Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.95 | 14.99 | 14.85 | 14.92 | 19,040,918 | -0.01(-0.09%) |
Oct 30, 2006 | 15.00 | 15.07 | 14.90 | 14.93 | 17,180,350 | -0.04(-0.23%) |
Oct 27, 2006 | 15.00 | 15.02 | 14.93 | 14.97 | 21,129,126 | -0.09(-0.57%) |
Oct 26, 2006 | 15.06 | 15.07 | 14.97 | 15.05 | 28,200,974 | -0.02(-0.11%) |
Oct 25, 2006 | 15.06 | 15.10 | 15.01 | 15.07 | 22,105,438 | +0.05(+0.34%) |
Oct 24, 2006 | 15.03 | 15.09 | 14.97 | 15.02 | 32,770,670 | -0.08(-0.53%) |
Oct 23, 2006 | 14.93 | 15.17 | 14.91 | 15.10 | 47,384,052 | +0.17(+1.13%) |
Oct 20, 2006 | 14.44 | 15.05 | 14.40 | 14.93 | 83,961,968 | +0.59(+4.10%) |
Oct 19, 2006 | 14.28 | 14.42 | 14.24 | 14.34 | 55,305,084 | +0.30(+2.16%) |
Oct 18, 2006 | 14.03 | 14.10 | 13.96 | 14.04 | 31,584,566 | +0.05(+0.39%) |
Oct 17, 2006 | 14.08 | 14.13 | 13.97 | 13.98 | 25,378,184 | -0.15(-1.04%) |
Oct 16, 2006 | 14.10 | 14.21 | 14.05 | 14.13 | 22,809,022 | +0.07(+0.52%) |
Oct 13, 2006 | 14.09 | 14.12 | 14.01 | 14.06 | 26,033,860 | -0.01(-0.07%) |
Oct 12, 2006 | 14.12 | 14.13 | 14.04 | 14.07 | 17,288,064 | -0.02(-0.16%) |
Oct 11, 2006 | 14.05 | 14.10 | 14.02 | 14.09 | 16,301,732 | +0.02(+0.14%) |
Oct 10, 2006 | 14.20 | 14.21 | 14.04 | 14.07 | 40,466,572 | -0.12(-0.81%) |
Oct 09, 2006 | 14.23 | 14.26 | 14.11 | 14.19 | 24,009,844 | -0.11(-0.76%) |
Oct 06, 2006 | 14.31 | 14.34 | 14.26 | 14.29 | 15,822,343 | -0.02(-0.16%) |
Oct 05, 2006 | 14.28 | 14.36 | 14.27 | 14.32 | 14,012,500 | +0.01(+0.07%) |
Oct 04, 2006 | 13.98 | 14.31 | 13.98 | 14.31 | 16,034,952 | +0.08(+0.54%) |
Oct 03, 2006 | 14.21 | 14.31 | 14.21 | 14.23 | 16,838,108 | +0.02(+0.14%) |
Oct 02, 2006 | 14.34 | 14.35 | 14.21 | 14.21 | 14,795,930 | -0.06(-0.40%) |
Sep 29, 2006 | 14.30 | 14.36 | 14.25 | 14.27 | 14,426,760 | -0.09(-0.60%) |
Sep 28, 2006 | 14.31 | 14.37 | 14.27 | 14.36 | 15,200,483 | +0.08(+0.54%) |
Sep 27, 2006 | 14.23 | 14.34 | 14.16 | 14.28 | 17,754,302 | +0.02(+0.16%) |
Sep 26, 2006 | 14.20 | 14.29 | 14.15 | 14.26 | 16,613,288 | +0.08(+0.54%) |
Sep 25, 2006 | 14.11 | 14.25 | 14.06 | 14.18 | 19,735,422 | +0.13(+0.93%) |
Sep 22, 2006 | 14.08 | 14.12 | 14.03 | 14.05 | 15,173,242 | -0.07(-0.47%) |
Sep 21, 2006 | 14.20 | 14.23 | 14.07 | 14.12 | 18,927,568 | -0.08(-0.56%) |
Sep 20, 2006 | 14.19 | 14.24 | 14.14 | 14.20 | 12,976,068 | +0.02(+0.16%) |
Sep 19, 2006 | 14.22 | 14.23 | 14.12 | 14.17 | 12,982,957 | -0.02(-0.14%) |
Sep 18, 2006 | 14.29 | 14.30 | 14.14 | 14.19 | 14,041,934 | -0.05(-0.36%) |
Sep 15, 2006 | 14.28 | 14.32 | 14.20 | 14.24 | 24,809,242 | +0.01(+0.04%) |
Sep 14, 2006 | 14.19 | 14.29 | 14.19 | 14.24 | 12,211,425 | -0.01(-0.07%) |
Sep 13, 2006 | 14.30 | 14.30 | 14.20 | 14.25 | 16,901,986 | -0.05(-0.38%) |
Sep 12, 2006 | 14.20 | 14.36 | 14.20 | 14.30 | 16,127,010 | +0.07(+0.52%) |
Sep 11, 2006 | 14.15 | 14.33 | 14.15 | 14.23 | 14,082,640 | -0.02(-0.11%) |
Sep 08, 2006 | 14.19 | 14.27 | 14.15 | 14.24 | 13,536,556 | +0.04(+0.25%) |
Sep 07, 2006 | 14.26 | 14.28 | 14.17 | 14.21 | 23,131,850 | -0.07(-0.47%) |
Sep 06, 2006 | 14.25 | 14.33 | 14.21 | 14.28 | 15,433,759 | -0.09(-0.62%) |
Sep 05, 2006 | 14.37 | 14.39 | 14.31 | 14.37 | 12,751,873 | -0.03(-0.20%) |
Sep 01, 2006 | 14.37 | 14.41 | 14.33 | 14.39 | 12,293,150 | +0.08(+0.58%) |
Aug 31, 2006 | 14.41 | 14.42 | 14.31 | 14.31 | 11,439,581 | -0.05(-0.33%) |
Aug 30, 2006 | 14.44 | 14.50 | 14.35 | 14.36 | 18,973,910 | -0.06(-0.40%) |
Aug 29, 2006 | 14.27 | 14.42 | 14.26 | 14.42 | 22,075,066 | +0.14(+0.96%) |
Aug 28, 2006 | 14.22 | 14.37 | 14.16 | 14.28 | 13,963,027 | +0.06(+0.43%) |
Aug 25, 2006 | 14.20 | 14.25 | 14.16 | 14.22 | 7,868,430 | +0.00(+0.02%) |
Aug 24, 2006 | 14.15 | 14.24 | 14.11 | 14.21 | 16,166,776 | +0.06(+0.43%) |
Aug 23, 2006 | 14.16 | 14.19 | 14.09 | 14.15 | 11,837,871 | -0.03(-0.20%) |
Aug 22, 2006 | 14.14 | 14.22 | 14.09 | 14.18 | 12,552,728 | +0.07(+0.50%) |
Aug 21, 2006 | 14.16 | 14.22 | 14.08 | 14.11 | 13,039,006 | -0.04(-0.27%) |
Aug 18, 2006 | 13.98 | 14.19 | 13.98 | 14.15 | 15,598,148 | +0.04(+0.29%) |
Aug 17, 2006 | 14.10 | 14.15 | 14.04 | 14.11 | 14,900,200 | -0.05(-0.34%) |
Aug 16, 2006 | 14.18 | 14.20 | 14.12 | 14.16 | 15,404,639 | +0.00(+0.02%) |
Aug 15, 2006 | 14.13 | 14.16 | 14.09 | 14.15 | 14,875,150 | +0.11(+0.75%) |
Aug 14, 2006 | 14.05 | 14.10 | 14.01 | 14.05 | 13,352,753 | +0.07(+0.53%) |
Aug 11, 2006 | 13.96 | 14.01 | 13.93 | 13.98 | 8,888,580 | -0.04(-0.32%) |
Aug 10, 2006 | 13.98 | 14.11 | 13.96 | 14.02 | 13,199,011 | +0.05(+0.34%) |
Aug 09, 2006 | 14.04 | 14.08 | 13.96 | 13.97 | 12,084,924 | -0.02(-0.14%) |
Aug 08, 2006 | 13.99 | 14.05 | 13.96 | 13.99 | 12,779,741 | +0.06(+0.46%) |
Aug 07, 2006 | 14.00 | 14.04 | 13.89 | 13.93 | 15,702,104 | -0.08(-0.55%) |
Aug 04, 2006 | 14.11 | 14.11 | 13.97 | 14.00 | 15,314,460 | -0.05(-0.39%) |
Aug 03, 2006 | 14.12 | 14.16 | 14.02 | 14.06 | 17,813,482 | -0.09(-0.66%) |
Aug 02, 2006 | 14.14 | 14.21 | 14.11 | 14.15 | 14,279,280 | +0.00(+0.00%) |
Aug 01, 2006 | 14.21 | 14.26 | 14.13 | 14.15 | 14,238,261 | -0.06(-0.43%) |
Jul 31, 2006 | 14.22 | 14.30 | 14.19 | 14.21 | 20,143,420 | -0.01(-0.05%) |
Jul 28, 2006 | 14.21 | 14.27 | 14.15 | 14.22 | 20,088,310 | +0.07(+0.47%) |
Jul 27, 2006 | 14.23 | 14.26 | 14.12 | 14.15 | 20,071,088 | -0.04(-0.31%) |
Jul 26, 2006 | 14.08 | 14.26 | 14.06 | 14.20 | 26,040,436 | +0.06(+0.45%) |
Jul 25, 2006 | 14.01 | 14.18 | 13.96 | 14.13 | 17,196,320 | +0.08(+0.57%) |
Jul 24, 2006 | 14.01 | 14.10 | 14.01 | 14.05 | 17,940,610 | +0.03(+0.23%) |
Jul 21, 2006 | 14.15 | 14.15 | 13.98 | 14.02 | 28,807,492 | +0.02(+0.14%) |
Jul 20, 2006 | 13.99 | 14.04 | 13.94 | 14.00 | 16,694,073 | +0.01(+0.05%) |
Jul 19, 2006 | 14.02 | 14.02 | 13.91 | 13.99 | 25,292,076 | +0.09(+0.62%) |
Jul 18, 2006 | 13.84 | 13.96 | 13.76 | 13.91 | 37,499,116 | +0.27(+1.99%) |
Jul 17, 2006 | 13.59 | 13.68 | 13.59 | 13.64 | 17,528,854 | +0.02(+0.12%) |
Jul 14, 2006 | 13.73 | 13.79 | 13.53 | 13.62 | 21,566,556 | -0.14(-1.04%) |
Jul 13, 2006 | 13.89 | 13.94 | 13.68 | 13.76 | 20,149,994 | -0.15(-1.08%) |
Jul 12, 2006 | 14.00 | 14.01 | 13.87 | 13.91 | 12,995,169 | -0.08(-0.55%) |
Jul 11, 2006 | 13.96 | 14.08 | 13.93 | 13.99 | 24,306,682 | +0.06(+0.41%) |
Jul 10, 2006 | 13.83 | 13.97 | 13.81 | 13.93 | 15,012,297 | +0.14(+1.04%) |
Jul 07, 2006 | 13.81 | 13.89 | 13.77 | 13.79 | 9,196,378 | -0.05(-0.35%) |
Jul 06, 2006 | 13.79 | 13.92 | 13.75 | 13.84 | 16,041,215 | +0.10(+0.72%) |
Jul 05, 2006 | 13.80 | 13.85 | 13.68 | 13.74 | 18,533,348 | -0.11(-0.81%) |
Jul 03, 2006 | 13.80 | 13.88 | 13.77 | 13.85 | 9,198,883 | +0.11(+0.81%) |
Jun 30, 2006 | 13.81 | 13.89 | 13.74 | 13.74 | 35,332,632 | -0.01(-0.09%) |
Jun 29, 2006 | 13.59 | 13.78 | 13.55 | 13.75 | 22,406,036 | +0.20(+1.51%) |
Jun 28, 2006 | 13.55 | 13.59 | 13.53 | 13.55 | 16,007,084 | -0.03(-0.21%) |
Jun 27, 2006 | 13.63 | 13.66 | 13.50 | 13.58 | 18,801,068 | -0.10(-0.75%) |
Jun 26, 2006 | 13.65 | 13.69 | 13.57 | 13.68 | 15,022,317 | +0.03(+0.19%) |
Jun 23, 2006 | 13.65 | 13.74 | 13.64 | 13.65 | 12,026,058 | -0.04(-0.28%) |
Jun 22, 2006 | 13.74 | 13.75 | 13.61 | 13.69 | 12,600,949 | -0.04(-0.33%) |
Jun 21, 2006 | 13.63 | 13.78 | 13.63 | 13.74 | 14,507,545 | +0.07(+0.49%) |
Jun 20, 2006 | 13.70 | 13.77 | 13.64 | 13.67 | 17,700,758 | -0.04(-0.30%) |
Jun 19, 2006 | 13.80 | 13.84 | 13.65 | 13.71 | 18,290,992 | -0.09(-0.65%) |
Jun 16, 2006 | 13.71 | 13.85 | 13.71 | 13.80 | 26,231,440 | +0.05(+0.40%) |
Jun 15, 2006 | 13.72 | 13.77 | 13.58 | 13.75 | 22,919,554 | +0.07(+0.54%) |
Jun 14, 2006 | 13.68 | 13.77 | 13.57 | 13.67 | 19,417,604 | -0.03(-0.23%) |
Jun 13, 2006 | 13.79 | 13.81 | 13.66 | 13.70 | 28,366,616 | -0.13(-0.92%) |
Jun 12, 2006 | 13.95 | 13.95 | 13.82 | 13.83 | 21,903,788 | -0.08(-0.55%) |
Jun 09, 2006 | 13.99 | 14.00 | 13.87 | 13.91 | 21,836,780 | +0.05(+0.37%) |
Jun 08, 2006 | 13.88 | 13.90 | 13.75 | 13.86 | 36,134,848 | +0.00(+0.02%) |
Jun 07, 2006 | 13.93 | 13.99 | 13.84 | 13.85 | 18,125,664 | -0.04(-0.28%) |
Jun 06, 2006 | 13.92 | 13.96 | 13.80 | 13.89 | 25,955,580 | +0.02(+0.16%) |
Jun 05, 2006 | 13.98 | 14.01 | 13.86 | 13.87 | 17,892,702 | -0.15(-1.05%) |
Jun 02, 2006 | 13.97 | 14.09 | 13.92 | 14.02 | 18,975,790 | -0.01(-0.07%) |
Jun 01, 2006 | 14.05 | 14.07 | 13.95 | 14.03 | 15,614,430 | -0.04(-0.25%) |
May 31, 2006 | 13.96 | 14.08 | 13.91 | 14.06 | 22,853,172 | +0.11(+0.82%) |
May 30, 2006 | 14.12 | 14.15 | 13.93 | 13.95 | 26,070,810 | -0.26(-1.84%) |
May 26, 2006 | 14.21 | 14.29 | 14.12 | 14.21 | 19,314,900 | +0.04(+0.27%) |
May 25, 2006 | 14.11 | 14.17 | 14.00 | 14.17 | 22,114,832 | +0.11(+0.77%) |
May 24, 2006 | 13.90 | 14.11 | 13.88 | 14.06 | 32,149,438 | +0.14(+1.03%) |
May 23, 2006 | 13.97 | 13.98 | 13.90 | 13.92 | 21,484,832 | -0.01(-0.05%) |
May 22, 2006 | 13.91 | 13.97 | 13.85 | 13.92 | 24,602,270 | -0.02(-0.11%) |
May 19, 2006 | 13.97 | 13.97 | 13.82 | 13.94 | 25,072,578 | +0.03(+0.23%) |
May 18, 2006 | 13.92 | 14.03 | 13.85 | 13.91 | 24,072,468 | +0.00(+0.00%) |
May 17, 2006 | 13.98 | 14.04 | 13.80 | 13.91 | 31,096,722 | -0.09(-0.66%) |
May 16, 2006 | 14.10 | 14.12 | 13.94 | 14.00 | 26,584,016 | -0.03(-0.23%) |
May 15, 2006 | 13.79 | 14.05 | 13.75 | 14.03 | 29,156,622 | +0.24(+1.76%) |
May 12, 2006 | 13.82 | 13.86 | 13.77 | 13.79 | 23,120,578 | -0.06(-0.46%) |
May 11, 2006 | 13.91 | 13.92 | 13.82 | 13.85 | 26,567,420 | -0.06(-0.46%) |
May 10, 2006 | 13.95 | 13.98 | 13.88 | 13.92 | 23,331,310 | -0.03(-0.21%) |
May 09, 2006 | 13.79 | 13.95 | 13.79 | 13.95 | 21,808,286 | +0.10(+0.69%) |
May 08, 2006 | 13.68 | 13.97 | 13.68 | 13.85 | 42,832,516 | +0.21(+1.55%) |
May 05, 2006 | 13.50 | 13.70 | 13.43 | 13.64 | 29,680,788 | +0.20(+1.50%) |
May 04, 2006 | 13.40 | 13.45 | 13.35 | 13.44 | 20,825,398 | +0.05(+0.38%) |
May 03, 2006 | 13.46 | 13.49 | 13.36 | 13.39 | 22,408,854 | -0.10(-0.76%) |
May 02, 2006 | 13.45 | 13.51 | 13.41 | 13.49 | 16,519,351 | +0.09(+0.64%) |
May 01, 2006 | 13.44 | 13.47 | 13.38 | 13.40 | 20,768,722 | +0.00(+0.02%) |
Apr 28, 2006 | 13.42 | 13.44 | 13.36 | 13.40 | 17,790,624 | -0.03(-0.21%) |
Apr 27, 2006 | 13.30 | 13.46 | 13.29 | 13.43 | 20,957,222 | +0.11(+0.79%) |
Apr 26, 2006 | 13.21 | 13.34 | 13.21 | 13.32 | 19,176,500 | +0.12(+0.90%) |
Apr 25, 2006 | 13.27 | 13.29 | 13.17 | 13.21 | 19,727,908 | -0.07(-0.51%) |
Apr 24, 2006 | 13.33 | 13.38 | 13.26 | 13.27 | 19,503,712 | -0.09(-0.69%) |
Apr 21, 2006 | 13.42 | 13.42 | 13.31 | 13.37 | 20,526,054 | +0.01(+0.10%) |
Apr 20, 2006 | 13.33 | 13.49 | 13.27 | 13.35 | 19,173,368 | +0.04(+0.29%) |
Apr 19, 2006 | 13.25 | 13.45 | 13.22 | 13.31 | 26,110,576 | +0.12(+0.94%) |
Apr 18, 2006 | 13.11 | 13.25 | 13.11 | 13.19 | 18,048,950 | +0.08(+0.63%) |
Apr 17, 2006 | 13.19 | 13.22 | 13.05 | 13.11 | 14,514,434 | -0.07(-0.53%) |
Apr 13, 2006 | 13.14 | 13.23 | 13.12 | 13.18 | 14,135,870 | +0.04(+0.27%) |
Apr 12, 2006 | 13.18 | 13.20 | 13.06 | 13.14 | 15,671,731 | -0.04(-0.34%) |
Apr 11, 2006 | 13.42 | 13.42 | 13.12 | 13.19 | 17,355,072 | -0.06(-0.46%) |
Apr 10, 2006 | 13.21 | 13.25 | 13.16 | 13.25 | 12,096,197 | +0.04(+0.32%) |
Apr 07, 2006 | 13.35 | 13.38 | 13.19 | 13.21 | 18,620,396 | -0.11(-0.82%) |
Apr 06, 2006 | 13.41 | 13.41 | 13.28 | 13.31 | 17,203,522 | -0.08(-0.62%) |
Apr 05, 2006 | 13.42 | 13.44 | 13.33 | 13.40 | 20,585,860 | -0.04(-0.31%) |
Apr 04, 2006 | 13.33 | 13.45 | 13.31 | 13.44 | 14,493,768 | +0.07(+0.50%) |
Apr 03, 2006 | 13.45 | 13.49 | 13.35 | 13.37 | 17,640,012 | +0.00(+0.00%) |
Mar 31, 2006 | 13.45 | 13.47 | 13.35 | 13.37 | 22,757,358 | -0.08(-0.59%) |
Mar 30, 2006 | 13.41 | 13.50 | 13.38 | 13.45 | 21,270,656 | -0.01(-0.10%) |
Mar 29, 2006 | 13.45 | 13.53 | 13.42 | 13.46 | 13,624,230 | +0.00(+0.00%) |
Mar 28, 2006 | 13.51 | 13.57 | 13.45 | 13.46 | 17,081,404 | -0.07(-0.54%) |
Mar 27, 2006 | 13.59 | 13.62 | 13.52 | 13.54 | 14,621,522 | -0.09(-0.63%) |
Mar 24, 2006 | 13.53 | 13.66 | 13.52 | 13.62 | 15,223,341 | +0.08(+0.59%) |
Mar 23, 2006 | 13.65 | 13.68 | 13.48 | 13.54 | 18,870,580 | -0.11(-0.84%) |
Mar 22, 2006 | 13.68 | 13.72 | 13.63 | 13.66 | 25,803,716 | +0.01(+0.05%) |
Mar 21, 2006 | 13.67 | 13.69 | 13.58 | 13.65 | 22,898,262 | -0.04(-0.33%) |
Mar 20, 2006 | 13.68 | 13.73 | 13.63 | 13.70 | 18,554,954 | +0.03(+0.23%) |
Mar 17, 2006 | 13.63 | 13.68 | 13.60 | 13.67 | 25,846,302 | +0.03(+0.23%) |
Mar 16, 2006 | 13.64 | 13.66 | 13.58 | 13.63 | 22,245,718 | -0.01(-0.09%) |
Mar 15, 2006 | 13.63 | 13.68 | 13.59 | 13.65 | 20,048,230 | -0.02(-0.14%) |
Mar 14, 2006 | 13.56 | 13.69 | 13.55 | 13.67 | 17,877,360 | +0.10(+0.71%) |
Mar 13, 2006 | 13.60 | 13.67 | 13.54 | 13.57 | 21,139,146 | -0.09(-0.65%) |
Mar 10, 2006 | 13.61 | 13.71 | 13.58 | 13.66 | 24,108,790 | +0.12(+0.87%) |
Mar 09, 2006 | 13.45 | 13.60 | 13.45 | 13.54 | 20,817,256 | +0.05(+0.40%) |
Mar 08, 2006 | 13.32 | 13.58 | 13.32 | 13.49 | 21,672,704 | +0.14(+1.03%) |
Mar 07, 2006 | 13.40 | 13.43 | 13.32 | 13.35 | 17,601,498 | -0.06(-0.43%) |
Mar 06, 2006 | 13.34 | 13.47 | 13.32 | 13.41 | 11,812,196 | +0.06(+0.43%) |
Mar 03, 2006 | 13.30 | 13.43 | 13.28 | 13.35 | 16,574,774 | -0.04(-0.26%) |
Mar 02, 2006 | 13.44 | 13.46 | 13.32 | 13.38 | 18,063,666 | -0.13(-0.95%) |
Mar 01, 2006 | 13.38 | 13.53 | 13.37 | 13.51 | 17,289,630 | +0.11(+0.81%) |
Feb 28, 2006 | 13.58 | 13.60 | 13.39 | 13.40 | 25,346,246 | -0.18(-1.32%) |
Feb 27, 2006 | 13.50 | 13.58 | 13.47 | 13.58 | 20,666,020 | +0.10(+0.71%) |
Feb 24, 2006 | 13.42 | 13.52 | 13.36 | 13.49 | 16,738,536 | +0.06(+0.48%) |
Feb 23, 2006 | 13.47 | 13.51 | 13.39 | 13.42 | 14,909,907 | -0.02(-0.12%) |
Feb 22, 2006 | 13.43 | 13.47 | 13.39 | 13.44 | 18,507,360 | +0.07(+0.55%) |
Feb 21, 2006 | 13.35 | 13.43 | 13.29 | 13.37 | 32,553,990 | +0.02(+0.14%) |
Feb 17, 2006 | 13.30 | 13.38 | 13.17 | 13.35 | 22,740,762 | +0.06(+0.48%) |
Feb 16, 2006 | 13.18 | 13.29 | 13.15 | 13.28 | 22,515,628 | +0.08(+0.61%) |
Feb 15, 2006 | 13.22 | 13.23 | 13.13 | 13.20 | 21,232,142 | +0.00(+0.00%) |
Feb 14, 2006 | 13.09 | 13.23 | 13.07 | 13.20 | 21,994,906 | +0.19(+1.47%) |
Feb 13, 2006 | 13.15 | 13.22 | 12.98 | 13.01 | 18,461,018 | -0.13(-1.02%) |
Feb 10, 2006 | 13.07 | 13.23 | 13.00 | 13.15 | 20,011,596 | +0.05(+0.39%) |
Feb 09, 2006 | 13.13 | 13.23 | 13.06 | 13.09 | 23,554,878 | -0.07(-0.56%) |
Feb 08, 2006 | 13.18 | 13.19 | 12.99 | 13.17 | 28,472,138 | +0.06(+0.49%) |
Feb 07, 2006 | 13.22 | 13.25 | 12.97 | 13.10 | 32,213,000 | +0.03(+0.22%) |
Feb 06, 2006 | 13.04 | 13.09 | 12.98 | 13.07 | 21,136,640 | +0.02(+0.15%) |
Feb 03, 2006 | 13.10 | 13.17 | 12.94 | 13.06 | 19,629,586 | -0.11(-0.85%) |
Feb 02, 2006 | 13.20 | 13.26 | 13.09 | 13.17 | 19,520,620 | -0.09(-0.65%) |
Feb 01, 2006 | 13.15 | 13.27 | 13.10 | 13.25 | 20,295,596 | +0.04(+0.29%) |
Jan 31, 2006 | 13.33 | 13.33 | 13.16 | 13.22 | 20,532,942 | -0.12(-0.89%) |
Jan 30, 2006 | 13.37 | 13.40 | 13.27 | 13.33 | 19,011,798 | -0.07(-0.52%) |
Jan 27, 2006 | 13.25 | 13.41 | 13.16 | 13.40 | 21,364,906 | +0.16(+1.18%) |
Jan 26, 2006 | 13.18 | 13.28 | 13.14 | 13.25 | 22,815,912 | +0.11(+0.83%) |
Jan 25, 2006 | 13.14 | 13.15 | 13.06 | 13.14 | 21,447,258 | +0.08(+0.59%) |
Jan 24, 2006 | 13.16 | 13.19 | 13.00 | 13.06 | 24,874,998 | +0.13(+0.99%) |
Jan 23, 2006 | 12.83 | 12.99 | 12.77 | 12.93 | 20,700,776 | +0.13(+1.02%) |
Jan 20, 2006 | 13.04 | 13.05 | 12.57 | 12.80 | 29,703,332 | -0.27(-2.05%) |
Jan 19, 2006 | 13.07 | 13.14 | 12.97 | 13.07 | 16,874,118 | +0.04(+0.27%) |
Jan 18, 2006 | 13.09 | 13.09 | 12.97 | 13.04 | 20,267,102 | -0.07(-0.51%) |
Jan 17, 2006 | 13.12 | 13.18 | 13.06 | 13.10 | 18,120,342 | -0.09(-0.68%) |
Jan 13, 2006 | 13.22 | 13.27 | 13.11 | 13.19 | 16,514,654 | -0.04(-0.31%) |
Jan 12, 2006 | 13.18 | 13.30 | 13.18 | 13.23 | 26,749,970 | -0.07(-0.55%) |
Jan 11, 2006 | 13.30 | 13.35 | 13.24 | 13.31 | 16,567,259 | +0.01(+0.05%) |
Jan 10, 2006 | 13.15 | 13.33 | 13.15 | 13.30 | 21,683,350 | +0.01(+0.10%) |
Jan 09, 2006 | 13.25 | 13.31 | 13.17 | 13.29 | 21,636,070 | +0.06(+0.48%) |
Jan 06, 2006 | 13.11 | 13.27 | 13.05 | 13.22 | 26,807,584 | +0.12(+0.95%) |
Jan 05, 2006 | 13.00 | 13.14 | 12.96 | 13.10 | 26,009,438 | +0.06(+0.49%) |
Jan 04, 2006 | 13.09 | 13.12 | 12.99 | 13.04 | 31,301,504 | -0.03(-0.20%) |
Jan 03, 2006 | 13.03 | 13.09 | 12.89 | 13.06 | 21,356,138 | +0.19(+1.46%) |
Dec 30, 2005 | 12.90 | 13.03 | 12.87 | 12.87 | 18,385,242 | -0.09(-0.71%) |
Dec 29, 2005 | 13.02 | 13.06 | 12.91 | 12.97 | 17,477,502 | -0.06(-0.44%) |
Dec 28, 2005 | 13.09 | 13.14 | 13.01 | 13.02 | 16,726,011 | -0.06(-0.46%) |
Dec 27, 2005 | 13.13 | 13.21 | 12.98 | 13.08 | 22,307,088 | -0.06(-0.44%) |
Dec 23, 2005 | 13.16 | 13.18 | 13.13 | 13.14 | 7,926,984 | -0.04(-0.31%) |
Dec 22, 2005 | 13.17 | 13.19 | 13.10 | 13.18 | 17,334,720 | +0.02(+0.17%) |
Dec 21, 2005 | 13.15 | 13.23 | 13.12 | 13.16 | 15,376,458 | -0.00(-0.02%) |
Dec 20, 2005 | 13.26 | 13.27 | 13.14 | 13.16 | 18,689,596 | -0.06(-0.48%) |
Dec 19, 2005 | 13.16 | 13.34 | 13.13 | 13.23 | 22,163,052 | +0.07(+0.51%) |
Dec 16, 2005 | 13.15 | 13.26 | 13.15 | 13.16 | 25,917,380 | +0.02(+0.12%) |
Dec 15, 2005 | 13.12 | 13.17 | 13.05 | 13.15 | 20,521,670 | +0.02(+0.17%) |
Dec 14, 2005 | 13.13 | 13.22 | 13.08 | 13.12 | 20,487,226 | +0.04(+0.32%) |
Dec 13, 2005 | 13.16 | 13.17 | 13.02 | 13.08 | 32,177,932 | -0.06(-0.46%) |
Dec 12, 2005 | 13.26 | 13.32 | 13.13 | 13.14 | 30,014,888 | -0.11(-0.87%) |
Dec 09, 2005 | 13.36 | 13.41 | 13.17 | 13.26 | 29,383,634 | -0.12(-0.88%) |
Dec 08, 2005 | 13.44 | 13.46 | 13.32 | 13.38 | 21,846,800 | -0.10(-0.76%) |
Dec 07, 2005 | 13.54 | 13.63 | 13.40 | 13.48 | 19,765,482 | -0.11(-0.80%) |
Dec 06, 2005 | 13.61 | 13.65 | 13.53 | 13.59 | 25,279,238 | -0.04(-0.26%) |
Dec 05, 2005 | 13.64 | 13.74 | 13.60 | 13.62 | 15,508,908 | -0.05(-0.40%) |
Dec 02, 2005 | 13.61 | 13.71 | 13.61 | 13.68 | 12,973,876 | -0.01(-0.05%) |
Dec 01, 2005 | 13.63 | 13.71 | 13.64 | 13.68 | 17,073,262 | +0.05(+0.35%) |
Nov 30, 2005 | 13.76 | 13.79 | 13.63 | 13.63 | 20,708,290 | -0.12(-0.84%) |
Nov 29, 2005 | 13.68 | 13.81 | 13.67 | 13.75 | 21,316,998 | +0.09(+0.63%) |
Nov 28, 2005 | 13.72 | 13.82 | 13.65 | 13.66 | 23,210,758 | -0.01(-0.05%) |
Nov 25, 2005 | 13.68 | 13.71 | 13.65 | 13.67 | 6,197,301 | +0.05(+0.35%) |
Nov 23, 2005 | 13.56 | 13.67 | 13.53 | 13.62 | 15,527,069 | +0.10(+0.73%) |
Nov 22, 2005 | 13.46 | 13.55 | 13.44 | 13.52 | 20,583,982 | +0.06(+0.45%) |
Nov 21, 2005 | 13.52 | 13.52 | 13.43 | 13.46 | 21,187,366 | -0.02(-0.12%) |
Nov 18, 2005 | 13.56 | 13.57 | 13.38 | 13.48 | 26,866,452 | +0.11(+0.79%) |
Nov 17, 2005 | 13.47 | 13.51 | 13.37 | 13.37 | 19,659,646 | -0.09(-0.64%) |
Nov 16, 2005 | 13.55 | 13.57 | 13.45 | 13.46 | 16,206,230 | -0.10(-0.75%) |
Nov 15, 2005 | 13.60 | 13.63 | 13.49 | 13.56 | 14,004,046 | -0.04(-0.28%) |
Nov 14, 2005 | 13.64 | 13.67 | 13.57 | 13.60 | 10,945,475 | -0.06(-0.42%) |
Nov 11, 2005 | 13.58 | 13.66 | 13.49 | 13.66 | 13,506,496 | +0.08(+0.56%) |
Nov 10, 2005 | 13.53 | 13.63 | 13.49 | 13.58 | 14,985,682 | +0.11(+0.81%) |
Nov 09, 2005 | 13.46 | 13.54 | 13.42 | 13.47 | 14,443,355 | +0.01(+0.10%) |
Nov 08, 2005 | 13.54 | 13.59 | 13.41 | 13.46 | 14,319,359 | -0.09(-0.64%) |
Nov 07, 2005 | 13.51 | 13.56 | 13.45 | 13.54 | 16,758,263 | +0.04(+0.26%) |
Nov 04, 2005 | 13.62 | 13.64 | 13.42 | 13.51 | 17,903,034 | -0.09(-0.66%) |
Nov 03, 2005 | 13.61 | 13.67 | 13.57 | 13.60 | 14,209,767 | +0.01(+0.07%) |
Nov 02, 2005 | 13.60 | 13.62 | 13.54 | 13.59 | 19,437,644 | -0.03(-0.23%) |