Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 26.68 | 27.08 | 26.54 | 26.64 | 18,390,166 | +0.08(+0.30%) |
Nov 29, 2006 | 25.82 | 26.74 | 25.82 | 26.56 | 17,465,826 | +0.73(+2.84%) |
Nov 28, 2006 | 25.39 | 26.00 | 25.36 | 25.83 | 15,103,624 | +0.66(+2.60%) |
Nov 27, 2006 | 25.56 | 25.74 | 25.06 | 25.17 | 11,594,452 | -0.32(-1.27%) |
Nov 24, 2006 | 25.70 | 26.06 | 25.50 | 25.50 | 7,672,056 | -0.25(-0.98%) |
Nov 22, 2006 | 25.79 | 26.11 | 25.39 | 25.75 | 15,564,338 | -0.04(-0.15%) |
Nov 21, 2006 | 25.66 | 25.90 | 25.66 | 25.79 | 12,857,425 | +0.26(+1.02%) |
Nov 20, 2006 | 25.67 | 25.78 | 25.27 | 25.53 | 15,675,780 | -0.21(-0.83%) |
Nov 17, 2006 | 25.43 | 25.90 | 25.13 | 25.74 | 21,079,856 | +0.07(+0.28%) |
Nov 16, 2006 | 27.01 | 27.08 | 25.64 | 25.67 | 29,384,220 | -0.82(-3.10%) |
Nov 15, 2006 | 25.92 | 26.75 | 25.82 | 26.49 | 33,064,610 | +1.17(+4.62%) |
Nov 14, 2006 | 25.51 | 25.79 | 25.28 | 25.32 | 15,640,448 | +0.06(+0.25%) |
Nov 13, 2006 | 25.10 | 25.54 | 24.89 | 25.26 | 16,808,188 | +0.16(+0.63%) |
Nov 10, 2006 | 25.27 | 25.51 | 24.85 | 25.10 | 13,023,829 | -0.25(-1.00%) |
Nov 09, 2006 | 25.38 | 26.03 | 25.21 | 25.36 | 22,003,814 | +0.19(+0.75%) |
Nov 08, 2006 | 24.56 | 25.36 | 24.46 | 25.17 | 27,898,996 | +0.13(+0.54%) |
Nov 07, 2006 | 25.78 | 25.78 | 24.76 | 25.03 | 18,930,028 | -0.65(-2.52%) |
Nov 06, 2006 | 24.94 | 25.69 | 24.83 | 25.68 | 15,006,492 | +0.58(+2.33%) |
Nov 03, 2006 | 24.86 | 25.35 | 24.81 | 25.09 | 17,634,002 | +0.46(+1.86%) |
Nov 02, 2006 | 24.79 | 24.97 | 24.40 | 24.64 | 16,657,867 | -0.26(-1.05%) |
Nov 01, 2006 | 25.37 | 25.51 | 24.68 | 24.90 | 21,357,828 | -0.65(-2.53%) |
Oct 31, 2006 | 25.00 | 25.62 | 24.87 | 25.55 | 19,918,826 | +0.44(+1.76%) |
Oct 30, 2006 | 24.88 | 25.26 | 24.80 | 25.10 | 14,154,970 | -0.28(-1.12%) |
Oct 27, 2006 | 25.58 | 25.88 | 25.29 | 25.39 | 18,212,364 | -0.20(-0.77%) |
Oct 26, 2006 | 25.89 | 25.97 | 25.16 | 25.58 | 21,950,500 | -0.19(-0.74%) |
Oct 25, 2006 | 24.48 | 26.06 | 24.43 | 25.77 | 46,191,396 | +1.42(+5.84%) |
Oct 24, 2006 | 23.45 | 24.61 | 23.29 | 24.35 | 33,870,160 | +1.25(+5.40%) |
Oct 23, 2006 | 22.89 | 23.74 | 22.69 | 23.11 | 35,192,148 | +0.38(+1.67%) |
Oct 20, 2006 | 23.20 | 23.20 | 22.58 | 22.73 | 21,049,462 | -0.47(-2.04%) |
Oct 19, 2006 | 22.86 | 23.22 | 22.54 | 23.20 | 20,787,826 | +0.59(+2.62%) |
Oct 18, 2006 | 23.16 | 23.36 | 22.41 | 22.61 | 18,182,856 | -0.55(-2.39%) |
Oct 17, 2006 | 23.29 | 23.40 | 22.78 | 23.16 | 17,372,366 | -0.12(-0.51%) |
Oct 16, 2006 | 22.82 | 23.31 | 22.74 | 23.28 | 18,453,232 | +0.61(+2.68%) |
Oct 13, 2006 | 22.01 | 22.99 | 22.01 | 22.67 | 24,661,338 | +0.76(+3.46%) |
Oct 12, 2006 | 21.44 | 21.95 | 21.36 | 21.91 | 15,506,717 | +0.53(+2.47%) |
Oct 11, 2006 | 21.56 | 21.72 | 21.23 | 21.38 | 18,683,208 | -0.26(-1.20%) |
Oct 10, 2006 | 21.30 | 21.76 | 21.23 | 21.64 | 20,132,848 | +0.25(+1.18%) |
Oct 09, 2006 | 21.99 | 22.07 | 21.32 | 21.39 | 14,143,573 | -0.47(-2.13%) |
Oct 06, 2006 | 21.79 | 21.95 | 21.44 | 21.86 | 13,550,901 | +0.01(+0.04%) |
Oct 05, 2006 | 21.60 | 21.90 | 21.42 | 21.85 | 20,603,692 | +0.60(+2.82%) |
Oct 04, 2006 | 21.23 | 21.28 | 20.79 | 21.25 | 24,998,198 | +0.27(+1.28%) |
Oct 03, 2006 | 21.75 | 21.79 | 20.91 | 20.98 | 36,768,932 | -1.02(-4.63%) |
Oct 02, 2006 | 22.35 | 22.65 | 21.94 | 22.00 | 18,891,150 | -0.47(-2.07%) |
Sep 29, 2006 | 22.50 | 22.66 | 22.22 | 22.47 | 25,876,694 | -0.04(-0.18%) |
Sep 28, 2006 | 22.95 | 23.11 | 22.50 | 22.50 | 32,359,228 | -0.30(-1.32%) |
Sep 27, 2006 | 22.70 | 23.08 | 22.47 | 22.80 | 26,964,018 | +0.36(+1.62%) |
Sep 26, 2006 | 21.96 | 22.79 | 21.95 | 22.44 | 23,755,742 | +0.36(+1.61%) |
Sep 25, 2006 | 21.95 | 22.42 | 21.60 | 22.09 | 26,122,882 | -0.19(-0.85%) |
Sep 22, 2006 | 22.54 | 22.55 | 22.16 | 22.28 | 23,535,136 | +0.09(+0.39%) |
Sep 21, 2006 | 22.13 | 22.57 | 22.08 | 22.19 | 19,445,196 | +0.21(+0.93%) |
Sep 20, 2006 | 22.88 | 23.01 | 21.90 | 21.98 | 28,701,382 | -1.00(-4.33%) |
Sep 19, 2006 | 23.54 | 23.68 | 22.78 | 22.98 | 15,178,722 | -0.55(-2.35%) |
Sep 18, 2006 | 23.19 | 23.70 | 23.01 | 23.53 | 15,236,722 | +0.61(+2.65%) |
Sep 15, 2006 | 22.95 | 23.11 | 22.72 | 22.92 | 16,259,207 | -0.02(-0.10%) |
Sep 14, 2006 | 23.54 | 23.71 | 22.82 | 22.95 | 13,255,452 | -0.59(-2.52%) |
Sep 13, 2006 | 23.14 | 23.78 | 23.07 | 23.54 | 17,234,836 | +0.60(+2.62%) |
Sep 12, 2006 | 23.37 | 23.69 | 22.85 | 22.94 | 27,301,386 | -0.47(-2.02%) |
Sep 11, 2006 | 23.89 | 24.01 | 23.31 | 23.41 | 22,942,718 | -0.91(-3.73%) |
Sep 08, 2006 | 25.03 | 25.19 | 24.30 | 24.32 | 10,334,012 | -0.53(-2.13%) |
Sep 07, 2006 | 25.05 | 25.24 | 24.61 | 24.85 | 15,516,975 | -0.39(-1.53%) |
Sep 06, 2006 | 25.75 | 25.82 | 25.12 | 25.24 | 15,910,949 | -0.74(-2.86%) |
Sep 05, 2006 | 25.96 | 26.08 | 25.70 | 25.98 | 13,197,578 | -0.02(-0.09%) |
Sep 01, 2006 | 25.92 | 26.13 | 25.82 | 26.00 | 8,235,347 | +0.24(+0.95%) |
Aug 31, 2006 | 26.06 | 26.30 | 25.75 | 25.76 | 10,923,391 | -0.29(-1.12%) |
Aug 30, 2006 | 26.57 | 26.58 | 25.88 | 26.05 | 11,897,500 | -0.50(-1.87%) |
Aug 29, 2006 | 26.23 | 26.57 | 25.84 | 26.55 | 11,658,152 | +0.32(+1.20%) |
Aug 28, 2006 | 26.65 | 26.75 | 26.19 | 26.23 | 10,083,900 | -0.58(-2.15%) |
Aug 25, 2006 | 26.28 | 26.91 | 26.28 | 26.81 | 10,563,736 | +0.58(+2.23%) |
Aug 24, 2006 | 26.26 | 26.36 | 25.94 | 26.22 | 13,960,199 | -0.16(-0.60%) |
Aug 23, 2006 | 26.86 | 26.86 | 26.37 | 26.38 | 7,101,420 | -0.47(-1.76%) |
Aug 22, 2006 | 27.01 | 27.12 | 26.70 | 26.86 | 8,382,249 | -0.07(-0.26%) |
Aug 21, 2006 | 27.11 | 27.27 | 26.87 | 26.93 | 9,283,033 | +0.02(+0.09%) |
Aug 18, 2006 | 26.77 | 26.97 | 26.26 | 26.90 | 12,591,609 | +0.39(+1.49%) |
Aug 17, 2006 | 26.41 | 26.52 | 26.07 | 26.51 | 14,223,102 | -0.21(-0.80%) |
Aug 16, 2006 | 26.70 | 26.98 | 26.40 | 26.72 | 13,832,547 | +0.21(+0.80%) |
Aug 15, 2006 | 26.71 | 26.78 | 26.10 | 26.51 | 13,078,790 | +0.07(+0.27%) |
Aug 14, 2006 | 26.31 | 26.48 | 25.99 | 26.44 | 16,423,838 | -0.31(-1.15%) |
Aug 11, 2006 | 26.86 | 27.08 | 26.56 | 26.75 | 11,429,315 | -0.12(-0.44%) |
Aug 10, 2006 | 26.57 | 26.89 | 26.39 | 26.86 | 14,369,117 | +0.06(+0.24%) |
Aug 09, 2006 | 26.45 | 27.29 | 26.37 | 26.80 | 22,862,302 | +0.69(+2.66%) |
Aug 08, 2006 | 26.38 | 26.58 | 25.90 | 26.11 | 18,884,438 | -0.27(-1.02%) |
Aug 07, 2006 | 26.33 | 26.70 | 25.98 | 26.37 | 11,022,170 | +0.42(+1.61%) |
Aug 04, 2006 | 26.93 | 26.93 | 25.72 | 25.96 | 16,353,047 | -0.66(-2.49%) |
Aug 03, 2006 | 26.18 | 27.00 | 26.00 | 26.62 | 16,940,906 | -0.01(-0.03%) |
Aug 02, 2006 | 26.93 | 27.41 | 26.22 | 26.63 | 23,982,678 | -0.01(-0.03%) |
Aug 01, 2006 | 26.37 | 26.67 | 25.91 | 26.63 | 16,066,082 | +0.29(+1.11%) |
Jul 31, 2006 | 26.02 | 26.56 | 25.76 | 26.34 | 16,264,146 | +0.59(+2.30%) |
Jul 28, 2006 | 25.66 | 25.97 | 25.36 | 25.75 | 15,993,138 | +0.21(+0.80%) |
Jul 27, 2006 | 25.66 | 25.97 | 25.23 | 25.55 | 30,864,126 | +0.28(+1.09%) |
Jul 26, 2006 | 25.15 | 25.43 | 24.52 | 25.27 | 31,934,608 | +0.43(+1.75%) |
Jul 25, 2006 | 25.27 | 25.31 | 24.34 | 24.83 | 23,293,888 | +0.28(+1.13%) |
Jul 24, 2006 | 23.72 | 24.68 | 23.29 | 24.56 | 32,301,102 | +0.84(+3.53%) |
Jul 21, 2006 | 25.19 | 25.42 | 23.30 | 23.72 | 63,379,880 | -2.08(-8.08%) |
Jul 20, 2006 | 27.22 | 27.38 | 25.70 | 25.81 | 19,913,634 | -1.16(-4.30%) |
Jul 19, 2006 | 26.71 | 27.27 | 26.69 | 26.97 | 19,468,498 | +0.08(+0.29%) |
Jul 18, 2006 | 28.08 | 28.21 | 26.31 | 26.89 | 24,789,244 | -0.95(-3.40%) |
Jul 17, 2006 | 28.82 | 29.07 | 27.59 | 27.84 | 20,339,396 | +13.25(+90.80%) |
Jul 14, 2006 | 14.67 | 14.75 | 14.18 | 14.59 | 17,555,486 | +0.03(+0.23%) |
Jul 13, 2006 | 14.84 | 14.89 | 14.50 | 14.56 | 15,751,384 | -0.23(-1.54%) |
Jul 12, 2006 | 14.73 | 14.93 | 14.67 | 14.78 | 23,256,276 | -0.14(-0.93%) |
Jul 11, 2006 | 14.43 | 14.98 | 14.43 | 14.92 | 18,972,326 | +0.58(+4.03%) |
Jul 10, 2006 | 14.42 | 14.60 | 14.26 | 14.34 | 12,226,508 | +0.01(+0.06%) |
Jul 07, 2006 | 14.72 | 14.79 | 14.31 | 14.33 | 14,023,772 | -0.33(-2.24%) |
Jul 06, 2006 | 14.84 | 14.95 | 14.56 | 14.66 | 12,599,841 | -0.18(-1.21%) |
Jul 05, 2006 | 14.73 | 14.92 | 14.43 | 14.84 | 16,718,148 | +0.02(+0.16%) |
Jul 03, 2006 | 14.80 | 14.86 | 14.70 | 14.82 | 4,172,255 | +0.17(+1.15%) |
Jun 30, 2006 | 14.60 | 14.79 | 14.47 | 14.65 | 18,744,628 | +0.10(+0.68%) |
Jun 29, 2006 | 14.07 | 14.59 | 14.00 | 14.55 | 20,600,906 | +0.62(+4.42%) |
Jun 28, 2006 | 13.91 | 14.08 | 13.72 | 13.94 | 15,094,633 | +0.14(+0.99%) |
Jun 27, 2006 | 14.26 | 14.40 | 13.76 | 13.80 | 21,784,476 | -0.42(-2.98%) |
Jun 26, 2006 | 14.15 | 14.24 | 13.98 | 14.22 | 14,371,523 | +0.06(+0.39%) |
Jun 23, 2006 | 14.21 | 14.39 | 14.17 | 14.17 | 18,890,264 | +0.06(+0.41%) |
Jun 22, 2006 | 14.22 | 14.35 | 14.02 | 14.11 | 22,607,378 | -0.12(-0.85%) |
Jun 21, 2006 | 13.95 | 14.46 | 13.90 | 14.23 | 22,320,920 | +0.34(+2.42%) |
Jun 20, 2006 | 14.22 | 14.34 | 13.86 | 13.90 | 18,365,976 | -0.14(-0.97%) |
Jun 19, 2006 | 14.69 | 14.69 | 13.98 | 14.03 | 21,354,662 | -0.66(-4.50%) |
Jun 16, 2006 | 14.55 | 14.80 | 14.36 | 14.69 | 20,693,352 | +0.02(+0.12%) |
Jun 15, 2006 | 14.17 | 14.74 | 14.11 | 14.68 | 28,678,208 | +0.70(+4.98%) |
Jun 14, 2006 | 13.70 | 13.98 | 13.53 | 13.98 | 24,378,554 | +0.50(+3.72%) |
Jun 13, 2006 | 13.52 | 14.04 | 13.40 | 13.48 | 30,929,852 | -0.42(-3.04%) |
Jun 12, 2006 | 14.44 | 14.53 | 13.89 | 13.90 | 19,992,530 | -0.43(-3.03%) |
Jun 09, 2006 | 14.33 | 14.61 | 14.11 | 14.33 | 30,140,130 | +0.10(+0.72%) |
Jun 08, 2006 | 13.80 | 14.23 | 13.39 | 14.23 | 43,960,268 | +0.34(+2.47%) |
Jun 07, 2006 | 14.46 | 14.58 | 13.88 | 13.89 | 27,056,212 | -0.60(-4.13%) |
Jun 06, 2006 | 14.66 | 14.75 | 14.28 | 14.49 | 29,191,096 | -0.17(-1.17%) |
Jun 05, 2006 | 15.31 | 15.33 | 14.62 | 14.66 | 20,362,318 | -0.50(-3.29%) |
Jun 02, 2006 | 15.02 | 15.18 | 14.94 | 15.16 | 18,070,148 | +0.32(+2.17%) |
Jun 01, 2006 | 14.56 | 14.88 | 14.44 | 14.84 | 19,757,488 | +0.11(+0.75%) |
May 31, 2006 | 14.19 | 14.74 | 14.12 | 14.72 | 20,311,662 | +0.53(+3.71%) |
May 30, 2006 | 14.73 | 14.76 | 14.20 | 14.20 | 15,370,707 | -0.34(-2.35%) |
May 26, 2006 | 14.60 | 14.67 | 14.44 | 14.54 | 13,198,844 | -0.03(-0.20%) |
May 25, 2006 | 14.07 | 14.57 | 13.92 | 14.57 | 24,287,626 | +0.74(+5.38%) |
May 24, 2006 | 14.02 | 14.16 | 13.55 | 13.82 | 24,252,674 | -0.21(-1.48%) |
May 23, 2006 | 14.03 | 14.47 | 13.99 | 14.03 | 24,168,586 | +0.14(+1.04%) |
May 22, 2006 | 13.88 | 14.02 | 13.54 | 13.89 | 23,236,268 | -0.13(-0.92%) |
May 19, 2006 | 14.03 | 14.18 | 13.48 | 14.02 | 32,801,326 | -0.02(-0.11%) |
May 18, 2006 | 14.61 | 14.75 | 14.01 | 14.03 | 25,554,018 | -0.53(-3.63%) |
May 17, 2006 | 14.69 | 14.92 | 14.39 | 14.56 | 20,227,320 | -0.25(-1.67%) |
May 16, 2006 | 14.95 | 15.13 | 14.70 | 14.81 | 15,607,775 | -0.05(-0.32%) |
May 15, 2006 | 15.00 | 15.03 | 14.59 | 14.86 | 22,874,080 | -0.36(-2.36%) |
May 12, 2006 | 15.77 | 15.78 | 15.18 | 15.21 | 20,114,104 | -0.59(-3.73%) |
May 11, 2006 | 16.35 | 16.41 | 15.78 | 15.80 | 16,529,962 | -0.43(-2.64%) |
May 10, 2006 | 16.02 | 16.24 | 16.01 | 16.23 | 14,894,037 | +0.09(+0.56%) |
May 09, 2006 | 15.80 | 16.18 | 15.72 | 16.14 | 18,465,516 | +0.35(+2.20%) |
May 08, 2006 | 15.64 | 15.82 | 15.48 | 15.79 | 14,968,247 | +0.07(+0.46%) |
May 05, 2006 | 15.83 | 15.95 | 15.61 | 15.72 | 15,955,526 | -0.05(-0.30%) |
May 04, 2006 | 15.40 | 15.81 | 15.23 | 15.77 | 25,356,208 | +0.16(+1.02%) |
May 03, 2006 | 15.97 | 15.98 | 15.50 | 15.61 | 20,381,060 | -0.37(-2.30%) |
May 02, 2006 | 15.82 | 16.01 | 15.78 | 15.98 | 20,186,542 | +0.26(+1.67%) |
May 01, 2006 | 15.55 | 15.85 | 15.52 | 15.71 | 15,588,526 | +0.29(+1.86%) |
Apr 28, 2006 | 15.27 | 15.67 | 15.27 | 15.43 | 17,207,228 | +0.23(+1.52%) |
Apr 27, 2006 | 15.30 | 15.51 | 14.91 | 15.20 | 22,957,914 | -0.28(-1.81%) |
Apr 26, 2006 | 15.60 | 15.97 | 15.45 | 15.48 | 21,571,976 | -0.08(-0.53%) |
Apr 25, 2006 | 16.04 | 16.05 | 15.36 | 15.56 | 25,931,910 | -0.29(-1.84%) |
Apr 24, 2006 | 16.45 | 16.45 | 15.85 | 15.85 | 26,667,684 | -0.60(-3.64%) |
Apr 21, 2006 | 16.27 | 16.45 | 16.06 | 16.45 | 27,575,686 | +0.10(+0.64%) |
Apr 20, 2006 | 16.48 | 16.58 | 16.09 | 16.35 | 30,942,262 | +0.06(+0.38%) |
Apr 19, 2006 | 15.94 | 16.38 | 15.82 | 16.28 | 17,843,464 | +0.29(+1.84%) |
Apr 18, 2006 | 15.59 | 16.04 | 15.63 | 15.99 | 20,965,374 | +0.40(+2.58%) |
Apr 17, 2006 | 15.49 | 15.62 | 15.35 | 15.59 | 11,560,133 | +0.36(+2.39%) |
Apr 13, 2006 | 15.14 | 15.23 | 14.84 | 15.22 | 12,490,678 | +0.08(+0.56%) |
Apr 12, 2006 | 15.24 | 15.36 | 14.97 | 15.14 | 9,474,132 | -0.02(-0.14%) |
Apr 11, 2006 | 15.71 | 15.79 | 15.07 | 15.16 | 17,615,766 | -0.46(-2.94%) |
Apr 10, 2006 | 15.57 | 15.68 | 15.45 | 15.62 | 12,575,020 | +0.37(+2.41%) |
Apr 07, 2006 | 15.50 | 15.54 | 15.18 | 15.25 | 13,768,974 | -0.25(-1.59%) |
Apr 06, 2006 | 15.40 | 15.58 | 15.21 | 15.50 | 21,187,752 | +0.23(+1.53%) |
Apr 05, 2006 | 15.00 | 15.27 | 14.83 | 15.27 | 17,573,722 | +0.42(+2.85%) |
Apr 04, 2006 | 14.49 | 14.85 | 14.29 | 14.85 | 15,387,423 | +0.46(+3.20%) |
Apr 03, 2006 | 14.56 | 14.82 | 14.35 | 14.39 | 15,227,858 | -0.03(-0.21%) |
Mar 31, 2006 | 14.53 | 14.57 | 14.29 | 14.41 | 11,804,293 | -0.25(-1.72%) |
Mar 30, 2006 | 14.70 | 14.80 | 14.51 | 14.67 | 13,474,918 | +0.01(+0.05%) |
Mar 29, 2006 | 14.44 | 14.66 | 14.34 | 14.66 | 15,310,933 | +0.21(+1.48%) |
Mar 28, 2006 | 14.26 | 14.59 | 14.18 | 14.45 | 17,071,978 | +0.31(+2.22%) |
Mar 27, 2006 | 14.02 | 14.23 | 13.87 | 14.13 | 11,018,624 | +0.07(+0.48%) |
Mar 24, 2006 | 13.90 | 14.17 | 13.90 | 14.07 | 12,029,458 | +0.16(+1.14%) |
Mar 23, 2006 | 13.73 | 13.98 | 13.64 | 13.91 | 14,383,174 | +0.29(+2.10%) |
Mar 22, 2006 | 13.58 | 13.85 | 13.50 | 13.62 | 14,294,780 | +0.10(+0.72%) |
Mar 21, 2006 | 13.50 | 13.79 | 13.35 | 13.52 | 15,737,960 | +0.00(+0.03%) |
Mar 20, 2006 | 13.88 | 14.09 | 13.52 | 13.52 | 15,168,084 | -0.38(-2.70%) |
Mar 17, 2006 | 14.09 | 14.09 | 13.78 | 13.90 | 13,855,595 | -0.10(-0.72%) |
Mar 16, 2006 | 13.68 | 14.05 | 13.60 | 14.00 | 17,365,528 | +0.30(+2.18%) |
Mar 15, 2006 | 13.64 | 13.76 | 13.49 | 13.70 | 13,751,244 | -0.03(-0.24%) |
Mar 14, 2006 | 13.57 | 13.78 | 13.31 | 13.73 | 15,275,221 | +0.18(+1.34%) |
Mar 13, 2006 | 13.35 | 13.56 | 13.07 | 13.55 | 16,338,483 | +0.32(+2.45%) |
Mar 10, 2006 | 13.04 | 13.42 | 12.86 | 13.23 | 18,636,984 | +0.19(+1.44%) |
Mar 09, 2006 | 13.35 | 13.48 | 13.01 | 13.04 | 20,528,468 | -0.17(-1.31%) |
Mar 08, 2006 | 12.98 | 13.27 | 12.82 | 13.21 | 22,661,072 | +0.10(+0.80%) |
Mar 07, 2006 | 13.45 | 13.50 | 12.93 | 13.11 | 19,529,284 | -0.47(-3.46%) |
Mar 06, 2006 | 14.00 | 14.01 | 13.57 | 13.58 | 13,473,398 | -0.47(-3.35%) |
Mar 03, 2006 | 14.04 | 14.26 | 13.96 | 14.05 | 12,296,667 | -0.10(-0.74%) |
Mar 02, 2006 | 13.77 | 14.35 | 13.75 | 14.15 | 24,611,822 | +0.46(+3.34%) |
Mar 01, 2006 | 13.49 | 13.71 | 13.45 | 13.69 | 13,961,972 | +0.27(+2.01%) |
Feb 28, 2006 | 13.62 | 13.71 | 13.34 | 13.42 | 18,680,548 | -0.20(-1.45%) |
Feb 27, 2006 | 14.06 | 14.06 | 13.58 | 13.62 | 16,430,423 | -0.44(-3.12%) |
Feb 24, 2006 | 14.18 | 14.23 | 14.03 | 14.06 | 12,401,524 | +0.11(+0.82%) |
Feb 23, 2006 | 13.86 | 14.03 | 13.67 | 13.95 | 22,985,522 | -0.03(-0.18%) |
Feb 22, 2006 | 14.11 | 14.19 | 13.89 | 13.97 | 17,245,726 | -0.28(-1.94%) |
Feb 21, 2006 | 14.10 | 14.29 | 13.94 | 14.25 | 23,797,026 | +0.41(+2.95%) |
Feb 17, 2006 | 14.21 | 14.38 | 13.80 | 13.84 | 26,892,088 | -0.23(-1.60%) |
Feb 16, 2006 | 13.69 | 14.13 | 13.68 | 14.06 | 33,399,316 | +0.52(+3.83%) |
Feb 15, 2006 | 14.01 | 14.06 | 13.36 | 13.54 | 28,899,572 | -0.39(-2.83%) |
Feb 14, 2006 | 13.96 | 14.18 | 13.85 | 13.94 | 26,850,804 | -0.34(-2.41%) |
Feb 13, 2006 | 14.47 | 14.60 | 14.14 | 14.28 | 17,823,708 | -0.19(-1.30%) |
Feb 10, 2006 | 14.37 | 14.51 | 13.96 | 14.47 | 27,536,428 | +0.16(+1.14%) |
Feb 09, 2006 | 14.94 | 14.94 | 14.26 | 14.31 | 24,666,024 | -0.41(-2.79%) |
Feb 08, 2006 | 14.59 | 14.80 | 14.03 | 14.72 | 28,502,938 | +0.31(+2.15%) |
Feb 07, 2006 | 15.10 | 15.10 | 14.37 | 14.41 | 25,958,758 | -0.88(-5.77%) |
Feb 06, 2006 | 15.56 | 15.68 | 15.14 | 15.29 | 20,915,478 | +0.01(+0.06%) |
Feb 03, 2006 | 15.40 | 15.56 | 15.07 | 15.28 | 21,614,780 | -0.06(-0.41%) |
Feb 02, 2006 | 15.48 | 15.69 | 15.04 | 15.34 | 26,316,892 | -0.24(-1.56%) |
Feb 01, 2006 | 15.85 | 16.13 | 15.48 | 15.59 | 27,438,916 | -0.13(-0.84%) |
Jan 31, 2006 | 15.93 | 15.93 | 15.60 | 15.72 | 22,765,170 | -0.24(-1.53%) |
Jan 30, 2006 | 15.97 | 16.26 | 15.91 | 15.96 | 27,775,776 | +0.38(+2.45%) |
Jan 27, 2006 | 14.84 | 15.99 | 15.18 | 15.58 | 47,529,464 | +0.75(+5.03%) |
Jan 26, 2006 | 14.66 | 14.85 | 14.21 | 14.84 | 29,043,942 | +0.18(+1.23%) |
Jan 25, 2006 | 15.04 | 15.05 | 14.38 | 14.66 | 25,268,320 | -0.34(-2.25%) |
Jan 24, 2006 | 15.20 | 15.20 | 14.85 | 14.99 | 26,125,920 | -0.21(-1.38%) |
Jan 23, 2006 | 14.90 | 15.27 | 14.70 | 15.20 | 26,900,952 | +0.30(+2.00%) |
Jan 20, 2006 | 14.41 | 14.99 | 14.41 | 14.90 | 42,022,688 | +0.74(+5.23%) |
Jan 19, 2006 | 13.90 | 14.22 | 13.79 | 14.16 | 21,477,756 | +0.46(+3.39%) |
Jan 18, 2006 | 13.82 | 13.94 | 13.53 | 13.70 | 14,410,781 | -0.12(-0.86%) |
Jan 17, 2006 | 13.91 | 13.95 | 13.78 | 13.82 | 13,520,508 | +0.09(+0.65%) |
Jan 13, 2006 | 13.53 | 13.83 | 13.52 | 13.73 | 14,682,296 | +0.11(+0.84%) |
Jan 12, 2006 | 13.89 | 14.11 | 13.57 | 13.62 | 23,074,930 | -0.22(-1.60%) |
Jan 11, 2006 | 13.43 | 14.02 | 13.38 | 13.84 | 24,331,444 | +0.29(+2.17%) |
Jan 10, 2006 | 13.06 | 13.56 | 13.06 | 13.54 | 16,926,596 | +0.39(+2.94%) |
Jan 09, 2006 | 13.04 | 13.19 | 12.87 | 13.16 | 13,403,746 | +0.12(+0.89%) |
Jan 06, 2006 | 12.92 | 13.11 | 12.84 | 13.04 | 14,489,044 | +0.29(+2.26%) |
Jan 05, 2006 | 12.99 | 13.06 | 12.63 | 12.75 | 16,698,899 | -0.30(-2.31%) |
Jan 04, 2006 | 12.82 | 13.15 | 12.68 | 13.05 | 16,383,820 | +0.15(+1.19%) |
Jan 03, 2006 | 12.47 | 12.90 | 12.38 | 12.90 | 16,247,303 | +0.67(+5.45%) |
Dec 30, 2005 | 12.01 | 12.36 | 11.97 | 12.23 | 9,912,810 | +0.10(+0.85%) |
Dec 29, 2005 | 12.20 | 12.38 | 12.11 | 12.13 | 9,216,041 | -0.20(-1.60%) |
Dec 28, 2005 | 12.20 | 12.41 | 12.10 | 12.33 | 13,396,655 | +0.17(+1.43%) |
Dec 27, 2005 | 12.44 | 12.45 | 12.06 | 12.15 | 12,834,630 | -0.45(-3.59%) |
Dec 23, 2005 | 12.67 | 12.67 | 12.36 | 12.60 | 7,583,408 | -0.06(-0.50%) |
Dec 22, 2005 | 12.73 | 12.82 | 12.64 | 12.67 | 9,829,228 | -0.03(-0.23%) |
Dec 21, 2005 | 12.56 | 12.77 | 12.55 | 12.70 | 9,451,590 | +0.16(+1.31%) |
Dec 20, 2005 | 12.43 | 12.73 | 12.27 | 12.53 | 12,127,983 | +0.17(+1.41%) |
Dec 19, 2005 | 12.63 | 12.67 | 12.30 | 12.36 | 13,771,760 | -0.22(-1.74%) |
Dec 16, 2005 | 13.01 | 13.07 | 12.56 | 12.58 | 19,142,276 | -0.43(-3.31%) |
Dec 15, 2005 | 13.14 | 13.18 | 12.90 | 13.01 | 13,231,264 | -0.13(-0.96%) |
Dec 14, 2005 | 13.03 | 13.17 | 12.89 | 13.14 | 17,558,018 | +0.12(+0.91%) |
Dec 13, 2005 | 13.24 | 13.47 | 13.01 | 13.02 | 15,992,252 | -0.20(-1.52%) |
Dec 12, 2005 | 13.16 | 13.26 | 13.00 | 13.22 | 9,425,249 | +0.17(+1.27%) |
Dec 09, 2005 | 13.07 | 13.13 | 12.92 | 13.05 | 11,178,696 | -0.12(-0.88%) |
Dec 08, 2005 | 12.78 | 13.17 | 12.73 | 13.17 | 15,212,914 | +0.38(+2.98%) |
Dec 07, 2005 | 12.88 | 13.02 | 12.67 | 12.79 | 13,867,753 | -0.02(-0.15%) |
Dec 06, 2005 | 12.76 | 13.00 | 12.71 | 12.81 | 14,180,805 | -0.06(-0.49%) |
Dec 05, 2005 | 13.13 | 13.16 | 12.82 | 12.87 | 15,878,276 | -0.12(-0.96%) |
Dec 02, 2005 | 12.85 | 13.01 | 12.75 | 13.00 | 12,127,730 | +0.10(+0.81%) |