Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.53 | 16.63 | 16.23 | 16.30 | 42,276,492 | +0.43(+2.71%) |
Jan 30, 2007 | 15.57 | 15.89 | 15.57 | 15.87 | 29,045,510 | +0.34(+2.19%) |
Jan 29, 2007 | 15.67 | 16.00 | 15.44 | 15.53 | 62,062,008 | +0.69(+4.65%) |
Jan 26, 2007 | 14.84 | 14.91 | 14.69 | 14.84 | 13,914,545 | -0.04(-0.27%) |
Jan 25, 2007 | 15.20 | 15.20 | 14.86 | 14.87 | 14,221,432 | -0.40(-2.63%) |
Jan 24, 2007 | 15.07 | 15.28 | 14.99 | 15.28 | 10,834,712 | +0.18(+1.20%) |
Jan 23, 2007 | 15.02 | 15.20 | 14.95 | 15.10 | 9,586,490 | +0.11(+0.72%) |
Jan 22, 2007 | 15.13 | 15.18 | 14.89 | 14.99 | 11,358,736 | -0.08(-0.56%) |
Jan 19, 2007 | 15.16 | 15.28 | 15.06 | 15.07 | 12,134,348 | -0.02(-0.15%) |
Jan 18, 2007 | 15.28 | 15.29 | 14.95 | 15.10 | 19,166,442 | -0.11(-0.74%) |
Jan 17, 2007 | 15.07 | 15.23 | 14.97 | 15.21 | 15,008,528 | +0.17(+1.13%) |
Jan 16, 2007 | 14.86 | 15.04 | 14.78 | 15.04 | 14,019,844 | +0.18(+1.22%) |
Jan 12, 2007 | 14.91 | 15.07 | 14.77 | 14.86 | 13,445,467 | -0.16(-1.09%) |
Jan 11, 2007 | 14.83 | 15.04 | 14.70 | 15.02 | 14,606,941 | +0.19(+1.30%) |
Jan 10, 2007 | 14.84 | 14.86 | 14.62 | 14.83 | 10,116,167 | -0.01(-0.04%) |
Jan 09, 2007 | 14.85 | 14.89 | 14.72 | 14.84 | 13,272,854 | +0.06(+0.42%) |
Jan 08, 2007 | 14.77 | 14.81 | 14.56 | 14.77 | 13,966,664 | -0.05(-0.31%) |
Jan 05, 2007 | 15.11 | 15.13 | 14.74 | 14.82 | 14,148,288 | -0.29(-1.91%) |
Jan 04, 2007 | 14.97 | 15.30 | 14.87 | 15.11 | 26,092,708 | +0.18(+1.18%) |
Jan 03, 2007 | 14.84 | 15.07 | 14.83 | 14.93 | 19,981,630 | +0.03(+0.23%) |
Dec 29, 2006 | 14.86 | 14.92 | 14.81 | 14.90 | 14,125,850 | +0.01(+0.04%) |
Dec 28, 2006 | 14.89 | 14.95 | 14.84 | 14.89 | 8,674,484 | +0.01(+0.08%) |
Dec 27, 2006 | 14.80 | 14.93 | 14.77 | 14.88 | 10,106,273 | +0.13(+0.88%) |
Dec 26, 2006 | 14.70 | 14.80 | 14.68 | 14.75 | 6,247,296 | +0.03(+0.23%) |
Dec 22, 2006 | 14.74 | 14.78 | 14.57 | 14.72 | 9,066,530 | -0.03(-0.19%) |
Dec 21, 2006 | 14.53 | 14.77 | 14.48 | 14.74 | 13,160,311 | +0.16(+1.09%) |
Dec 20, 2006 | 14.50 | 14.65 | 14.47 | 14.59 | 10,184,718 | +0.07(+0.47%) |
Dec 19, 2006 | 14.46 | 14.58 | 14.37 | 14.52 | 11,097,608 | +0.07(+0.47%) |
Dec 18, 2006 | 14.43 | 14.54 | 14.42 | 14.45 | 9,293,736 | -0.05(-0.31%) |
Dec 15, 2006 | 14.48 | 14.53 | 14.42 | 14.50 | 15,521,421 | +0.01(+0.08%) |
Dec 14, 2006 | 14.48 | 14.71 | 14.42 | 14.48 | 12,816,851 | +0.05(+0.31%) |
Dec 13, 2006 | 14.40 | 14.47 | 14.33 | 14.44 | 13,055,541 | +0.03(+0.20%) |
Dec 12, 2006 | 14.39 | 14.44 | 14.29 | 14.41 | 14,512,596 | +0.02(+0.16%) |
Dec 11, 2006 | 14.35 | 14.46 | 14.32 | 14.39 | 8,593,742 | +0.04(+0.28%) |
Dec 08, 2006 | 14.30 | 14.46 | 14.19 | 14.35 | 10,670,226 | +0.06(+0.40%) |
Dec 07, 2006 | 14.40 | 14.45 | 14.22 | 14.29 | 10,714,219 | -0.08(-0.55%) |
Dec 06, 2006 | 14.31 | 14.40 | 14.15 | 14.37 | 11,262,977 | +0.06(+0.40%) |
Dec 05, 2006 | 14.29 | 14.40 | 14.10 | 14.31 | 12,721,445 | +0.03(+0.20%) |
Dec 04, 2006 | 14.10 | 14.34 | 14.06 | 14.29 | 14,832,028 | +0.23(+1.61%) |
Dec 01, 2006 | 14.02 | 14.08 | 13.92 | 14.06 | 8,087,739 | +0.01(+0.04%) |
Nov 30, 2006 | 14.01 | 14.14 | 13.95 | 14.05 | 7,944,101 | +0.02(+0.16%) |
Nov 29, 2006 | 13.98 | 14.07 | 13.93 | 14.03 | 8,004,171 | +0.09(+0.65%) |
Nov 28, 2006 | 13.92 | 14.00 | 13.88 | 13.94 | 8,577,135 | +0.02(+0.16%) |
Nov 27, 2006 | 13.85 | 13.99 | 13.82 | 13.92 | 12,212,262 | +0.07(+0.49%) |
Nov 24, 2006 | 13.90 | 13.96 | 13.85 | 13.85 | 4,354,203 | -0.15(-1.05%) |
Nov 22, 2006 | 13.97 | 14.04 | 13.83 | 14.00 | 12,211,909 | +0.13(+0.94%) |
Nov 21, 2006 | 13.86 | 13.99 | 13.80 | 13.87 | 12,428,868 | -0.03(-0.20%) |
Nov 20, 2006 | 13.99 | 14.07 | 13.82 | 13.90 | 15,029,553 | -0.14(-1.01%) |
Nov 17, 2006 | 13.90 | 14.05 | 13.88 | 14.04 | 12,044,419 | +0.08(+0.57%) |
Nov 16, 2006 | 13.85 | 13.99 | 13.80 | 13.96 | 10,521,818 | +0.09(+0.65%) |
Nov 15, 2006 | 13.74 | 13.87 | 13.67 | 13.87 | 14,668,778 | +0.03(+0.25%) |
Nov 14, 2006 | 13.78 | 13.87 | 13.56 | 13.83 | 15,341,034 | +0.02(+0.12%) |
Nov 13, 2006 | 13.77 | 13.97 | 13.76 | 13.82 | 10,975,524 | -0.01(-0.04%) |
Nov 10, 2006 | 13.90 | 13.95 | 13.75 | 13.82 | 13,984,155 | -0.09(-0.65%) |
Nov 09, 2006 | 14.04 | 14.10 | 13.79 | 13.91 | 13,934,686 | -0.13(-0.93%) |
Nov 08, 2006 | 14.08 | 14.15 | 13.95 | 14.04 | 11,847,425 | -0.15(-1.08%) |
Nov 07, 2006 | 14.04 | 14.24 | 13.94 | 14.20 | 14,300,760 | +0.20(+1.42%) |
Nov 06, 2006 | 13.86 | 14.04 | 13.86 | 14.00 | 12,074,278 | +0.11(+0.82%) |
Nov 03, 2006 | 13.91 | 13.92 | 13.77 | 13.88 | 11,029,057 | +0.03(+0.25%) |
Nov 02, 2006 | 13.95 | 14.07 | 13.79 | 13.85 | 13,987,512 | -0.08(-0.61%) |
Nov 01, 2006 | 14.09 | 14.12 | 13.90 | 13.94 | 13,789,457 | -0.07(-0.53%) |
Oct 31, 2006 | 13.82 | 14.04 | 13.73 | 14.01 | 17,305,504 | +0.24(+1.73%) |
Oct 30, 2006 | 13.95 | 13.97 | 13.75 | 13.77 | 12,591,234 | -0.20(-1.46%) |
Oct 27, 2006 | 13.88 | 13.99 | 13.70 | 13.97 | 16,922,822 | +0.09(+0.65%) |
Oct 26, 2006 | 14.03 | 14.10 | 13.54 | 13.88 | 20,893,636 | -0.07(-0.53%) |
Oct 25, 2006 | 14.06 | 14.12 | 13.84 | 13.96 | 15,776,896 | -0.05(-0.36%) |
Oct 24, 2006 | 13.91 | 14.02 | 13.74 | 14.01 | 14,431,148 | +0.10(+0.73%) |
Oct 23, 2006 | 13.77 | 13.92 | 13.70 | 13.91 | 11,185,239 | +0.05(+0.33%) |
Oct 20, 2006 | 13.95 | 13.97 | 13.69 | 13.86 | 14,281,503 | -0.09(-0.65%) |
Oct 19, 2006 | 14.02 | 14.02 | 13.87 | 13.95 | 7,858,059 | -0.05(-0.32%) |
Oct 18, 2006 | 13.94 | 14.04 | 13.91 | 14.00 | 9,815,640 | +0.15(+1.10%) |
Oct 17, 2006 | 13.81 | 13.92 | 13.80 | 13.84 | 8,237,385 | -0.03(-0.24%) |
Oct 16, 2006 | 13.89 | 13.97 | 13.82 | 13.88 | 6,657,893 | -0.02(-0.12%) |
Oct 13, 2006 | 13.94 | 14.00 | 13.83 | 13.90 | 8,716,003 | -0.03(-0.20%) |
Oct 12, 2006 | 13.81 | 13.97 | 13.63 | 13.92 | 14,599,698 | +0.17(+1.23%) |
Oct 11, 2006 | 13.87 | 13.92 | 13.73 | 13.75 | 7,628,909 | -0.11(-0.78%) |
Oct 10, 2006 | 13.86 | 13.91 | 13.67 | 13.86 | 9,388,082 | +0.06(+0.45%) |
Oct 09, 2006 | 13.82 | 13.82 | 13.67 | 13.80 | 10,552,559 | -0.02(-0.16%) |
Oct 06, 2006 | 13.79 | 13.91 | 13.75 | 13.82 | 12,647,594 | -0.06(-0.41%) |
Oct 05, 2006 | 13.84 | 13.98 | 13.83 | 13.88 | 22,209,526 | -0.06(-0.41%) |
Oct 04, 2006 | 13.86 | 14.01 | 13.85 | 13.94 | 12,847,593 | -0.11(-0.81%) |
Oct 03, 2006 | 14.01 | 14.11 | 13.95 | 14.05 | 13,633,452 | +0.08(+0.57%) |
Oct 02, 2006 | 14.17 | 14.17 | 13.97 | 13.97 | 8,660,173 | -0.14(-0.96%) |
Sep 29, 2006 | 14.03 | 14.16 | 13.96 | 14.10 | 9,951,328 | +0.04(+0.28%) |
Sep 28, 2006 | 14.15 | 14.21 | 13.97 | 14.07 | 15,852,337 | -0.08(-0.60%) |
Sep 27, 2006 | 14.15 | 14.20 | 14.01 | 14.15 | 15,095,453 | -0.06(-0.40%) |
Sep 26, 2006 | 14.10 | 14.21 | 14.04 | 14.21 | 16,819,996 | +0.02(+0.12%) |
Sep 25, 2006 | 14.21 | 14.29 | 14.03 | 14.19 | 13,314,020 | +0.01(+0.04%) |
Sep 22, 2006 | 13.99 | 14.18 | 13.81 | 14.18 | 16,130,250 | +0.20(+1.42%) |
Sep 21, 2006 | 14.09 | 14.14 | 13.92 | 13.99 | 11,568,982 | -0.10(-0.72%) |
Sep 20, 2006 | 14.12 | 14.12 | 13.99 | 14.09 | 14,853,229 | +0.10(+0.73%) |
Sep 19, 2006 | 14.08 | 14.08 | 13.90 | 13.99 | 14,995,454 | -0.10(-0.68%) |
Sep 18, 2006 | 14.14 | 14.21 | 13.98 | 14.08 | 16,338,375 | -0.02(-0.16%) |
Sep 15, 2006 | 14.21 | 14.21 | 14.08 | 14.10 | 26,152,778 | +0.14(+0.97%) |
Sep 14, 2006 | 14.07 | 14.10 | 13.89 | 13.97 | 18,117,866 | -0.07(-0.52%) |
Sep 13, 2006 | 13.86 | 14.08 | 13.86 | 14.04 | 29,328,016 | +0.28(+2.02%) |
Sep 12, 2006 | 13.84 | 13.85 | 13.37 | 13.77 | 48,549,404 | +0.53(+3.98%) |
Sep 11, 2006 | 13.01 | 13.33 | 12.94 | 13.24 | 20,849,998 | +0.12(+0.91%) |
Sep 08, 2006 | 12.98 | 13.14 | 12.85 | 13.12 | 14,525,670 | +0.27(+2.07%) |
Sep 07, 2006 | 12.81 | 12.95 | 12.79 | 12.85 | 23,942,550 | +0.05(+0.35%) |
Sep 06, 2006 | 12.74 | 12.87 | 12.74 | 12.81 | 13,996,523 | -0.08(-0.66%) |
Sep 05, 2006 | 12.70 | 12.93 | 12.59 | 12.89 | 27,113,548 | -0.10(-0.74%) |
Sep 01, 2006 | 12.96 | 13.05 | 12.79 | 12.99 | 55,880,084 | +0.68(+5.52%) |
Aug 31, 2006 | 12.45 | 12.45 | 12.30 | 12.31 | 13,191,053 | -0.13(-1.05%) |
Aug 30, 2006 | 12.39 | 12.51 | 12.38 | 12.44 | 9,943,731 | +0.03(+0.23%) |
Aug 29, 2006 | 12.33 | 12.42 | 12.28 | 12.41 | 10,930,471 | +0.12(+0.97%) |
Aug 28, 2006 | 12.30 | 12.42 | 12.28 | 12.29 | 10,268,109 | +0.02(+0.18%) |
Aug 25, 2006 | 12.23 | 12.32 | 12.22 | 12.27 | 12,670,386 | +0.02(+0.19%) |
Aug 24, 2006 | 12.24 | 12.33 | 12.22 | 12.25 | 12,815,084 | +0.01(+0.05%) |
Aug 23, 2006 | 12.36 | 12.41 | 12.19 | 12.24 | 18,035,888 | -0.12(-0.96%) |
Aug 22, 2006 | 12.23 | 12.42 | 12.22 | 12.36 | 16,992,256 | +0.16(+1.35%) |
Aug 21, 2006 | 12.31 | 12.37 | 12.16 | 12.20 | 20,519,964 | -0.05(-0.42%) |
Aug 18, 2006 | 12.16 | 12.31 | 12.02 | 12.25 | 25,129,288 | +0.09(+0.74%) |
Aug 17, 2006 | 12.03 | 12.20 | 11.90 | 12.16 | 33,113,320 | +0.23(+1.90%) |
Aug 16, 2006 | 11.84 | 11.97 | 11.80 | 11.93 | 26,773,798 | +0.16(+1.40%) |
Aug 15, 2006 | 11.63 | 11.80 | 11.63 | 11.77 | 29,883,134 | +0.22(+1.86%) |
Aug 14, 2006 | 11.52 | 11.66 | 11.47 | 11.55 | 32,831,872 | +0.10(+0.84%) |
Aug 11, 2006 | 11.79 | 11.80 | 11.37 | 11.46 | 67,688,992 | -0.33(-2.83%) |
Aug 10, 2006 | 11.89 | 11.95 | 11.79 | 11.79 | 41,072,616 | -0.16(-1.37%) |
Aug 09, 2006 | 12.05 | 12.16 | 11.94 | 11.95 | 64,221,884 | -0.05(-0.42%) |
Aug 08, 2006 | 11.86 | 12.27 | 11.80 | 12.01 | 113,829,056 | -0.88(-6.85%) |
Aug 07, 2006 | 12.80 | 13.02 | 12.76 | 12.89 | 32,796,184 | +0.01(+0.09%) |
Aug 04, 2006 | 13.02 | 13.02 | 12.31 | 12.88 | 65,211,100 | -0.59(-4.37%) |
Aug 03, 2006 | 13.41 | 13.50 | 13.34 | 13.47 | 8,931,549 | +0.06(+0.42%) |
Aug 02, 2006 | 13.50 | 13.51 | 13.34 | 13.41 | 12,949,889 | -0.06(-0.46%) |
Aug 01, 2006 | 13.57 | 13.57 | 13.27 | 13.47 | 16,160,815 | -0.10(-0.71%) |
Jul 31, 2006 | 13.56 | 13.91 | 13.52 | 13.57 | 29,286,850 | -0.28(-2.04%) |
Jul 28, 2006 | 13.61 | 14.04 | 13.48 | 13.85 | 27,757,004 | +0.24(+1.79%) |
Jul 27, 2006 | 14.21 | 14.26 | 13.43 | 13.61 | 51,936,124 | -1.10(-7.50%) |
Jul 26, 2006 | 14.66 | 14.78 | 14.63 | 14.71 | 16,140,674 | +0.06(+0.39%) |
Jul 25, 2006 | 14.69 | 14.80 | 14.58 | 14.65 | 12,038,059 | -0.04(-0.27%) |
Jul 24, 2006 | 14.44 | 14.77 | 14.46 | 14.69 | 14,888,741 | +0.25(+1.76%) |
Jul 21, 2006 | 14.56 | 14.60 | 14.33 | 14.44 | 10,060,691 | -0.07(-0.51%) |
Jul 20, 2006 | 14.49 | 14.65 | 14.39 | 14.51 | 12,107,493 | +0.05(+0.35%) |
Jul 19, 2006 | 14.04 | 14.59 | 14.01 | 14.46 | 14,693,160 | +0.52(+3.74%) |
Jul 18, 2006 | 13.92 | 14.04 | 13.78 | 13.94 | 7,078,561 | -0.02(-0.12%) |
Jul 17, 2006 | 13.90 | 14.07 | 13.87 | 13.96 | 5,116,917 | +0.06(+0.41%) |
Jul 14, 2006 | 13.98 | 14.08 | 13.82 | 13.90 | 7,214,249 | -0.12(-0.89%) |
Jul 13, 2006 | 14.22 | 14.29 | 13.88 | 14.03 | 11,468,276 | -0.17(-1.20%) |
Jul 12, 2006 | 14.47 | 14.47 | 14.17 | 14.20 | 9,361,934 | -0.23(-1.57%) |
Jul 11, 2006 | 14.37 | 14.48 | 14.22 | 14.42 | 8,475,722 | +0.06(+0.39%) |
Jul 10, 2006 | 14.34 | 14.41 | 14.30 | 14.37 | 6,696,585 | +0.03(+0.20%) |
Jul 07, 2006 | 14.31 | 14.50 | 14.31 | 14.34 | 9,291,793 | -0.03(-0.24%) |
Jul 06, 2006 | 14.27 | 14.40 | 14.27 | 14.37 | 12,885,578 | +0.10(+0.67%) |
Jul 05, 2006 | 14.31 | 14.48 | 14.23 | 14.27 | 11,846,011 | -0.29(-2.02%) |
Jul 03, 2006 | 14.64 | 14.65 | 14.55 | 14.57 | 5,201,192 | -0.07(-0.46%) |
Jun 30, 2006 | 14.57 | 14.67 | 14.50 | 14.64 | 11,597,427 | +0.09(+0.62%) |
Jun 29, 2006 | 14.52 | 14.60 | 14.38 | 14.55 | 16,524,593 | +0.25(+1.78%) |
Jun 28, 2006 | 14.35 | 14.50 | 14.26 | 14.29 | 8,444,097 | -0.02(-0.16%) |
Jun 27, 2006 | 14.56 | 14.58 | 14.27 | 14.31 | 13,106,424 | -0.24(-1.67%) |
Jun 26, 2006 | 14.44 | 14.63 | 14.27 | 14.56 | 13,353,595 | +0.12(+0.82%) |
Jun 23, 2006 | 14.45 | 14.58 | 14.37 | 14.44 | 10,161,220 | -0.07(-0.47%) |
Jun 22, 2006 | 14.54 | 14.57 | 14.30 | 14.51 | 13,225,328 | -0.05(-0.35%) |
Jun 21, 2006 | 14.47 | 14.70 | 14.45 | 14.56 | 12,729,926 | +0.09(+0.63%) |
Jun 20, 2006 | 14.38 | 14.52 | 14.32 | 14.47 | 14,237,157 | +0.08(+0.55%) |
Jun 19, 2006 | 14.34 | 14.44 | 14.23 | 14.39 | 10,849,023 | +0.14(+0.95%) |
Jun 16, 2006 | 14.21 | 14.31 | 14.20 | 14.25 | 12,211,379 | -0.05(-0.36%) |
Jun 15, 2006 | 14.04 | 14.31 | 14.04 | 14.30 | 14,366,307 | +0.29(+2.10%) |
Jun 14, 2006 | 14.02 | 14.09 | 13.89 | 14.01 | 13,789,457 | -0.04(-0.28%) |
Jun 13, 2006 | 13.88 | 14.23 | 13.86 | 14.05 | 16,366,467 | +0.19(+1.39%) |
Jun 12, 2006 | 14.17 | 14.21 | 13.86 | 13.86 | 10,160,513 | -0.27(-1.88%) |
Jun 09, 2006 | 14.26 | 14.30 | 14.10 | 14.12 | 8,643,035 | -0.17(-1.19%) |
Jun 08, 2006 | 14.01 | 14.33 | 13.99 | 14.29 | 16,557,278 | +0.20(+1.41%) |
Jun 07, 2006 | 14.16 | 14.25 | 14.08 | 14.09 | 7,016,724 | -0.06(-0.40%) |
Jun 06, 2006 | 14.21 | 14.30 | 14.05 | 14.15 | 9,478,010 | -0.09(-0.64%) |
Jun 05, 2006 | 14.22 | 14.38 | 14.20 | 14.24 | 12,912,256 | -0.06(-0.43%) |
Jun 02, 2006 | 14.21 | 14.38 | 14.12 | 14.30 | 10,829,235 | +0.07(+0.48%) |
Jun 01, 2006 | 13.90 | 14.29 | 13.87 | 14.23 | 11,607,144 | +0.34(+2.44%) |
May 31, 2006 | 13.88 | 13.98 | 13.78 | 13.90 | 13,046,531 | -0.01(-0.04%) |
May 30, 2006 | 14.15 | 14.20 | 13.88 | 13.90 | 13,301,299 | -0.22(-1.56%) |
May 26, 2006 | 13.95 | 14.15 | 13.94 | 14.12 | 8,687,204 | +0.19(+1.38%) |
May 25, 2006 | 13.62 | 13.97 | 13.61 | 13.93 | 9,608,928 | +0.36(+2.67%) |
May 24, 2006 | 13.59 | 13.75 | 13.54 | 13.57 | 12,589,998 | -0.01(-0.08%) |
May 23, 2006 | 13.48 | 13.70 | 13.45 | 13.58 | 9,354,866 | +0.07(+0.54%) |
May 22, 2006 | 13.60 | 13.85 | 13.50 | 13.50 | 9,813,520 | -0.18(-1.28%) |
May 19, 2006 | 13.74 | 13.74 | 13.50 | 13.68 | 9,959,808 | +0.01(+0.08%) |
May 18, 2006 | 13.59 | 13.90 | 13.14 | 13.67 | 9,863,166 | +0.01(+0.08%) |
May 17, 2006 | 13.81 | 13.99 | 13.61 | 13.66 | 10,598,142 | -0.25(-1.79%) |
May 16, 2006 | 13.80 | 14.13 | 13.80 | 13.91 | 10,255,565 | +0.06(+0.45%) |
May 15, 2006 | 13.72 | 14.01 | 13.71 | 13.84 | 8,499,397 | +0.10(+0.70%) |
May 12, 2006 | 13.91 | 14.01 | 13.73 | 13.75 | 10,316,696 | -0.19(-1.34%) |
May 11, 2006 | 14.07 | 14.17 | 13.89 | 13.94 | 11,759,969 | -0.19(-1.32%) |
May 10, 2006 | 14.16 | 14.21 | 14.09 | 14.12 | 7,921,486 | -0.06(-0.44%) |
May 09, 2006 | 14.20 | 14.23 | 14.12 | 14.18 | 7,428,558 | -0.03(-0.20%) |
May 08, 2006 | 14.32 | 14.33 | 14.17 | 14.21 | 11,153,968 | -0.10(-0.67%) |
May 05, 2006 | 14.26 | 14.38 | 14.16 | 14.31 | 8,723,776 | +0.14(+1.00%) |
May 04, 2006 | 14.12 | 14.21 | 14.10 | 14.17 | 7,590,924 | +0.08(+0.56%) |
May 03, 2006 | 14.09 | 14.21 | 14.04 | 14.09 | 8,324,133 | -0.06(-0.40%) |
May 02, 2006 | 14.22 | 14.22 | 14.03 | 14.14 | 10,021,999 | -0.01(-0.04%) |
May 01, 2006 | 14.45 | 14.46 | 14.09 | 14.15 | 12,292,297 | -0.22(-1.50%) |
Apr 28, 2006 | 14.32 | 14.46 | 14.22 | 14.37 | 15,201,636 | +0.06(+0.44%) |
Apr 27, 2006 | 14.12 | 14.37 | 14.08 | 14.30 | 12,499,892 | +0.17(+1.20%) |
Apr 26, 2006 | 14.06 | 14.18 | 14.03 | 14.13 | 12,465,617 | +0.16(+1.13%) |
Apr 25, 2006 | 13.92 | 14.10 | 13.91 | 13.97 | 11,947,424 | +0.06(+0.41%) |
Apr 24, 2006 | 13.98 | 14.09 | 13.81 | 13.92 | 13,724,440 | -0.12(-0.85%) |
Apr 21, 2006 | 14.09 | 14.15 | 13.98 | 14.04 | 10,320,759 | +0.06(+0.45%) |
Apr 20, 2006 | 14.05 | 14.15 | 13.87 | 13.97 | 9,625,712 | -0.02(-0.16%) |
Apr 19, 2006 | 14.05 | 14.15 | 13.84 | 14.00 | 11,481,880 | -0.06(-0.40%) |
Apr 18, 2006 | 13.85 | 14.09 | 13.85 | 14.05 | 13,380,274 | +0.22(+1.55%) |
Apr 17, 2006 | 13.66 | 13.86 | 13.62 | 13.84 | 11,751,489 | +0.23(+1.71%) |
Apr 13, 2006 | 13.62 | 13.69 | 13.54 | 13.61 | 7,036,158 | -0.01(-0.08%) |
Apr 12, 2006 | 13.68 | 13.71 | 13.58 | 13.62 | 8,960,347 | -0.06(-0.41%) |
Apr 11, 2006 | 13.74 | 13.79 | 13.53 | 13.67 | 11,112,095 | -0.06(-0.45%) |
Apr 10, 2006 | 13.85 | 13.87 | 13.65 | 13.74 | 11,901,664 | -0.14(-0.98%) |
Apr 07, 2006 | 13.92 | 14.09 | 13.83 | 13.87 | 13,558,541 | -0.17(-1.21%) |
Apr 06, 2006 | 13.87 | 14.07 | 13.81 | 14.04 | 14,684,326 | +0.15(+1.10%) |
Apr 05, 2006 | 13.87 | 13.95 | 13.83 | 13.89 | 10,014,401 | -0.12(-0.85%) |
Apr 04, 2006 | 13.88 | 14.07 | 13.88 | 14.01 | 13,506,421 | +0.02(+0.16%) |
Apr 03, 2006 | 14.01 | 14.13 | 13.92 | 13.99 | 10,702,735 | +0.06(+0.41%) |
Mar 31, 2006 | 14.09 | 14.17 | 13.90 | 13.93 | 14,191,574 | -0.19(-1.36%) |
Mar 30, 2006 | 14.08 | 14.20 | 13.97 | 14.12 | 11,458,559 | +0.01(+0.04%) |
Mar 29, 2006 | 14.08 | 14.27 | 14.08 | 14.12 | 10,542,842 | +0.03(+0.20%) |
Mar 28, 2006 | 14.19 | 14.30 | 14.06 | 14.09 | 13,254,833 | -0.12(-0.88%) |
Mar 27, 2006 | 14.37 | 14.44 | 14.17 | 14.21 | 18,817,506 | -0.23(-1.61%) |
Mar 24, 2006 | 14.40 | 14.55 | 14.33 | 14.44 | 20,126,858 | +0.01(+0.08%) |
Mar 23, 2006 | 14.32 | 14.52 | 14.23 | 14.43 | 23,313,580 | +0.15(+1.03%) |
Mar 22, 2006 | 14.59 | 14.69 | 14.15 | 14.29 | 87,760,904 | +1.36(+10.56%) |
Mar 21, 2006 | 13.02 | 13.05 | 12.88 | 12.92 | 8,468,302 | -0.10(-0.78%) |
Mar 20, 2006 | 13.02 | 13.10 | 12.98 | 13.02 | 8,392,331 | +0.05(+0.39%) |
Mar 17, 2006 | 13.01 | 13.04 | 12.89 | 12.97 | 13,543,170 | +0.06(+0.44%) |
Mar 16, 2006 | 12.93 | 12.95 | 12.87 | 12.92 | 10,995,135 | +0.03(+0.22%) |
Mar 15, 2006 | 12.92 | 12.97 | 12.88 | 12.89 | 12,196,715 | -0.08(-0.61%) |
Mar 14, 2006 | 12.92 | 12.98 | 12.88 | 12.97 | 14,436,625 | -0.02(-0.13%) |
Mar 13, 2006 | 12.97 | 13.00 | 12.87 | 12.98 | 12,245,124 | +0.02(+0.13%) |
Mar 10, 2006 | 12.96 | 13.03 | 12.89 | 12.97 | 9,490,731 | +0.12(+0.93%) |
Mar 09, 2006 | 12.92 | 12.95 | 12.77 | 12.85 | 12,167,386 | -0.07(-0.57%) |
Mar 08, 2006 | 12.81 | 12.93 | 12.77 | 12.92 | 7,831,028 | +0.14(+1.06%) |
Mar 07, 2006 | 12.91 | 12.97 | 12.75 | 12.79 | 12,118,624 | -0.10(-0.75%) |
Mar 06, 2006 | 12.98 | 13.02 | 12.88 | 12.88 | 7,167,429 | -0.08(-0.61%) |
Mar 03, 2006 | 12.77 | 13.02 | 12.77 | 12.96 | 14,835,208 | +0.08(+0.66%) |
Mar 02, 2006 | 12.90 | 12.96 | 12.84 | 12.88 | 9,126,070 | -0.01(-0.09%) |
Mar 01, 2006 | 13.02 | 13.10 | 12.87 | 12.89 | 13,774,616 | -0.19(-1.43%) |
Feb 28, 2006 | 13.14 | 13.17 | 13.02 | 13.07 | 16,099,685 | -0.06(-0.47%) |
Feb 27, 2006 | 13.02 | 13.24 | 13.02 | 13.14 | 9,712,107 | +0.14(+1.05%) |
Feb 24, 2006 | 13.11 | 13.18 | 12.96 | 13.00 | 9,747,973 | -0.13(-0.99%) |
Feb 23, 2006 | 13.13 | 13.27 | 13.10 | 13.13 | 11,709,440 | -0.09(-0.69%) |
Feb 22, 2006 | 13.01 | 13.25 | 12.93 | 13.22 | 13,525,855 | +0.27(+2.10%) |
Feb 21, 2006 | 13.06 | 13.23 | 12.90 | 12.95 | 15,253,579 | -0.11(-0.87%) |
Feb 17, 2006 | 12.94 | 13.09 | 12.88 | 13.06 | 10,721,109 | +0.05(+0.39%) |
Feb 16, 2006 | 12.99 | 13.07 | 12.88 | 13.01 | 12,297,421 | -0.06(-0.48%) |
Feb 15, 2006 | 12.90 | 13.18 | 12.90 | 13.07 | 17,697,550 | +0.11(+0.83%) |
Feb 14, 2006 | 12.88 | 12.98 | 12.80 | 12.97 | 14,359,064 | +0.00(+0.00%) |
Feb 13, 2006 | 12.62 | 12.97 | 12.55 | 12.97 | 16,934,660 | +0.29(+2.28%) |
Feb 10, 2006 | 12.72 | 12.77 | 12.58 | 12.68 | 12,251,308 | -0.11(-0.84%) |
Feb 09, 2006 | 12.85 | 12.91 | 12.75 | 12.79 | 11,856,082 | -0.09(-0.66%) |
Feb 08, 2006 | 12.71 | 12.90 | 12.65 | 12.87 | 12,306,785 | +0.16(+1.25%) |
Feb 07, 2006 | 12.62 | 12.85 | 12.60 | 12.71 | 13,494,230 | +0.05(+0.40%) |
Feb 06, 2006 | 12.72 | 12.77 | 12.62 | 12.66 | 17,760,802 | +0.06(+0.49%) |
Feb 03, 2006 | 12.74 | 12.89 | 12.58 | 12.60 | 27,992,162 | -0.17(-1.33%) |
Feb 02, 2006 | 13.03 | 13.03 | 12.63 | 12.77 | 18,152,670 | -0.26(-2.00%) |