Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.70 | 17.84 | 17.37 | 17.44 | 3,371,808 | -0.28(-1.58%) |
Sep 28, 2006 | 18.00 | 18.16 | 17.47 | 17.72 | 4,717,743 | -0.18(-1.01%) |
Sep 27, 2006 | 17.82 | 18.58 | 17.57 | 17.90 | 9,992,435 | +0.24(+1.36%) |
Sep 26, 2006 | 18.27 | 18.42 | 17.32 | 17.66 | 10,062,227 | -0.29(-1.62%) |
Sep 25, 2006 | 17.04 | 17.95 | 16.91 | 17.95 | 9,515,765 | +1.37(+8.26%) |
Sep 22, 2006 | 16.41 | 16.69 | 16.25 | 16.58 | 9,680,979 | -0.64(-3.72%) |
Sep 21, 2006 | 17.97 | 17.97 | 17.03 | 17.22 | 11,913,180 | -1.06(-5.80%) |
Sep 20, 2006 | 18.69 | 18.82 | 18.21 | 18.28 | 6,722,672 | -0.03(-0.16%) |
Sep 19, 2006 | 18.72 | 18.83 | 18.10 | 18.31 | 8,471,493 | -0.54(-2.86%) |
Sep 18, 2006 | 18.35 | 18.97 | 18.15 | 18.85 | 10,397,926 | +0.74(+4.09%) |
Sep 15, 2006 | 18.93 | 19.15 | 17.92 | 18.11 | 13,797,154 | -0.93(-4.88%) |
Sep 14, 2006 | 18.95 | 19.10 | 18.52 | 19.04 | 10,923,651 | +0.53(+2.86%) |
Sep 13, 2006 | 18.84 | 19.25 | 18.34 | 18.51 | 14,894,153 | +0.14(+0.76%) |
Sep 12, 2006 | 17.79 | 18.50 | 17.55 | 18.37 | 11,410,618 | +0.75(+4.26%) |
Sep 11, 2006 | 17.00 | 18.02 | 16.87 | 17.62 | 11,600,586 | +0.50(+2.92%) |
Sep 08, 2006 | 17.11 | 17.20 | 16.83 | 17.12 | 7,720,162 | +0.37(+2.21%) |
Sep 07, 2006 | 16.61 | 17.09 | 16.05 | 16.75 | 12,689,600 | -0.20(-1.18%) |
Sep 06, 2006 | 17.36 | 17.47 | 16.85 | 16.95 | 14,022,790 | -0.32(-1.85%) |
Sep 05, 2006 | 16.77 | 17.53 | 16.73 | 17.27 | 21,139,870 | +1.39(+8.75%) |
Sep 01, 2006 | 16.11 | 16.15 | 15.28 | 15.88 | 10,931,076 | +0.01(+0.06%) |
Aug 31, 2006 | 16.35 | 16.49 | 15.61 | 15.87 | 15,745,425 | +0.23(+1.47%) |
Aug 30, 2006 | 14.56 | 15.74 | 14.50 | 15.64 | 19,583,784 | +1.35(+9.45%) |
Aug 29, 2006 | 14.20 | 14.31 | 13.90 | 14.29 | 7,077,525 | +0.43(+3.10%) |
Aug 28, 2006 | 13.85 | 14.09 | 13.69 | 13.86 | 4,863,424 | +0.10(+0.73%) |
Aug 25, 2006 | 14.30 | 14.39 | 13.51 | 13.76 | 13,401,869 | -0.16(-1.15%) |
Aug 24, 2006 | 13.78 | 14.40 | 13.58 | 13.92 | 25,757,018 | +0.73(+5.53%) |
Aug 23, 2006 | 11.66 | 13.48 | 11.64 | 13.19 | 36,824,112 | +1.98(+17.66%) |
Aug 22, 2006 | 12.36 | 12.55 | 11.05 | 11.21 | 13,908,247 | -1.20(-9.67%) |
Aug 21, 2006 | 12.39 | 12.47 | 12.11 | 12.41 | 6,047,545 | +0.46(+3.85%) |
Aug 18, 2006 | 11.73 | 11.98 | 11.50 | 11.95 | 4,528,820 | +0.22(+1.88%) |
Aug 17, 2006 | 11.38 | 12.18 | 11.23 | 11.73 | 6,642,860 | +0.05(+0.43%) |
Aug 16, 2006 | 11.56 | 11.99 | 11.42 | 11.68 | 5,220,726 | +0.29(+2.55%) |
Aug 15, 2006 | 11.27 | 11.43 | 11.02 | 11.39 | 5,566,889 | +0.51(+4.69%) |
Aug 14, 2006 | 10.47 | 11.27 | 10.41 | 10.88 | 6,578,522 | +0.62(+6.04%) |
Aug 11, 2006 | 10.77 | 10.84 | 10.25 | 10.26 | 4,610,329 | -0.54(-5.00%) |
Aug 10, 2006 | 10.51 | 10.99 | 10.50 | 10.80 | 4,808,216 | +0.00(+0.00%) |
Aug 09, 2006 | 11.27 | 11.34 | 10.68 | 10.80 | 6,190,922 | -0.33(-2.96%) |
Aug 08, 2006 | 11.01 | 11.38 | 10.93 | 11.13 | 7,556,738 | +0.21(+1.92%) |
Aug 07, 2006 | 11.24 | 11.47 | 10.86 | 10.92 | 9,386,848 | -0.46(-4.04%) |
Aug 04, 2006 | 11.84 | 11.90 | 11.19 | 11.38 | 10,907,922 | -0.02(-0.18%) |
Aug 03, 2006 | 11.79 | 12.15 | 11.31 | 11.40 | 21,428,004 | -1.25(-9.88%) |
Aug 02, 2006 | 16.98 | 16.98 | 11.80 | 12.65 | 27,491,512 | -4.33(-25.50%) |
Aug 01, 2006 | 17.38 | 17.38 | 16.58 | 16.98 | 5,151,500 | -0.65(-3.69%) |
Jul 31, 2006 | 16.45 | 18.04 | 16.18 | 17.63 | 10,374,919 | +1.98(+12.65%) |
Jul 28, 2006 | 15.86 | 15.90 | 15.29 | 15.65 | 5,089,710 | +0.86(+5.81%) |
Jul 27, 2006 | 15.51 | 15.60 | 14.76 | 14.79 | 3,139,463 | -0.65(-4.21%) |
Jul 26, 2006 | 14.87 | 16.19 | 14.36 | 15.44 | 9,969,272 | +0.48(+3.21%) |
Jul 25, 2006 | 15.14 | 15.25 | 14.63 | 14.96 | 3,949,609 | +0.09(+0.61%) |
Jul 24, 2006 | 14.99 | 15.54 | 14.54 | 14.87 | 6,433,601 | -0.12(-0.80%) |
Jul 21, 2006 | 16.70 | 16.73 | 14.90 | 14.99 | 7,535,038 | -1.89(-11.20%) |
Jul 20, 2006 | 17.15 | 17.50 | 16.65 | 16.88 | 5,037,150 | +0.11(+0.66%) |
Jul 19, 2006 | 17.10 | 17.69 | 16.60 | 16.77 | 14,697,289 | -2.83(-14.44%) |
Jul 18, 2006 | 20.89 | 20.93 | 18.67 | 19.60 | 11,539,084 | -2.00(-9.26%) |
Jul 17, 2006 | 22.07 | 22.47 | 20.97 | 21.60 | 3,290,568 | -0.44(-2.00%) |
Jul 14, 2006 | 22.10 | 22.59 | 21.64 | 22.04 | 2,520,011 | -0.11(-0.50%) |
Jul 13, 2006 | 22.01 | 23.26 | 21.70 | 22.15 | 4,024,155 | -0.21(-0.94%) |
Jul 12, 2006 | 23.46 | 23.46 | 22.20 | 22.36 | 3,143,147 | -1.03(-4.40%) |
Jul 11, 2006 | 22.69 | 23.44 | 22.05 | 23.39 | 4,499,714 | +0.56(+2.45%) |
Jul 10, 2006 | 24.18 | 24.20 | 22.67 | 22.83 | 2,986,330 | -0.98(-4.10%) |
Jul 07, 2006 | 24.10 | 24.30 | 23.30 | 23.81 | 3,601,541 | -0.52(-2.16%) |
Jul 06, 2006 | 25.00 | 25.38 | 24.12 | 24.33 | 5,909,745 | +0.03(+0.12%) |
Jul 05, 2006 | 24.04 | 24.89 | 23.79 | 24.30 | 9,652,746 | +1.53(+6.72%) |
Jul 03, 2006 | 22.60 | 22.94 | 22.03 | 22.77 | 2,218,569 | -0.04(-0.18%) |
Jun 30, 2006 | 21.50 | 22.81 | 21.00 | 22.81 | 12,960,557 | +1.32(+6.14%) |
Jun 29, 2006 | 20.70 | 21.49 | 20.60 | 21.49 | 5,098,600 | +0.94(+4.57%) |
Jun 28, 2006 | 20.04 | 20.89 | 19.79 | 20.55 | 15,013,816 | -2.58(-11.15%) |
Jun 27, 2006 | 23.97 | 24.05 | 23.10 | 23.13 | 3,136,547 | -0.71(-2.98%) |
Jun 26, 2006 | 24.21 | 24.45 | 23.64 | 23.84 | 3,840,900 | -0.03(-0.13%) |
Jun 23, 2006 | 22.46 | 24.37 | 22.29 | 23.87 | 8,398,634 | +1.43(+6.37%) |
Jun 22, 2006 | 22.87 | 23.00 | 22.13 | 22.44 | 4,343,170 | -0.09(-0.40%) |
Jun 21, 2006 | 21.83 | 22.79 | 21.83 | 22.53 | 3,142,808 | +0.79(+3.63%) |
Jun 20, 2006 | 22.39 | 22.63 | 21.66 | 21.74 | 3,543,828 | -0.59(-2.64%) |
Jun 19, 2006 | 22.69 | 23.24 | 22.15 | 22.33 | 4,889,605 | +0.03(+0.13%) |
Jun 16, 2006 | 22.87 | 22.89 | 22.19 | 22.30 | 4,344,453 | -0.74(-3.21%) |
Jun 15, 2006 | 22.19 | 23.14 | 22.01 | 23.04 | 4,470,893 | +1.33(+6.13%) |
Jun 14, 2006 | 21.53 | 22.34 | 21.20 | 21.71 | 5,175,952 | +0.14(+0.65%) |
Jun 13, 2006 | 22.38 | 22.80 | 21.52 | 21.57 | 6,429,004 | -0.93(-4.13%) |
Jun 12, 2006 | 24.18 | 24.40 | 22.44 | 22.50 | 6,837,086 | -2.01(-8.22%) |
Jun 09, 2006 | 25.27 | 25.66 | 24.37 | 24.51 | 4,235,263 | -0.38(-1.51%) |
Jun 08, 2006 | 25.60 | 25.70 | 24.28 | 24.89 | 7,230,532 | -1.03(-3.97%) |
Jun 07, 2006 | 26.78 | 27.17 | 25.80 | 25.92 | 4,052,759 | -0.63(-2.37%) |
Jun 06, 2006 | 26.75 | 26.75 | 25.80 | 26.55 | 5,321,901 | +0.23(+0.87%) |
Jun 05, 2006 | 27.18 | 27.83 | 26.21 | 26.32 | 6,208,942 | -1.25(-4.53%) |
Jun 02, 2006 | 28.36 | 29.79 | 27.18 | 27.57 | 12,352,412 | -1.18(-4.10%) |
Jun 01, 2006 | 25.59 | 29.08 | 25.59 | 28.75 | 18,415,532 | +4.49(+18.51%) |
May 31, 2006 | 25.15 | 25.36 | 23.87 | 24.26 | 9,245,320 | -1.58(-6.11%) |
May 30, 2006 | 26.91 | 27.16 | 25.72 | 25.84 | 2,927,060 | -1.24(-4.58%) |
May 26, 2006 | 27.10 | 27.50 | 26.57 | 27.08 | 2,530,563 | +0.29(+1.09%) |
May 25, 2006 | 26.91 | 27.29 | 26.00 | 26.79 | 2,840,207 | +0.29(+1.09%) |
May 24, 2006 | 27.15 | 28.49 | 25.40 | 26.50 | 8,209,845 | -0.65(-2.39%) |
May 23, 2006 | 25.91 | 28.30 | 25.44 | 27.15 | 10,169,154 | +1.78(+7.02%) |
May 22, 2006 | 26.99 | 27.29 | 25.12 | 25.37 | 6,273,033 | -2.01(-7.34%) |
May 19, 2006 | 28.10 | 28.38 | 26.64 | 27.38 | 5,144,748 | -0.72(-2.56%) |
May 18, 2006 | 29.71 | 29.99 | 28.05 | 28.10 | 3,234,098 | -0.99(-3.40%) |
May 17, 2006 | 30.23 | 30.56 | 29.05 | 29.09 | 3,296,245 | -1.44(-4.72%) |
May 16, 2006 | 30.14 | 30.90 | 29.70 | 30.53 | 3,438,311 | +0.52(+1.73%) |
May 15, 2006 | 31.26 | 32.10 | 29.21 | 30.01 | 5,322,800 | -1.65(-5.21%) |
May 12, 2006 | 32.31 | 32.47 | 31.05 | 31.66 | 4,424,155 | -1.22(-3.71%) |
May 11, 2006 | 35.39 | 35.55 | 32.42 | 32.88 | 5,973,909 | -2.72(-7.64%) |
May 10, 2006 | 37.55 | 37.55 | 35.25 | 35.60 | 2,950,905 | -1.86(-4.97%) |
May 09, 2006 | 37.05 | 37.79 | 36.79 | 37.46 | 2,395,320 | +0.30(+0.81%) |
May 08, 2006 | 36.81 | 37.34 | 36.57 | 37.16 | 1,982,489 | +0.30(+0.81%) |
May 05, 2006 | 36.86 | 38.20 | 36.61 | 36.86 | 2,585,634 | +0.36(+0.99%) |
May 04, 2006 | 35.88 | 37.10 | 35.53 | 36.50 | 3,830,998 | +0.73(+2.04%) |
May 03, 2006 | 36.77 | 37.02 | 34.34 | 35.77 | 8,923,050 | -1.57(-4.20%) |
May 02, 2006 | 38.81 | 39.25 | 37.06 | 37.34 | 3,390,737 | -1.14(-2.96%) |
May 01, 2006 | 38.80 | 39.80 | 37.82 | 38.48 | 3,106,970 | -0.35(-0.90%) |
Apr 28, 2006 | 40.10 | 40.40 | 38.66 | 38.83 | 3,233,600 | -1.17(-2.93%) |
Apr 27, 2006 | 38.67 | 40.90 | 38.00 | 40.00 | 6,037,915 | +0.69(+1.76%) |
Apr 26, 2006 | 41.50 | 41.82 | 37.70 | 39.31 | 11,591,919 | -2.16(-5.21%) |
Apr 25, 2006 | 44.49 | 45.00 | 41.22 | 41.47 | 9,974,675 | -2.95(-6.64%) |
Apr 24, 2006 | 38.64 | 46.85 | 37.50 | 44.42 | 23,652,522 | +5.82(+15.08%) |
Apr 21, 2006 | 40.66 | 40.72 | 37.39 | 38.60 | 9,915,735 | +0.10(+0.26%) |
Apr 20, 2006 | 45.11 | 46.14 | 29.52 | 38.50 | 25,104,084 | -8.10(-17.38%) |
Apr 19, 2006 | 46.79 | 46.99 | 45.65 | 46.60 | 5,245,085 | -0.20(-0.43%) |
Apr 18, 2006 | 45.06 | 46.89 | 44.92 | 46.80 | 5,477,453 | +1.74(+3.86%) |
Apr 17, 2006 | 44.84 | 46.38 | 44.80 | 45.06 | 7,283,356 | +1.39(+3.18%) |
Apr 13, 2006 | 42.43 | 44.19 | 42.42 | 43.67 | 5,884,211 | +1.50(+3.56%) |
Apr 12, 2006 | 40.80 | 42.29 | 40.77 | 42.17 | 2,422,031 | +1.37(+3.36%) |
Apr 11, 2006 | 41.67 | 42.15 | 40.21 | 40.80 | 2,946,851 | -0.83(-1.99%) |
Apr 10, 2006 | 42.07 | 42.56 | 41.54 | 41.63 | 3,188,697 | -0.78(-1.84%) |
Apr 07, 2006 | 42.50 | 42.90 | 41.13 | 42.41 | 4,369,793 | +0.07(+0.17%) |
Apr 06, 2006 | 39.77 | 42.40 | 39.33 | 42.34 | 6,479,272 | +2.87(+7.27%) |
Apr 05, 2006 | 38.70 | 39.68 | 38.34 | 39.47 | 2,499,940 | +0.75(+1.94%) |
Apr 04, 2006 | 39.26 | 39.33 | 38.42 | 38.72 | 2,613,748 | -0.42(-1.07%) |
Apr 03, 2006 | 38.92 | 39.85 | 38.80 | 39.14 | 2,828,209 | -0.20(-0.51%) |
Mar 31, 2006 | 39.74 | 39.88 | 39.20 | 39.34 | 1,966,865 | -0.25(-0.63%) |
Mar 30, 2006 | 40.00 | 40.22 | 38.66 | 39.59 | 3,838,251 | -0.22(-0.55%) |
Mar 29, 2006 | 37.76 | 40.00 | 37.21 | 39.81 | 5,593,692 | +1.75(+4.60%) |
Mar 28, 2006 | 38.39 | 38.39 | 37.78 | 38.06 | 2,773,109 | -0.53(-1.37%) |
Mar 27, 2006 | 38.49 | 38.70 | 37.62 | 38.59 | 2,955,824 | +0.35(+0.92%) |
Mar 24, 2006 | 37.53 | 38.38 | 37.28 | 38.24 | 3,301,708 | +1.09(+2.93%) |
Mar 23, 2006 | 37.30 | 37.71 | 36.73 | 37.15 | 4,107,600 | +0.37(+1.01%) |
Mar 22, 2006 | 35.77 | 36.82 | 35.65 | 36.78 | 3,975,100 | +0.56(+1.55%) |
Mar 21, 2006 | 35.80 | 36.65 | 35.15 | 36.22 | 10,716,360 | +1.82(+5.29%) |
Mar 20, 2006 | 34.63 | 35.00 | 34.23 | 34.40 | 4,690,162 | +0.87(+2.59%) |
Mar 17, 2006 | 34.20 | 34.60 | 33.00 | 33.53 | 7,868,279 | +1.78(+5.61%) |
Mar 16, 2006 | 32.52 | 32.68 | 31.62 | 31.75 | 1,233,622 | -0.61(-1.89%) |
Mar 15, 2006 | 32.40 | 32.84 | 32.06 | 32.36 | 1,679,171 | +0.39(+1.22%) |
Mar 14, 2006 | 31.50 | 32.11 | 31.34 | 31.97 | 1,490,197 | +0.58(+1.85%) |
Mar 13, 2006 | 31.65 | 31.94 | 31.21 | 31.39 | 1,278,197 | +0.03(+0.10%) |
Mar 10, 2006 | 30.58 | 31.52 | 30.42 | 31.36 | 2,313,655 | +0.08(+0.26%) |
Mar 09, 2006 | 32.00 | 32.64 | 31.26 | 31.28 | 1,714,341 | -0.42(-1.32%) |
Mar 08, 2006 | 31.78 | 31.95 | 30.64 | 31.70 | 2,518,839 | -0.52(-1.61%) |
Mar 07, 2006 | 32.96 | 33.15 | 32.02 | 32.22 | 2,270,506 | -1.12(-3.36%) |
Mar 06, 2006 | 33.14 | 34.00 | 33.02 | 33.34 | 4,024,118 | +1.13(+3.51%) |
Mar 03, 2006 | 32.40 | 32.85 | 32.01 | 32.21 | 1,916,114 | -0.53(-1.62%) |
Mar 02, 2006 | 32.90 | 33.70 | 32.51 | 32.74 | 3,230,197 | -0.10(-0.30%) |
Mar 01, 2006 | 31.24 | 33.08 | 31.11 | 32.84 | 5,129,747 | +1.79(+5.76%) |
Feb 28, 2006 | 31.31 | 31.98 | 30.25 | 31.05 | 3,786,725 | -0.26(-0.83%) |
Feb 27, 2006 | 31.44 | 32.15 | 31.11 | 31.31 | 2,510,495 | +0.09(+0.29%) |
Feb 24, 2006 | 32.13 | 32.33 | 30.62 | 31.22 | 5,156,113 | -0.83(-2.59%) |
Feb 23, 2006 | 29.10 | 32.28 | 28.75 | 32.05 | 12,406,597 | +3.79(+13.41%) |
Feb 22, 2006 | 28.00 | 29.13 | 26.89 | 28.26 | 4,658,022 | +0.01(+0.04%) |
Feb 21, 2006 | 29.95 | 30.16 | 27.89 | 28.25 | 4,823,771 | -1.43(-4.82%) |
Feb 17, 2006 | 29.38 | 29.95 | 29.04 | 29.68 | 3,029,738 | +0.05(+0.17%) |
Feb 16, 2006 | 28.65 | 30.01 | 28.60 | 29.63 | 4,492,800 | +1.38(+4.88%) |
Feb 15, 2006 | 27.83 | 28.54 | 27.53 | 28.25 | 2,320,367 | +0.53(+1.91%) |
Feb 14, 2006 | 27.65 | 27.88 | 27.20 | 27.72 | 2,080,891 | +0.08(+0.29%) |
Feb 13, 2006 | 27.50 | 28.24 | 27.26 | 27.64 | 2,250,624 | +0.12(+0.44%) |
Feb 10, 2006 | 27.98 | 28.45 | 26.80 | 27.52 | 4,467,370 | -0.59(-2.10%) |
Feb 09, 2006 | 29.00 | 29.47 | 27.85 | 28.11 | 3,192,905 | -0.72(-2.50%) |
Feb 08, 2006 | 27.98 | 29.06 | 27.65 | 28.83 | 3,718,909 | +0.12(+0.42%) |
Feb 07, 2006 | 29.69 | 29.94 | 28.35 | 28.71 | 5,563,821 | -0.45(-1.54%) |
Feb 06, 2006 | 27.51 | 29.26 | 27.43 | 29.16 | 7,931,578 | +1.98(+7.28%) |
Feb 03, 2006 | 26.98 | 27.94 | 26.44 | 27.18 | 6,372,997 | +0.18(+0.67%) |
Feb 02, 2006 | 26.65 | 28.48 | 26.22 | 27.00 | 11,210,964 | -0.32(-1.17%) |
Feb 01, 2006 | 28.33 | 28.90 | 26.89 | 27.32 | 10,438,793 | -1.92(-6.57%) |
Jan 31, 2006 | 31.01 | 31.14 | 28.80 | 29.24 | 9,300,227 | -1.88(-6.04%) |
Jan 30, 2006 | 31.53 | 31.75 | 30.36 | 31.12 | 6,770,021 | -0.90(-2.81%) |
Jan 27, 2006 | 34.65 | 34.74 | 30.50 | 32.02 | 10,652,671 | -2.90(-8.30%) |
Jan 26, 2006 | 34.87 | 35.19 | 34.36 | 34.92 | 3,499,738 | +0.17(+0.49%) |
Jan 25, 2006 | 35.63 | 35.74 | 34.18 | 34.75 | 5,199,359 | -0.16(-0.46%) |
Jan 24, 2006 | 34.69 | 35.48 | 33.61 | 34.91 | 7,310,258 | +0.07(+0.20%) |
Jan 23, 2006 | 35.87 | 36.00 | 34.75 | 34.84 | 11,793,004 | +0.80(+2.35%) |
Jan 20, 2006 | 33.98 | 34.71 | 33.20 | 34.04 | 11,704,716 | +0.12(+0.35%) |
Jan 19, 2006 | 34.56 | 35.16 | 32.36 | 33.92 | 12,890,346 | -0.16(-0.47%) |
Jan 18, 2006 | 32.36 | 35.25 | 32.12 | 34.08 | 15,668,534 | -0.19(-0.55%) |
Jan 17, 2006 | 35.51 | 36.15 | 33.85 | 34.27 | 18,582,320 | +0.02(+0.06%) |
Jan 13, 2006 | 32.90 | 34.42 | 31.51 | 34.25 | 20,226,336 | +0.53(+1.57%) |
Jan 12, 2006 | 33.14 | 33.90 | 32.16 | 33.72 | 21,958,700 | +1.52(+4.72%) |
Jan 11, 2006 | 30.04 | 34.82 | 30.01 | 32.20 | 41,449,624 | +3.89(+13.74%) |
Jan 10, 2006 | 27.75 | 28.75 | 27.38 | 28.31 | 11,074,516 | +0.11(+0.41%) |
Jan 09, 2006 | 23.12 | 28.81 | 22.87 | 28.20 | 24,846,784 | +5.25(+22.91%) |
Jan 06, 2006 | 22.24 | 23.00 | 21.79 | 22.94 | 5,002,402 | +0.71(+3.19%) |
Jan 05, 2006 | 22.67 | 22.75 | 21.12 | 22.23 | 18,829,696 | +3.74(+20.23%) |
Jan 04, 2006 | 18.32 | 18.50 | 18.02 | 18.49 | 2,884,490 | +0.29(+1.59%) |
Jan 03, 2006 | 18.03 | 18.20 | 17.50 | 18.20 | 6,623,964 | +2.01(+12.42%) |
Dec 30, 2005 | 16.44 | 16.48 | 16.00 | 16.19 | 998,305 | -0.31(-1.88%) |
Dec 29, 2005 | 16.59 | 16.82 | 16.47 | 16.50 | 544,998 | -0.09(-0.54%) |
Dec 28, 2005 | 16.61 | 16.66 | 16.42 | 16.59 | 576,600 | +0.03(+0.18%) |
Dec 27, 2005 | 16.61 | 16.83 | 16.40 | 16.56 | 919,900 | -0.03(-0.18%) |
Dec 23, 2005 | 16.64 | 16.75 | 16.54 | 16.59 | 539,147 | -0.07(-0.42%) |
Dec 22, 2005 | 16.27 | 16.68 | 16.27 | 16.66 | 827,357 | +0.31(+1.90%) |
Dec 21, 2005 | 16.35 | 16.54 | 16.25 | 16.35 | 799,219 | +0.13(+0.80%) |
Dec 20, 2005 | 16.50 | 16.57 | 16.10 | 16.22 | 1,021,712 | -0.24(-1.46%) |
Dec 19, 2005 | 16.79 | 17.24 | 16.44 | 16.46 | 1,533,108 | -0.24(-1.44%) |
Dec 16, 2005 | 16.98 | 17.08 | 16.64 | 16.70 | 1,559,684 | -0.25(-1.47%) |
Dec 15, 2005 | 16.99 | 17.24 | 16.81 | 16.95 | 1,902,673 | +0.25(+1.50%) |
Dec 14, 2005 | 16.67 | 16.90 | 16.56 | 16.70 | 1,023,190 | -0.05(-0.30%) |
Dec 13, 2005 | 16.49 | 16.96 | 16.36 | 16.75 | 1,361,806 | +0.20(+1.21%) |
Dec 12, 2005 | 16.61 | 16.84 | 16.37 | 16.55 | 1,375,410 | -0.17(-1.02%) |
Dec 09, 2005 | 16.58 | 16.79 | 16.32 | 16.72 | 1,123,831 | +0.11(+0.66%) |
Dec 08, 2005 | 16.80 | 17.00 | 15.92 | 16.61 | 1,948,358 | -0.14(-0.84%) |
Dec 07, 2005 | 16.78 | 17.09 | 16.60 | 16.75 | 1,387,218 | -0.09(-0.53%) |
Dec 06, 2005 | 16.89 | 17.20 | 16.79 | 16.84 | 1,622,278 | -0.05(-0.30%) |
Dec 05, 2005 | 16.66 | 17.25 | 16.59 | 16.89 | 1,857,076 | +0.18(+1.08%) |
Dec 02, 2005 | 17.78 | 18.00 | 14.78 | 16.71 | 9,060,110 | -1.02(-5.75%) |
Dec 01, 2005 | 17.21 | 17.89 | 16.85 | 17.73 | 3,226,407 | +0.94(+5.60%) |
Nov 30, 2005 | 16.77 | 16.95 | 16.51 | 16.79 | 1,840,077 | +0.24(+1.45%) |
Nov 29, 2005 | 16.73 | 16.99 | 16.36 | 16.55 | 4,825,830 | +0.72(+4.55%) |
Nov 28, 2005 | 15.55 | 16.00 | 15.55 | 15.83 | 2,157,453 | +0.28(+1.80%) |
Nov 25, 2005 | 15.74 | 15.79 | 15.44 | 15.55 | 835,188 | +0.18(+1.17%) |
Nov 23, 2005 | 14.83 | 15.86 | 14.75 | 15.37 | 3,795,143 | +0.63(+4.27%) |
Nov 22, 2005 | 14.33 | 14.87 | 14.26 | 14.74 | 1,348,779 | +0.30(+2.08%) |
Nov 21, 2005 | 14.27 | 14.65 | 14.00 | 14.44 | 1,350,795 | +0.11(+0.77%) |
Nov 18, 2005 | 14.34 | 14.40 | 14.15 | 14.33 | 1,063,863 | +0.05(+0.35%) |
Nov 17, 2005 | 14.05 | 14.32 | 14.05 | 14.28 | 1,028,547 | +0.15(+1.06%) |
Nov 16, 2005 | 14.22 | 14.34 | 13.90 | 14.13 | 1,332,138 | +0.03(+0.21%) |
Nov 15, 2005 | 13.99 | 14.40 | 13.85 | 14.10 | 2,289,801 | +0.16(+1.15%) |
Nov 14, 2005 | 13.92 | 14.04 | 13.80 | 13.94 | 945,227 | +0.08(+0.58%) |
Nov 11, 2005 | 13.77 | 13.95 | 13.76 | 13.86 | 937,720 | -0.03(-0.22%) |
Nov 10, 2005 | 13.69 | 14.18 | 13.53 | 13.89 | 1,540,937 | +0.24(+1.76%) |
Nov 09, 2005 | 13.70 | 13.77 | 13.33 | 13.65 | 1,602,332 | +0.10(+0.74%) |
Nov 08, 2005 | 13.49 | 14.09 | 13.30 | 13.55 | 3,204,302 | +0.05(+0.37%) |
Nov 07, 2005 | 13.37 | 13.60 | 13.30 | 13.50 | 1,410,369 | +0.24(+1.81%) |
Nov 04, 2005 | 13.20 | 13.35 | 13.10 | 13.26 | 1,417,299 | +0.07(+0.53%) |
Nov 03, 2005 | 12.93 | 13.36 | 12.93 | 13.19 | 1,741,230 | +0.27(+2.09%) |
Nov 02, 2005 | 12.75 | 13.02 | 12.74 | 12.92 | 1,698,252 | +0.12(+0.94%) |
Nov 01, 2005 | 12.75 | 12.90 | 12.60 | 12.80 | 901,433 | +0.05(+0.39%) |
Oct 31, 2005 | 12.27 | 12.88 | 12.27 | 12.75 | 2,390,793 | +0.48(+3.91%) |
Oct 28, 2005 | 12.29 | 12.39 | 12.00 | 12.27 | 746,845 | +0.07(+0.57%) |
Oct 27, 2005 | 12.40 | 12.50 | 12.20 | 12.20 | 1,106,461 | -0.25(-2.01%) |
Oct 26, 2005 | 12.38 | 12.95 | 12.38 | 12.45 | 1,875,129 | +0.07(+0.57%) |
Oct 25, 2005 | 12.35 | 12.45 | 12.21 | 12.38 | 1,021,891 | -0.05(-0.40%) |
Oct 24, 2005 | 12.43 | 12.50 | 12.30 | 12.43 | 1,260,664 | +0.05(+0.40%) |
Oct 21, 2005 | 12.44 | 12.58 | 12.30 | 12.38 | 1,185,196 | +0.01(+0.08%) |
Oct 20, 2005 | 12.23 | 12.40 | 12.18 | 12.37 | 1,769,114 | +0.19(+1.56%) |
Oct 19, 2005 | 12.35 | 12.36 | 11.76 | 12.18 | 2,483,457 | -0.38(-3.03%) |
Oct 18, 2005 | 12.19 | 12.68 | 11.85 | 12.56 | 6,151,599 | +0.96(+8.28%) |
Oct 17, 2005 | 11.63 | 11.75 | 11.29 | 11.60 | 2,131,636 | -0.06(-0.51%) |
Oct 14, 2005 | 11.94 | 12.09 | 11.31 | 11.66 | 2,052,629 | +0.22(+1.92%) |
Oct 13, 2005 | 10.85 | 11.78 | 10.76 | 11.44 | 2,645,573 | +0.62(+5.73%) |
Oct 12, 2005 | 10.98 | 11.15 | 10.75 | 10.82 | 1,073,597 | -0.13(-1.19%) |
Oct 11, 2005 | 11.20 | 11.30 | 10.93 | 10.95 | 1,418,710 | -0.28(-2.49%) |
Oct 10, 2005 | 11.45 | 11.62 | 11.17 | 11.23 | 1,043,120 | -0.32(-2.77%) |
Oct 07, 2005 | 11.87 | 11.97 | 11.46 | 11.55 | 915,830 | -0.22(-1.87%) |
Oct 06, 2005 | 11.90 | 11.93 | 11.61 | 11.77 | 1,252,592 | +0.00(+0.00%) |
Oct 05, 2005 | 12.16 | 12.27 | 11.75 | 11.77 | 1,209,138 | -0.31(-2.57%) |
Oct 04, 2005 | 12.14 | 12.58 | 12.08 | 12.08 | 2,036,129 | -0.03(-0.25%) |