Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.19 | 14.81 | 14.16 | 14.74 | 19,756,096 | +0.63(+4.44%) |
Aug 30, 2006 | 14.14 | 14.18 | 14.02 | 14.11 | 7,019,561 | +0.01(+0.04%) |
Aug 29, 2006 | 14.27 | 14.27 | 13.95 | 14.11 | 8,839,369 | -0.08(-0.60%) |
Aug 28, 2006 | 13.96 | 14.27 | 13.93 | 14.19 | 12,026,948 | +0.25(+1.77%) |
Aug 25, 2006 | 13.79 | 13.99 | 13.78 | 13.94 | 7,386,279 | +0.12(+0.85%) |
Aug 24, 2006 | 13.87 | 13.94 | 13.74 | 13.83 | 12,657,044 | -0.02(-0.18%) |
Aug 23, 2006 | 13.81 | 13.95 | 13.73 | 13.85 | 11,626,315 | +0.05(+0.34%) |
Aug 22, 2006 | 13.63 | 13.81 | 13.55 | 13.80 | 13,028,001 | +0.17(+1.25%) |
Aug 21, 2006 | 13.74 | 13.77 | 13.55 | 13.63 | 12,208,717 | -0.09(-0.66%) |
Aug 18, 2006 | 13.78 | 13.85 | 13.59 | 13.72 | 10,609,363 | +0.02(+0.15%) |
Aug 17, 2006 | 13.57 | 13.73 | 13.51 | 13.70 | 14,356,556 | +0.15(+1.09%) |
Aug 16, 2006 | 13.06 | 13.77 | 12.94 | 13.56 | 30,486,286 | +0.54(+4.12%) |
Aug 15, 2006 | 12.73 | 13.23 | 12.62 | 13.02 | 53,137,964 | +0.06(+0.48%) |
Aug 14, 2006 | 13.30 | 13.41 | 12.86 | 12.96 | 21,479,986 | -0.08(-0.58%) |
Aug 11, 2006 | 13.22 | 13.25 | 12.88 | 13.03 | 16,691,994 | -0.19(-1.41%) |
Aug 10, 2006 | 13.28 | 13.41 | 13.02 | 13.22 | 21,244,164 | -0.06(-0.44%) |
Aug 09, 2006 | 13.78 | 13.83 | 13.24 | 13.28 | 8,912,501 | -0.35(-2.60%) |
Aug 08, 2006 | 13.89 | 13.95 | 13.54 | 13.63 | 6,630,587 | -0.15(-1.09%) |
Aug 07, 2006 | 13.76 | 13.86 | 13.68 | 13.78 | 5,820,311 | -0.01(-0.10%) |
Aug 04, 2006 | 13.96 | 14.08 | 13.68 | 13.80 | 10,137,718 | -0.05(-0.37%) |
Aug 03, 2006 | 13.70 | 13.85 | 13.60 | 13.85 | 21,118,038 | +0.15(+1.09%) |
Aug 02, 2006 | 13.59 | 13.85 | 13.51 | 13.70 | 11,070,939 | +0.23(+1.69%) |
Aug 01, 2006 | 13.69 | 13.70 | 13.33 | 13.47 | 14,600,858 | -0.22(-1.63%) |
Jul 31, 2006 | 13.80 | 13.80 | 13.42 | 13.69 | 16,201,801 | -0.25(-1.83%) |
Jul 28, 2006 | 13.69 | 14.00 | 13.61 | 13.95 | 10,537,821 | +0.26(+1.89%) |
Jul 27, 2006 | 13.72 | 14.17 | 13.58 | 13.69 | 13,910,348 | -0.03(-0.21%) |
Jul 26, 2006 | 13.51 | 13.79 | 13.35 | 13.72 | 13,295,620 | +0.20(+1.51%) |
Jul 25, 2006 | 13.63 | 13.74 | 13.40 | 13.51 | 15,800,638 | -0.18(-1.34%) |
Jul 24, 2006 | 13.22 | 13.77 | 13.29 | 13.70 | 13,056,618 | +0.47(+3.58%) |
Jul 21, 2006 | 13.68 | 13.68 | 13.17 | 13.22 | 19,260,604 | -0.33(-2.42%) |
Jul 20, 2006 | 14.31 | 14.35 | 13.52 | 13.55 | 21,464,088 | -0.69(-4.84%) |
Jul 19, 2006 | 13.75 | 14.49 | 13.79 | 14.24 | 21,060,804 | +0.49(+3.60%) |
Jul 18, 2006 | 13.61 | 13.79 | 13.57 | 13.75 | 14,588,139 | +0.17(+1.28%) |
Jul 17, 2006 | 13.91 | 14.03 | 13.50 | 13.57 | 20,950,048 | -0.39(-2.77%) |
Jul 14, 2006 | 14.41 | 14.41 | 13.76 | 13.96 | 23,937,840 | -0.45(-3.12%) |
Jul 13, 2006 | 14.96 | 14.96 | 14.40 | 14.41 | 15,384,636 | -0.68(-4.49%) |
Jul 12, 2006 | 15.48 | 15.48 | 15.04 | 15.09 | 13,009,453 | -0.44(-2.81%) |
Jul 11, 2006 | 15.47 | 15.63 | 15.39 | 15.52 | 13,390,479 | +0.08(+0.49%) |
Jul 10, 2006 | 15.33 | 15.61 | 15.30 | 15.45 | 7,352,363 | +0.25(+1.65%) |
Jul 07, 2006 | 15.50 | 15.50 | 15.13 | 15.20 | 7,024,331 | -0.31(-1.97%) |
Jul 06, 2006 | 15.45 | 15.70 | 15.36 | 15.50 | 5,482,211 | +0.08(+0.49%) |
Jul 05, 2006 | 15.59 | 15.64 | 15.39 | 15.43 | 6,468,426 | -0.33(-2.11%) |
Jul 03, 2006 | 15.91 | 15.94 | 15.74 | 15.76 | 3,489,113 | +0.00(+0.02%) |
Jun 30, 2006 | 15.61 | 15.85 | 15.47 | 15.75 | 9,866,390 | +0.20(+1.31%) |
Jun 29, 2006 | 14.95 | 15.58 | 14.95 | 15.55 | 12,563,245 | +0.71(+4.78%) |
Jun 28, 2006 | 15.07 | 15.09 | 14.73 | 14.84 | 7,586,595 | -0.23(-1.54%) |
Jun 27, 2006 | 15.21 | 15.36 | 15.02 | 15.07 | 9,359,769 | -0.15(-1.02%) |
Jun 26, 2006 | 15.12 | 15.32 | 15.08 | 15.23 | 7,873,292 | +0.14(+0.95%) |
Jun 23, 2006 | 14.80 | 15.18 | 14.66 | 15.08 | 8,880,705 | +0.25(+1.65%) |
Jun 22, 2006 | 14.89 | 14.89 | 14.62 | 14.84 | 9,274,449 | -0.05(-0.33%) |
Jun 21, 2006 | 14.83 | 15.02 | 14.77 | 14.89 | 11,347,037 | +0.02(+0.13%) |
Jun 20, 2006 | 14.81 | 14.95 | 14.64 | 14.87 | 16,576,997 | -0.01(-0.08%) |
Jun 19, 2006 | 15.27 | 15.38 | 14.83 | 14.88 | 9,637,986 | -0.37(-2.41%) |
Jun 16, 2006 | 15.14 | 15.34 | 15.11 | 15.25 | 12,673,472 | +0.09(+0.61%) |
Jun 15, 2006 | 14.76 | 15.16 | 14.76 | 15.16 | 10,975,020 | +0.50(+3.41%) |
Jun 14, 2006 | 14.63 | 14.85 | 14.50 | 14.66 | 14,383,583 | +0.03(+0.19%) |
Jun 13, 2006 | 14.48 | 14.78 | 14.41 | 14.63 | 18,191,720 | +0.04(+0.28%) |
Jun 12, 2006 | 15.02 | 15.25 | 14.47 | 14.59 | 15,369,798 | -0.48(-3.16%) |
Jun 09, 2006 | 15.16 | 15.27 | 14.91 | 15.06 | 11,236,810 | -0.07(-0.44%) |
Jun 08, 2006 | 15.17 | 15.19 | 14.59 | 15.13 | 21,885,918 | -0.08(-0.52%) |
Jun 07, 2006 | 15.47 | 15.69 | 15.21 | 15.21 | 21,681,892 | -0.27(-1.72%) |
Jun 06, 2006 | 16.05 | 16.12 | 15.43 | 15.47 | 20,378,774 | -0.58(-3.61%) |
Jun 05, 2006 | 16.56 | 16.56 | 15.99 | 16.05 | 11,880,685 | -0.51(-3.05%) |
Jun 02, 2006 | 16.45 | 16.61 | 16.31 | 16.56 | 9,953,830 | +0.27(+1.67%) |
Jun 01, 2006 | 16.24 | 16.36 | 16.00 | 16.29 | 7,348,123 | +0.13(+0.83%) |
May 31, 2006 | 15.99 | 16.43 | 15.94 | 16.15 | 12,367,168 | +0.18(+1.10%) |
May 30, 2006 | 16.43 | 16.43 | 15.95 | 15.98 | 8,279,225 | -0.45(-2.77%) |
May 26, 2006 | 16.23 | 16.56 | 16.07 | 16.43 | 8,361,365 | +0.15(+0.94%) |
May 25, 2006 | 15.97 | 16.30 | 15.73 | 16.28 | 12,883,328 | +0.41(+2.60%) |
May 24, 2006 | 15.97 | 16.21 | 15.38 | 15.87 | 15,496,983 | -0.10(-0.64%) |
May 23, 2006 | 15.81 | 16.26 | 15.81 | 15.97 | 13,175,324 | +0.25(+1.61%) |
May 22, 2006 | 15.88 | 15.88 | 15.55 | 15.71 | 11,260,127 | -0.17(-1.05%) |
May 19, 2006 | 15.92 | 15.97 | 15.52 | 15.88 | 16,050,769 | +0.10(+0.66%) |
May 18, 2006 | 16.24 | 16.35 | 15.73 | 15.78 | 17,624,686 | -0.54(-3.29%) |
May 17, 2006 | 16.85 | 16.95 | 16.19 | 16.31 | 15,416,963 | -0.54(-3.20%) |
May 16, 2006 | 16.52 | 17.14 | 16.49 | 16.85 | 29,304,524 | +0.34(+2.05%) |
May 15, 2006 | 16.90 | 16.90 | 16.17 | 16.52 | 19,012,064 | -0.40(-2.35%) |
May 12, 2006 | 16.72 | 16.93 | 16.44 | 16.91 | 20,118,574 | +0.19(+1.14%) |
May 11, 2006 | 17.13 | 17.34 | 16.71 | 16.72 | 11,987,732 | -0.41(-2.40%) |
May 10, 2006 | 17.15 | 17.36 | 17.06 | 17.13 | 11,028,544 | -0.02(-0.11%) |
May 09, 2006 | 17.13 | 17.19 | 17.08 | 17.15 | 6,049,774 | -0.05(-0.32%) |
May 08, 2006 | 17.04 | 17.24 | 16.95 | 17.21 | 8,716,954 | +0.16(+0.92%) |
May 05, 2006 | 17.17 | 17.24 | 17.04 | 17.05 | 8,428,137 | +0.08(+0.50%) |
May 04, 2006 | 17.16 | 17.24 | 16.82 | 16.97 | 9,351,290 | -0.15(-0.89%) |
May 03, 2006 | 17.24 | 17.26 | 16.99 | 17.12 | 8,922,040 | -0.12(-0.68%) |
May 02, 2006 | 16.89 | 17.24 | 16.79 | 17.24 | 14,100,596 | +0.51(+3.06%) |
May 01, 2006 | 16.75 | 17.26 | 16.68 | 16.72 | 16,064,017 | +0.16(+0.97%) |
Apr 28, 2006 | 16.21 | 16.59 | 16.11 | 16.56 | 11,701,566 | +0.36(+2.21%) |
Apr 27, 2006 | 16.28 | 16.45 | 16.05 | 16.21 | 10,745,557 | -0.08(-0.49%) |
Apr 26, 2006 | 15.95 | 16.49 | 15.95 | 16.28 | 12,155,723 | +0.44(+2.77%) |
Apr 25, 2006 | 16.34 | 16.51 | 15.82 | 15.85 | 14,425,448 | -0.47(-2.90%) |
Apr 24, 2006 | 16.53 | 16.63 | 16.25 | 16.32 | 9,914,614 | -0.20(-1.23%) |
Apr 21, 2006 | 16.61 | 16.79 | 16.44 | 16.52 | 8,333,808 | +0.04(+0.24%) |
Apr 20, 2006 | 16.68 | 16.76 | 16.43 | 16.48 | 11,912,481 | -0.16(-0.94%) |
Apr 19, 2006 | 16.75 | 16.77 | 16.48 | 16.64 | 10,981,380 | -0.07(-0.43%) |
Apr 18, 2006 | 16.16 | 16.79 | 16.20 | 16.71 | 20,031,134 | +0.55(+3.42%) |
Apr 17, 2006 | 15.98 | 16.17 | 15.98 | 16.16 | 10,885,461 | +0.17(+1.09%) |
Apr 13, 2006 | 15.86 | 16.02 | 15.74 | 15.98 | 12,058,214 | +0.12(+0.79%) |
Apr 12, 2006 | 15.28 | 15.90 | 15.41 | 15.86 | 18,573,274 | +0.58(+3.83%) |
Apr 11, 2006 | 15.15 | 15.37 | 15.15 | 15.28 | 11,459,384 | +0.15(+0.96%) |
Apr 10, 2006 | 15.03 | 15.17 | 14.98 | 15.13 | 5,141,990 | +0.10(+0.69%) |
Apr 07, 2006 | 15.14 | 15.19 | 14.95 | 15.03 | 11,414,869 | -0.07(-0.46%) |
Apr 06, 2006 | 15.27 | 15.27 | 14.94 | 15.10 | 8,839,899 | -0.17(-1.12%) |
Apr 05, 2006 | 15.18 | 15.27 | 15.07 | 15.27 | 8,868,516 | +0.08(+0.56%) |
Apr 04, 2006 | 15.10 | 15.21 | 15.07 | 15.18 | 6,004,200 | +0.08(+0.56%) |
Apr 03, 2006 | 15.00 | 15.23 | 15.00 | 15.10 | 13,367,692 | +0.18(+1.21%) |
Mar 31, 2006 | 15.01 | 15.05 | 14.87 | 14.92 | 7,712,721 | -0.14(-0.92%) |
Mar 30, 2006 | 14.99 | 15.10 | 14.98 | 15.05 | 13,123,920 | +0.07(+0.45%) |
Mar 29, 2006 | 14.82 | 15.00 | 14.72 | 14.99 | 11,169,508 | +0.10(+0.66%) |
Mar 28, 2006 | 14.82 | 15.00 | 14.80 | 14.89 | 9,430,251 | +0.07(+0.48%) |
Mar 27, 2006 | 14.85 | 14.92 | 14.69 | 14.82 | 7,437,683 | +0.05(+0.34%) |
Mar 24, 2006 | 14.72 | 14.78 | 14.64 | 14.77 | 10,078,895 | +0.05(+0.32%) |
Mar 23, 2006 | 14.57 | 14.74 | 14.48 | 14.72 | 10,598,764 | +0.13(+0.92%) |
Mar 22, 2006 | 14.41 | 14.61 | 14.39 | 14.58 | 6,340,711 | +0.18(+1.24%) |
Mar 21, 2006 | 14.70 | 14.70 | 14.38 | 14.41 | 9,118,647 | -0.30(-2.01%) |
Mar 20, 2006 | 14.84 | 14.98 | 14.62 | 14.70 | 6,723,856 | -0.09(-0.63%) |
Mar 17, 2006 | 14.81 | 14.85 | 14.67 | 14.79 | 8,767,828 | +0.00(+0.01%) |
Mar 16, 2006 | 14.83 | 14.98 | 14.75 | 14.79 | 9,066,713 | -0.04(-0.25%) |
Mar 15, 2006 | 14.49 | 14.85 | 14.48 | 14.83 | 11,496,480 | +0.30(+2.04%) |
Mar 14, 2006 | 14.17 | 14.58 | 14.17 | 14.53 | 8,656,011 | +0.35(+2.43%) |
Mar 13, 2006 | 14.15 | 14.21 | 14.06 | 14.19 | 5,082,637 | +0.04(+0.29%) |
Mar 10, 2006 | 14.06 | 14.26 | 13.90 | 14.15 | 10,834,057 | +0.09(+0.63%) |
Mar 09, 2006 | 14.15 | 14.21 | 14.03 | 14.06 | 7,755,116 | -0.08(-0.59%) |
Mar 08, 2006 | 14.45 | 14.45 | 14.02 | 14.14 | 12,995,145 | -0.26(-1.82%) |
Mar 07, 2006 | 14.44 | 14.57 | 14.27 | 14.40 | 11,752,970 | -0.04(-0.29%) |
Mar 06, 2006 | 14.76 | 14.81 | 14.42 | 14.45 | 12,880,148 | -0.34(-2.32%) |
Mar 03, 2006 | 14.65 | 14.84 | 14.48 | 14.79 | 11,688,317 | +0.14(+0.93%) |
Mar 02, 2006 | 14.53 | 14.68 | 14.41 | 14.65 | 14,038,593 | +0.11(+0.73%) |
Mar 01, 2006 | 14.54 | 14.61 | 14.43 | 14.55 | 8,932,109 | +0.15(+1.08%) |
Feb 28, 2006 | 14.59 | 14.56 | 14.28 | 14.39 | 9,149,383 | -0.20(-1.37%) |
Feb 27, 2006 | 14.62 | 14.80 | 14.53 | 14.59 | 5,688,357 | -0.06(-0.40%) |
Feb 24, 2006 | 14.62 | 14.71 | 14.45 | 14.65 | 9,409,583 | -0.02(-0.14%) |
Feb 23, 2006 | 14.91 | 14.91 | 14.64 | 14.67 | 9,429,191 | -0.22(-1.44%) |
Feb 22, 2006 | 14.65 | 14.91 | 14.61 | 14.89 | 17,681,918 | +0.23(+1.57%) |
Feb 21, 2006 | 14.32 | 14.66 | 14.31 | 14.66 | 13,507,065 | +0.28(+1.94%) |
Feb 17, 2006 | 14.15 | 14.39 | 14.11 | 14.38 | 9,522,460 | +0.22(+1.59%) |
Feb 16, 2006 | 14.13 | 14.15 | 14.04 | 14.15 | 8,951,186 | -0.06(-0.40%) |
Feb 15, 2006 | 14.28 | 14.28 | 14.00 | 14.21 | 11,588,159 | +0.12(+0.84%) |
Feb 14, 2006 | 13.87 | 14.22 | 13.53 | 14.09 | 15,233,604 | +0.16(+1.18%) |
Feb 13, 2006 | 13.90 | 14.04 | 13.83 | 13.93 | 7,511,874 | +0.03(+0.24%) |
Feb 10, 2006 | 13.95 | 13.98 | 13.75 | 13.89 | 7,570,167 | -0.05(-0.34%) |
Feb 09, 2006 | 13.88 | 14.07 | 13.81 | 13.94 | 7,528,832 | +0.06(+0.41%) |
Feb 08, 2006 | 14.15 | 14.15 | 13.74 | 13.88 | 12,339,081 | -0.29(-2.02%) |
Feb 07, 2006 | 14.15 | 14.24 | 14.08 | 14.17 | 10,378,840 | +0.03(+0.23%) |
Feb 06, 2006 | 14.06 | 14.15 | 13.96 | 14.14 | 6,689,410 | +0.08(+0.55%) |
Feb 03, 2006 | 14.06 | 14.15 | 13.99 | 14.06 | 7,702,122 | -0.04(-0.31%) |
Feb 02, 2006 | 14.11 | 14.25 | 14.06 | 14.10 | 14,609,337 | -0.07(-0.48%) |
Feb 01, 2006 | 13.17 | 14.33 | 13.17 | 14.17 | 26,968,026 | +0.63(+4.65%) |
Jan 31, 2006 | 13.63 | 13.63 | 13.47 | 13.54 | 6,789,568 | -0.09(-0.64%) |
Jan 30, 2006 | 13.63 | 13.69 | 13.53 | 13.63 | 4,177,503 | -0.03(-0.25%) |
Jan 27, 2006 | 13.46 | 13.70 | 13.44 | 13.66 | 5,934,778 | +0.20(+1.47%) |
Jan 26, 2006 | 13.55 | 13.59 | 13.28 | 13.46 | 6,963,388 | -0.04(-0.31%) |
Jan 25, 2006 | 13.34 | 13.58 | 13.22 | 13.51 | 8,765,178 | +0.16(+1.20%) |
Jan 24, 2006 | 13.10 | 13.43 | 13.09 | 13.35 | 6,102,238 | +0.29(+2.20%) |
Jan 23, 2006 | 12.98 | 13.15 | 12.93 | 13.06 | 4,856,884 | +0.06(+0.49%) |
Jan 20, 2006 | 13.36 | 13.36 | 12.98 | 12.99 | 8,056,650 | -0.30(-2.28%) |
Jan 19, 2006 | 13.32 | 13.49 | 13.29 | 13.30 | 7,351,303 | +0.01(+0.09%) |
Jan 18, 2006 | 13.20 | 13.31 | 13.18 | 13.29 | 5,780,036 | +0.00(+0.03%) |
Jan 17, 2006 | 13.04 | 13.30 | 13.02 | 13.28 | 9,242,123 | +0.15(+1.14%) |
Jan 13, 2006 | 13.11 | 13.14 | 13.04 | 13.13 | 5,503,408 | +0.06(+0.46%) |
Jan 12, 2006 | 13.07 | 13.13 | 12.93 | 13.07 | 5,987,242 | +0.02(+0.19%) |
Jan 11, 2006 | 12.99 | 13.10 | 12.89 | 13.05 | 7,100,112 | +0.05(+0.42%) |
Jan 10, 2006 | 12.96 | 12.99 | 12.84 | 12.99 | 6,492,803 | +0.01(+0.04%) |
Jan 09, 2006 | 12.91 | 13.04 | 12.90 | 12.99 | 8,448,275 | +0.08(+0.58%) |
Jan 06, 2006 | 12.92 | 12.98 | 12.89 | 12.91 | 7,863,753 | +0.04(+0.34%) |
Jan 05, 2006 | 12.77 | 12.89 | 12.77 | 12.87 | 10,196,541 | +0.02(+0.16%) |
Jan 04, 2006 | 12.83 | 12.93 | 12.76 | 12.85 | 11,818,682 | +0.02(+0.13%) |
Jan 03, 2006 | 12.83 | 12.91 | 12.81 | 12.83 | 10,715,881 | -0.02(-0.16%) |
Dec 30, 2005 | 12.88 | 12.94 | 12.82 | 12.85 | 3,776,339 | -0.11(-0.82%) |
Dec 29, 2005 | 13.01 | 13.04 | 12.95 | 12.96 | 2,910,950 | -0.05(-0.41%) |
Dec 28, 2005 | 12.95 | 13.05 | 12.91 | 13.01 | 4,931,605 | -0.01(-0.06%) |
Dec 27, 2005 | 13.36 | 13.40 | 13.01 | 13.02 | 4,642,788 | -0.30(-2.25%) |
Dec 23, 2005 | 13.34 | 13.35 | 13.27 | 13.32 | 3,194,467 | +0.01(+0.07%) |
Dec 22, 2005 | 13.23 | 13.32 | 13.22 | 13.31 | 7,970,271 | +0.15(+1.18%) |
Dec 21, 2005 | 13.23 | 13.39 | 13.14 | 13.15 | 6,188,088 | -0.05(-0.37%) |
Dec 20, 2005 | 13.12 | 13.35 | 13.12 | 13.20 | 7,270,752 | +0.10(+0.79%) |
Dec 19, 2005 | 13.21 | 13.29 | 13.07 | 13.10 | 8,120,243 | -0.11(-0.86%) |
Dec 16, 2005 | 13.19 | 13.34 | 13.21 | 13.21 | 8,486,961 | +0.02(+0.16%) |
Dec 15, 2005 | 13.28 | 13.38 | 13.15 | 13.19 | 12,784,230 | +0.04(+0.29%) |
Dec 14, 2005 | 13.12 | 13.21 | 13.04 | 13.15 | 5,380,462 | +0.08(+0.59%) |
Dec 13, 2005 | 12.83 | 13.16 | 12.77 | 13.08 | 10,002,584 | +0.25(+1.91%) |
Dec 12, 2005 | 13.02 | 13.06 | 12.82 | 12.83 | 11,709,515 | -0.21(-1.61%) |
Dec 09, 2005 | 12.89 | 13.13 | 12.89 | 13.04 | 5,303,621 | +0.00(+0.00%) |
Dec 08, 2005 | 13.01 | 13.16 | 12.94 | 13.04 | 4,763,614 | +0.03(+0.23%) |
Dec 07, 2005 | 13.06 | 13.10 | 12.89 | 13.01 | 6,067,262 | -0.12(-0.93%) |
Dec 06, 2005 | 12.89 | 13.20 | 12.89 | 13.13 | 12,199,178 | +0.26(+2.05%) |
Dec 05, 2005 | 12.96 | 12.97 | 12.83 | 12.87 | 9,493,313 | -0.13(-0.97%) |
Dec 02, 2005 | 13.03 | 13.11 | 12.97 | 13.00 | 6,553,216 | -0.04(-0.30%) |
Dec 01, 2005 | 13.19 | 13.19 | 12.97 | 13.04 | 11,743,961 | -0.05(-0.39%) |
Nov 30, 2005 | 13.07 | 13.23 | 12.92 | 13.09 | 11,828,751 | +0.02(+0.14%) |
Nov 29, 2005 | 13.00 | 13.16 | 12.95 | 13.07 | 9,610,960 | +0.07(+0.51%) |
Nov 28, 2005 | 13.07 | 13.08 | 12.90 | 13.00 | 14,248,979 | +0.23(+1.80%) |
Nov 25, 2005 | 12.82 | 12.96 | 12.77 | 12.77 | 3,623,187 | -0.02(-0.18%) |
Nov 23, 2005 | 12.64 | 12.82 | 12.58 | 12.79 | 13,635,840 | +0.08(+0.59%) |
Nov 22, 2005 | 11.99 | 12.81 | 11.98 | 12.72 | 36,944,112 | +0.83(+6.98%) |
Nov 21, 2005 | 11.91 | 11.91 | 11.82 | 11.89 | 12,133,465 | -0.02(-0.16%) |
Nov 18, 2005 | 11.94 | 12.02 | 11.88 | 11.91 | 9,569,094 | +0.05(+0.41%) |
Nov 17, 2005 | 11.86 | 11.95 | 11.80 | 11.86 | 13,417,506 | -0.18(-1.47%) |
Nov 16, 2005 | 11.92 | 12.06 | 11.89 | 12.04 | 5,871,185 | +0.14(+1.16%) |
Nov 15, 2005 | 11.91 | 11.95 | 11.88 | 11.90 | 8,259,087 | -0.15(-1.25%) |
Nov 14, 2005 | 12.04 | 12.15 | 12.00 | 12.05 | 7,342,294 | -0.01(-0.05%) |
Nov 11, 2005 | 12.06 | 12.11 | 11.99 | 12.05 | 5,899,802 | -0.08(-0.64%) |
Nov 10, 2005 | 11.96 | 12.15 | 11.89 | 12.13 | 7,181,193 | +0.16(+1.31%) |
Nov 09, 2005 | 11.90 | 12.07 | 11.81 | 11.97 | 6,628,997 | +0.07(+0.60%) |
Nov 08, 2005 | 11.89 | 11.94 | 11.86 | 11.90 | 6,834,083 | +0.00(+0.02%) |
Nov 07, 2005 | 11.69 | 11.94 | 11.70 | 11.90 | 8,924,690 | +0.21(+1.81%) |
Nov 04, 2005 | 11.79 | 11.86 | 11.63 | 11.69 | 7,748,756 | -0.10(-0.82%) |
Nov 03, 2005 | 11.79 | 11.95 | 11.74 | 11.79 | 14,686,178 | +0.06(+0.50%) |
Nov 02, 2005 | 11.56 | 11.76 | 11.53 | 11.73 | 9,962,309 | +0.20(+1.72%) |
Nov 01, 2005 | 11.45 | 11.57 | 11.40 | 11.53 | 7,618,922 | +0.08(+0.69%) |
Oct 31, 2005 | 11.29 | 11.51 | 11.27 | 11.45 | 9,753,513 | +0.20(+1.74%) |
Oct 28, 2005 | 10.99 | 11.26 | 10.96 | 11.25 | 7,283,471 | +0.28(+2.54%) |
Oct 27, 2005 | 11.16 | 11.19 | 10.95 | 10.97 | 4,562,238 | -0.18(-1.66%) |
Oct 26, 2005 | 10.99 | 11.18 | 10.90 | 11.16 | 9,914,084 | +0.17(+1.53%) |
Oct 25, 2005 | 11.06 | 11.07 | 10.97 | 10.99 | 8,582,879 | -0.05(-0.43%) |
Oct 24, 2005 | 10.90 | 11.04 | 10.87 | 11.04 | 7,417,015 | +0.25(+2.34%) |
Oct 21, 2005 | 10.91 | 10.95 | 10.75 | 10.79 | 19,660,708 | -0.27(-2.42%) |
Oct 20, 2005 | 11.12 | 11.26 | 10.98 | 11.05 | 8,357,655 | -0.04(-0.37%) |
Oct 19, 2005 | 10.99 | 11.10 | 10.91 | 11.10 | 8,789,555 | +0.08(+0.74%) |
Oct 18, 2005 | 11.13 | 11.13 | 10.98 | 11.01 | 9,095,330 | -0.18(-1.62%) |
Oct 17, 2005 | 11.20 | 11.26 | 11.14 | 11.20 | 5,517,187 | -0.00(-0.03%) |
Oct 14, 2005 | 11.20 | 11.26 | 11.11 | 11.20 | 10,249,535 | +0.00(+0.03%) |
Oct 13, 2005 | 11.26 | 11.29 | 11.15 | 11.20 | 9,528,289 | -0.10(-0.89%) |
Oct 12, 2005 | 11.24 | 11.37 | 11.22 | 11.30 | 6,676,161 | +0.05(+0.49%) |
Oct 11, 2005 | 11.40 | 11.41 | 11.21 | 11.24 | 10,203,960 | -0.17(-1.51%) |
Oct 10, 2005 | 11.53 | 11.59 | 11.41 | 11.41 | 5,923,649 | -0.12(-1.03%) |
Oct 07, 2005 | 11.47 | 11.58 | 11.46 | 11.53 | 12,612,000 | +0.14(+1.24%) |
Oct 06, 2005 | 11.38 | 11.40 | 11.27 | 11.39 | 17,610,906 | +0.05(+0.47%) |
Oct 05, 2005 | 11.48 | 11.54 | 11.34 | 11.34 | 11,167,388 | -0.13(-1.15%) |
Oct 04, 2005 | 11.94 | 11.94 | 11.47 | 11.47 | 11,834,580 | -0.16(-1.36%) |
Oct 03, 2005 | 11.55 | 11.66 | 11.51 | 11.63 | 6,124,496 | +0.08(+0.69%) |
Sep 30, 2005 | 11.42 | 11.57 | 11.39 | 11.55 | 9,479,535 | +0.11(+0.99%) |
Sep 29, 2005 | 11.48 | 11.56 | 11.39 | 11.44 | 10,366,121 | -0.04(-0.38%) |
Sep 28, 2005 | 11.71 | 11.71 | 11.47 | 11.48 | 12,023,238 | -0.19(-1.60%) |
Sep 27, 2005 | 11.51 | 11.69 | 11.46 | 11.67 | 13,266,473 | +0.18(+1.54%) |
Sep 26, 2005 | 11.47 | 11.55 | 11.30 | 11.49 | 11,366,115 | +0.06(+0.54%) |
Sep 23, 2005 | 11.43 | 11.52 | 11.34 | 11.43 | 12,270,189 | -0.08(-0.70%) |
Sep 22, 2005 | 11.41 | 11.55 | 11.32 | 11.51 | 9,830,354 | +0.11(+0.96%) |
Sep 21, 2005 | 11.52 | 11.51 | 11.29 | 11.40 | 15,721,677 | -0.12(-1.03%) |
Sep 20, 2005 | 11.61 | 11.66 | 11.49 | 11.52 | 11,775,227 | -0.11(-0.93%) |
Sep 19, 2005 | 11.62 | 11.79 | 11.58 | 11.62 | 14,346,487 | -0.18(-1.52%) |
Sep 16, 2005 | 11.84 | 11.87 | 11.73 | 11.80 | 15,340,652 | -0.02(-0.14%) |
Sep 15, 2005 | 11.98 | 11.98 | 11.78 | 11.82 | 12,278,669 | -0.16(-1.32%) |
Sep 14, 2005 | 12.20 | 12.20 | 11.93 | 11.98 | 14,161,009 | -0.22(-1.81%) |
Sep 13, 2005 | 12.33 | 12.33 | 12.14 | 12.20 | 7,142,507 | -0.13(-1.04%) |
Sep 12, 2005 | 12.16 | 12.35 | 12.13 | 12.33 | 6,905,095 | +0.15(+1.21%) |
Sep 09, 2005 | 12.21 | 12.25 | 12.15 | 12.18 | 9,607,780 | -0.03(-0.26%) |
Sep 08, 2005 | 12.34 | 12.36 | 12.17 | 12.21 | 8,516,107 | -0.22(-1.73%) |
Sep 07, 2005 | 12.47 | 12.47 | 12.31 | 12.43 | 5,402,720 | -0.04(-0.30%) |
Sep 06, 2005 | 12.35 | 12.50 | 12.27 | 12.47 | 8,280,284 | +0.19(+1.55%) |
Sep 02, 2005 | 12.28 | 12.37 | 12.25 | 12.28 | 8,684,628 | +0.03(+0.25%) |