | 13.15 | 13.24 | 12.89 | 13.05 | 31,102,526 | -0.16(-1.19%) |
Jul 12, 2006 | 13.81 | 13.81 | 13.08 | 13.21 | 30,730,840 | -0.59(-4.31%) |
Jul 11, 2006 | 13.61 | 13.85 | 13.47 | 13.80 | 14,314,678 | +0.13(+0.98%) |
Jul 10, 2006 | 13.85 | 13.90 | 13.63 | 13.67 | 14,761,468 | -0.16(-1.14%) |
Jul 07, 2006 | 13.78 | 13.87 | 13.47 | 13.83 | 42,114,416 | -0.71(-4.86%) |
Jul 06, 2006 | 14.47 | 14.58 | 14.37 | 14.53 | 10,657,426 | +0.12(+0.85%) |
Jul 05, 2006 | 14.49 | 14.55 | 14.22 | 14.41 | 11,336,271 | -0.18(-1.21%) |
Jul 03, 2006 | 14.56 | 14.71 | 14.55 | 14.59 | 5,183,511 | +0.10(+0.69%) |
Jun 30, 2006 | 14.57 | 14.59 | 14.45 | 14.49 | 15,085,361 | -0.08(-0.55%) |
Jun 29, 2006 | 13.83 | 14.58 | 13.79 | 14.57 | 23,269,738 | +0.86(+6.27%) |
Jun 28, 2006 | 13.73 | 13.77 | 13.59 | 13.71 | 11,888,593 | -0.00(-0.03%) |
Jun 27, 2006 | 13.94 | 14.03 | 13.69 | 13.71 | 13,951,664 | -0.29(-2.06%) |
Jun 26, 2006 | 14.08 | 14.15 | 13.93 | 14.00 | 9,629,693 | -0.00(-0.03%) |
Jun 23, 2006 | 13.83 | 14.20 | 13.82 | 14.00 | 13,040,017 | +0.16(+1.14%) |
Jun 22, 2006 | 14.00 | 14.02 | 13.73 | 13.85 | 9,876,585 | -0.13(-0.91%) |
Jun 21, 2006 | 13.81 | 14.13 | 13.78 | 13.97 | 13,001,292 | +0.23(+1.65%) |
Jun 20, 2006 | 13.76 | 13.97 | 13.69 | 13.75 | 12,342,493 | -0.05(-0.36%) |
Jun 19, 2006 | 14.12 | 14.12 | 13.71 | 13.80 | 12,654,420 | -0.25(-1.78%) |
Jun 16, 2006 | 14.08 | 14.19 | 13.95 | 14.05 | 19,208,392 | -0.07(-0.49%) |
Jun 15, 2006 | 13.78 | 14.15 | 13.63 | 14.11 | 13,989,252 | +0.35(+2.56%) |
Jun 14, 2006 | 13.46 | 13.77 | 13.40 | 13.76 | 15,319,534 | +0.28(+2.05%) |
Jun 13, 2006 | 13.53 | 13.72 | 13.44 | 13.49 | 18,731,506 | -0.10(-0.76%) |
Jun 12, 2006 | 13.77 | 13.82 | 13.57 | 13.59 | 12,561,908 | -0.18(-1.31%) |
Jun 09, 2006 | 13.86 | 14.00 | 13.74 | 13.77 | 13,815,305 | -0.13(-0.97%) |
Jun 08, 2006 | 13.62 | 13.98 | 13.52 | 13.90 | 24,632,244 | +0.20(+1.48%) |
Jun 07, 2006 | 13.55 | 13.81 | 13.47 | 13.70 | 15,185,253 | +0.17(+1.25%) |
Jun 06, 2006 | 13.62 | 13.64 | 13.39 | 13.53 | 15,038,755 | -0.04(-0.31%) |
Jun 05, 2006 | 13.75 | 13.88 | 13.56 | 13.57 | 13,171,869 | -0.23(-1.69%) |
Jun 02, 2006 | 13.80 | 13.93 | 13.64 | 13.81 | 13,377,292 | -0.08(-0.61%) |
Jun 01, 2006 | 13.62 | 13.93 | 13.62 | 13.89 | 22,459,154 | +0.21(+1.57%) |
May 31, 2006 | 13.40 | 13.69 | 13.38 | 13.68 | 16,275,604 | +0.28(+2.06%) |
May 30, 2006 | 13.55 | 13.58 | 13.31 | 13.40 | 13,460,343 | -0.19(-1.41%) |
May 26, 2006 | 13.67 | 13.72 | 13.51 | 13.59 | 8,484,100 | -0.00(-0.03%) |
May 25, 2006 | 13.58 | 13.78 | 13.44 | 13.60 | 16,118,855 | +0.09(+0.65%) |
May 24, 2006 | 13.53 | 13.69 | 13.27 | 13.51 | 24,394,812 | -0.15(-1.07%) |
May 23, 2006 | 13.93 | 14.02 | 13.65 | 13.65 | 12,683,162 | -0.25(-1.77%) |
May 22, 2006 | 14.10 | 14.14 | 13.77 | 13.90 | 17,339,898 | -0.04(-0.28%) |
May 19, 2006 | 13.73 | 14.02 | 13.72 | 13.94 | 28,413,560 | +0.13(+0.97%) |
May 18, 2006 | 13.98 | 14.00 | 13.78 | 13.80 | 17,419,062 | -0.16(-1.18%) |
May 17, 2006 | 14.12 | 14.15 | 13.88 | 13.97 | 18,216,686 | -0.25(-1.75%) |
May 16, 2006 | 13.96 | 14.23 | 13.88 | 14.22 | 24,265,812 | +0.29(+2.09%) |
May 15, 2006 | 13.72 | 13.94 | 13.47 | 13.93 | 18,052,650 | +0.25(+1.82%) |
May 12, 2006 | 14.01 | 14.07 | 13.61 | 13.68 | 21,869,886 | -0.34(-2.44%) |
May 11, 2006 | 14.58 | 14.62 | 13.83 | 14.02 | 30,020,178 | -0.64(-4.35%) |
May 10, 2006 | 14.75 | 14.78 | 14.58 | 14.66 | 16,699,597 | -0.10(-0.65%) |
May 09, 2006 | 15.05 | 15.09 | 14.72 | 14.75 | 16,495,214 | -0.31(-2.06%) |
May 08, 2006 | 15.11 | 15.17 | 15.05 | 15.06 | 14,822,296 | -0.14(-0.93%) |
May 05, 2006 | 14.98 | 15.30 | 14.98 | 15.20 | 19,465,190 | +0.32(+2.17%) |
May 04, 2006 | 14.31 | 15.14 | 14.20 | 14.88 | 38,457,704 | +0.55(+3.86%) |
May 03, 2006 | 14.54 | 14.55 | 14.20 | 14.33 | 21,143,026 | -0.18(-1.24%) |
May 02, 2006 | 14.40 | 14.66 | 14.24 | 14.51 | 20,168,614 | +0.22(+1.53%) |
May 01, 2006 | 14.44 | 14.57 | 14.27 | 14.29 | 23,610,670 | -0.01(-0.05%) |
Apr 28, 2006 | 14.27 | 14.38 | 14.19 | 14.30 | 14,494,975 | +0.12(+0.84%) |
Apr 27, 2006 | 14.28 | 14.41 | 14.11 | 14.18 | 25,818,452 | -0.23(-1.60%) |
Apr 26, 2006 | 14.68 | 14.71 | 14.38 | 14.41 | 17,863,198 | -0.23(-1.60%) |
Apr 25, 2006 | 14.86 | 14.92 | 14.59 | 14.64 | 12,036,217 | -0.18(-1.22%) |
Apr 24, 2006 | 14.96 | 15.01 | 14.77 | 14.82 | 9,890,913 | -0.02(-0.15%) |
Apr 21, 2006 | 15.03 | 15.15 | 14.69 | 14.85 | 14,939,546 | -0.06(-0.41%) |
Apr 20, 2006 | 14.99 | 15.04 | 14.89 | 14.91 | 9,675,854 | -0.01(-0.05%) |
Apr 19, 2006 | 14.78 | 15.04 | 14.78 | 14.92 | 12,304,623 | +0.12(+0.80%) |
Apr 18, 2006 | 14.66 | 14.93 | 14.57 | 14.80 | 14,777,542 | +0.27(+1.88%) |
Apr 17, 2006 | 14.84 | 14.84 | 14.38 | 14.53 | 12,594,111 | -0.16(-1.12%) |
Apr 13, 2006 | 14.65 | 14.84 | 14.54 | 14.69 | 9,966,136 | +0.11(+0.74%) |
Apr 12, 2006 | 14.41 | 14.62 | 14.46 | 14.58 | 6,880,876 | +0.17(+1.17%) |
Apr 11, 2006 | 14.67 | 14.70 | 14.38 | 14.41 | 10,312,613 | -0.15(-1.05%) |
Apr 10, 2006 | 14.62 | 14.67 | 14.53 | 14.57 | 7,252,038 | +0.04(+0.29%) |
Apr 07, 2006 | 14.77 | 14.95 | 14.48 | 14.53 | 18,039,800 | +0.16(+1.09%) |
Apr 06, 2006 | 14.37 | 14.53 | 14.21 | 14.37 | 12,051,530 | -0.02(-0.11%) |
Apr 05, 2006 | 14.69 | 14.71 | 14.29 | 14.38 | 14,948,893 | -0.32(-2.19%) |
Apr 04, 2006 | 14.69 | 14.76 | 14.57 | 14.71 | 12,176,756 | +0.13(+0.90%) |
Apr 03, 2006 | 14.57 | 14.77 | 14.48 | 14.58 | 18,726,666 | +0.14(+0.96%) |
Mar 31, 2006 | 14.39 | 14.55 | 14.36 | 14.44 | 11,174,226 | +0.04(+0.27%) |
Mar 30, 2006 | 14.44 | 14.62 | 14.27 | 14.40 | 12,554,977 | +0.00(+0.00%) |
Mar 29, 2006 | 14.17 | 14.49 | 14.06 | 14.40 | 16,811,590 | +0.36(+2.54%) |
Mar 28, 2006 | 14.10 | 14.28 | 13.94 | 14.04 | 12,671,657 | +0.00(+0.03%) |
Mar 27, 2006 | 14.05 | 14.16 | 13.93 | 14.04 | 11,489,192 | -0.01(-0.08%) |
Mar 24, 2006 | 13.92 | 14.15 | 13.87 | 14.05 | 9,578,848 | +0.19(+1.36%) |
Mar 23, 2006 | 13.93 | 14.00 | 13.74 | 13.86 | 9,547,588 | -0.17(-1.18%) |
Mar 22, 2006 | 13.94 | 14.10 | 13.88 | 14.03 | 9,696,158 | +0.11(+0.77%) |
Mar 21, 2006 | 14.19 | 14.34 | 13.90 | 13.92 | 12,390,009 | -0.23(-1.65%) |
Mar 20, 2006 | 14.11 | 14.33 | 14.09 | 14.15 | 13,130,775 | +0.11(+0.76%) |
Mar 17, 2006 | 13.89 | 14.23 | 13.89 | 14.05 | 21,197,554 | +0.17(+1.19%) |
Mar 16, 2006 | 14.05 | 14.09 | 13.85 | 13.88 | 8,650,488 | -0.13(-0.90%) |
Mar 15, 2006 | 13.91 | 14.05 | 13.87 | 14.01 | 12,630,169 | +0.10(+0.72%) |
Mar 14, 2006 | 13.43 | 13.97 | 13.36 | 13.91 | 14,784,841 | +0.47(+3.48%) |
Mar 13, 2006 | 13.45 | 13.63 | 13.39 | 13.44 | 10,369,286 | -0.14(-1.02%) |
Mar 10, 2006 | 13.41 | 13.71 | 13.32 | 13.58 | 16,073,098 | +0.18(+1.35%) |
Mar 09, 2006 | 13.54 | 13.67 | 13.37 | 13.40 | 9,216,230 | -0.17(-1.22%) |
Mar 08, 2006 | 13.78 | 13.79 | 13.35 | 13.56 | 10,616,139 | -0.08(-0.56%) |
Mar 07, 2006 | 13.75 | 13.90 | 13.57 | 13.64 | 11,190,227 | -0.12(-0.89%) |
Mar 06, 2006 | 13.69 | 13.99 | 13.50 | 13.76 | 12,535,963 | +0.11(+0.82%) |
Mar 03, 2006 | 13.83 | 13.98 | 13.62 | 13.65 | 15,068,380 | +0.05(+0.37%) |
Mar 02, 2006 | 13.87 | 13.93 | 13.55 | 13.60 | 19,195,376 | -0.32(-2.29%) |
Mar 01, 2006 | 13.94 | 14.05 | 13.75 | 13.92 | 11,276,322 | -0.02(-0.11%) |
Feb 28, 2006 | 14.08 | 14.08 | 13.79 | 13.93 | 12,870,675 | -0.15(-1.04%) |
Feb 27, 2006 | 13.76 | 14.11 | 13.74 | 14.08 | 10,527,700 | +0.30(+2.17%) |
Feb 24, 2006 | 13.93 | 13.95 | 13.65 | 13.78 | 11,774,556 | -0.10(-0.69%) |
Feb 23, 2006 | 13.82 | 14.15 | 13.78 | 13.88 | 14,302,754 | +0.06(+0.41%) |
Feb 22, 2006 | 13.58 | 13.95 | 13.57 | 13.82 | 13,596,738 | +0.29(+2.16%) |
Feb 21, 2006 | 13.60 | 13.83 | 13.40 | 13.53 | 11,288,479 | -0.05(-0.37%) |
Feb 17, 2006 | 13.64 | 13.78 | 13.57 | 13.58 | 10,498,734 | -0.18(-1.28%) |
Feb 16, 2006 | 13.55 | 13.75 | 13.47 | 13.75 | 14,077,675 | +0.26(+1.90%) |
Feb 15, 2006 | 13.32 | 13.54 | 13.07 | 13.50 | 12,864,988 | +0.20(+1.47%) |
Feb 14, 2006 | 13.35 | 13.39 | 13.21 | 13.30 | 14,381,050 | +0.04(+0.29%) |
Feb 13, 2006 | 13.18 | 13.32 | 13.07 | 13.26 | 18,029,060 | -0.36(-2.62%) |
Feb 10, 2006 | 13.56 | 13.67 | 13.43 | 13.62 | 13,675,652 | +0.12(+0.88%) |
Feb 09, 2006 | 13.47 | 13.55 | 13.32 | 13.50 | 18,243,982 | +0.18(+1.35%) |
Feb 08, 2006 | 13.24 | 13.43 | 13.12 | 13.32 | 16,694,410 | +0.15(+1.17%) |
Feb 07, 2006 | 13.20 | 13.26 | 13.06 | 13.17 | 19,159,792 | -0.07(-0.49%) |
Feb 06, 2006 | 12.85 | 13.24 | 12.85 | 13.23 | 16,258,253 | +0.23(+1.80%) |
Feb 03, 2006 | 13.12 | 13.26 | 12.90 | 13.00 | 24,397,664 | -0.20(-1.51%) |
Feb 02, 2006 | 12.66 | 13.37 | 12.66 | 13.20 | 53,636,572 | +1.17(+9.69%) |