Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.23 | 14.28 | 14.09 | 14.14 | 50,851,532 | -0.09(-0.65%) |
Dec 28, 2006 | 14.20 | 14.30 | 14.11 | 14.23 | 43,999,040 | -0.04(-0.31%) |
Dec 27, 2006 | 14.16 | 14.32 | 14.09 | 14.27 | 45,222,776 | +0.12(+0.85%) |
Dec 26, 2006 | 14.08 | 14.19 | 14.08 | 14.15 | 32,658,532 | -0.02(-0.15%) |
Dec 22, 2006 | 14.19 | 14.26 | 14.14 | 14.17 | 37,403,240 | -0.05(-0.38%) |
Dec 21, 2006 | 14.32 | 14.38 | 14.19 | 14.23 | 61,696,604 | -0.08(-0.53%) |
Dec 20, 2006 | 14.28 | 14.49 | 14.26 | 14.31 | 81,565,168 | +0.01(+0.04%) |
Dec 19, 2006 | 14.11 | 14.32 | 14.05 | 14.30 | 89,220,168 | +0.20(+1.43%) |
Dec 18, 2006 | 14.00 | 14.16 | 13.96 | 14.10 | 70,152,832 | +0.10(+0.74%) |
Dec 15, 2006 | 13.95 | 14.08 | 13.94 | 13.99 | 91,370,456 | +0.04(+0.31%) |
Dec 14, 2006 | 13.91 | 14.01 | 13.86 | 13.95 | 67,631,888 | +0.09(+0.67%) |
Dec 13, 2006 | 13.76 | 13.89 | 13.75 | 13.86 | 74,126,912 | +0.12(+0.87%) |
Dec 12, 2006 | 13.67 | 13.77 | 13.62 | 13.74 | 77,511,936 | +0.01(+0.08%) |
Dec 11, 2006 | 13.79 | 13.97 | 13.62 | 13.73 | 102,818,512 | -0.01(-0.08%) |
Dec 08, 2006 | 13.57 | 13.75 | 13.54 | 13.74 | 80,081,256 | +0.17(+1.25%) |
Dec 07, 2006 | 13.63 | 13.63 | 13.49 | 13.57 | 93,236,200 | +0.03(+0.24%) |
Dec 06, 2006 | 13.59 | 13.64 | 13.45 | 13.54 | 90,190,144 | -0.01(-0.08%) |
Dec 05, 2006 | 13.64 | 13.72 | 13.42 | 13.55 | 217,279,488 | -0.04(-0.32%) |
Dec 04, 2006 | 12.91 | 15.17 | 12.83 | 13.59 | 529,911,200 | -1.62(-10.62%) |
Dec 01, 2006 | 15.07 | 15.21 | 15.01 | 15.21 | 73,614,440 | +0.20(+1.35%) |
Nov 30, 2006 | 14.95 | 15.22 | 14.93 | 15.00 | 108,356,208 | +0.23(+1.55%) |
Nov 29, 2006 | 14.89 | 14.99 | 14.68 | 14.77 | 78,285,864 | +0.01(+0.07%) |
Nov 28, 2006 | 14.74 | 14.78 | 14.64 | 14.76 | 57,783,356 | +0.04(+0.30%) |
Nov 27, 2006 | 14.68 | 14.83 | 14.61 | 14.72 | 71,470,016 | +0.04(+0.30%) |
Nov 24, 2006 | 14.69 | 14.76 | 14.66 | 14.68 | 20,562,238 | -0.11(-0.77%) |
Nov 22, 2006 | 14.74 | 14.89 | 14.71 | 14.79 | 35,615,732 | +0.08(+0.54%) |
Nov 21, 2006 | 14.72 | 14.82 | 14.67 | 14.71 | 52,710,864 | -0.05(-0.35%) |
Nov 20, 2006 | 14.82 | 14.90 | 14.75 | 14.76 | 62,734,924 | -0.09(-0.59%) |
Nov 17, 2006 | 14.57 | 14.87 | 14.57 | 14.85 | 87,782,240 | +0.25(+1.68%) |
Nov 16, 2006 | 14.43 | 14.71 | 14.43 | 14.61 | 60,532,048 | +0.13(+0.87%) |
Nov 15, 2006 | 14.35 | 14.60 | 14.28 | 14.48 | 72,775,472 | +0.15(+1.07%) |
Nov 14, 2006 | 14.22 | 14.39 | 14.01 | 14.33 | 77,583,760 | +0.20(+1.39%) |
Nov 13, 2006 | 13.98 | 14.20 | 13.96 | 14.13 | 75,417,344 | +0.10(+0.70%) |
Nov 10, 2006 | 14.09 | 14.23 | 13.86 | 14.03 | 86,212,032 | -0.07(-0.50%) |
Nov 09, 2006 | 14.41 | 14.50 | 13.64 | 14.10 | 152,199,888 | -0.43(-2.93%) |
Nov 08, 2006 | 14.57 | 14.59 | 14.43 | 14.53 | 97,223,656 | -0.37(-2.46%) |
Nov 07, 2006 | 14.74 | 14.99 | 14.74 | 14.89 | 83,220,576 | +0.16(+1.11%) |
Nov 06, 2006 | 14.50 | 14.79 | 14.49 | 14.73 | 59,821,696 | +0.24(+1.66%) |
Nov 03, 2006 | 14.56 | 14.61 | 14.44 | 14.49 | 49,998,268 | -0.08(-0.53%) |
Nov 02, 2006 | 14.47 | 14.57 | 14.43 | 14.57 | 52,886,756 | +0.08(+0.57%) |
Nov 01, 2006 | 14.57 | 14.67 | 14.47 | 14.49 | 72,456,848 | -0.06(-0.41%) |
Oct 31, 2006 | 14.70 | 14.77 | 14.40 | 14.55 | 147,770,672 | -0.30(-2.02%) |
Oct 30, 2006 | 14.86 | 14.95 | 14.80 | 14.85 | 61,945,788 | -0.01(-0.07%) |
Oct 27, 2006 | 14.82 | 15.00 | 14.81 | 14.86 | 72,671,400 | -0.03(-0.22%) |
Oct 26, 2006 | 14.97 | 14.98 | 14.77 | 14.89 | 75,280,664 | -0.08(-0.55%) |
Oct 25, 2006 | 14.83 | 14.98 | 14.77 | 14.97 | 66,189,932 | +0.09(+0.62%) |
Oct 24, 2006 | 14.87 | 14.91 | 14.74 | 14.88 | 93,271,928 | -0.26(-1.69%) |
Oct 23, 2006 | 15.04 | 15.16 | 15.00 | 15.13 | 57,652,904 | +0.03(+0.18%) |
Oct 20, 2006 | 15.15 | 15.15 | 14.74 | 15.11 | 89,158,240 | +0.00(+0.00%) |
Oct 19, 2006 | 15.51 | 15.55 | 15.06 | 15.11 | 92,246,440 | -0.23(-1.49%) |
Oct 18, 2006 | 15.21 | 15.40 | 15.13 | 15.34 | 58,100,880 | +0.21(+1.37%) |
Oct 17, 2006 | 14.99 | 15.22 | 14.98 | 15.13 | 45,796,992 | +0.03(+0.22%) |
Oct 16, 2006 | 15.06 | 15.14 | 14.94 | 15.10 | 36,596,152 | +0.04(+0.25%) |
Oct 13, 2006 | 15.03 | 15.10 | 14.94 | 15.06 | 44,931,820 | -0.03(-0.22%) |
Oct 12, 2006 | 14.89 | 15.14 | 14.88 | 15.09 | 48,747,596 | +0.20(+1.32%) |
Oct 11, 2006 | 14.97 | 15.01 | 14.85 | 14.89 | 59,380,316 | -0.15(-0.98%) |
Oct 10, 2006 | 15.01 | 15.06 | 14.88 | 15.04 | 54,818,096 | -0.05(-0.33%) |
Oct 09, 2006 | 15.16 | 15.19 | 14.99 | 15.09 | 38,156,100 | -0.14(-0.90%) |
Oct 06, 2006 | 15.21 | 15.25 | 15.06 | 15.23 | 49,778,584 | -0.05(-0.32%) |
Oct 05, 2006 | 15.41 | 15.42 | 15.15 | 15.28 | 53,053,488 | -0.19(-1.20%) |
Oct 04, 2006 | 15.51 | 15.52 | 15.30 | 15.46 | 50,433,968 | -0.04(-0.28%) |
Oct 03, 2006 | 15.44 | 15.60 | 15.42 | 15.51 | 37,123,644 | +0.05(+0.35%) |
Oct 02, 2006 | 15.39 | 15.61 | 15.39 | 15.45 | 40,494,376 | -0.03(-0.18%) |
Sep 29, 2006 | 15.49 | 15.60 | 15.42 | 15.48 | 43,908,344 | +0.03(+0.21%) |
Sep 28, 2006 | 15.47 | 15.52 | 15.35 | 15.45 | 37,825,568 | -0.06(-0.39%) |
Sep 27, 2006 | 15.42 | 15.55 | 15.40 | 15.51 | 43,781,188 | +0.01(+0.04%) |
Sep 26, 2006 | 15.43 | 15.51 | 15.40 | 15.50 | 47,179,220 | +0.03(+0.18%) |
Sep 25, 2006 | 15.44 | 15.55 | 15.35 | 15.47 | 46,662,900 | +0.10(+0.67%) |
Sep 22, 2006 | 15.40 | 15.41 | 15.30 | 15.37 | 35,516,976 | -0.03(-0.18%) |
Sep 21, 2006 | 15.54 | 15.55 | 15.34 | 15.40 | 49,872,760 | -0.14(-0.91%) |
Sep 20, 2006 | 15.37 | 15.56 | 15.37 | 15.54 | 49,994,052 | +0.15(+0.96%) |
Sep 19, 2006 | 15.36 | 15.40 | 15.17 | 15.39 | 39,069,092 | +0.02(+0.14%) |
Sep 18, 2006 | 15.39 | 15.40 | 15.25 | 15.37 | 38,823,392 | +0.07(+0.43%) |
Sep 15, 2006 | 15.41 | 15.46 | 15.29 | 15.30 | 50,529,428 | -0.09(-0.57%) |
Sep 14, 2006 | 15.31 | 15.41 | 15.18 | 15.39 | 37,871,924 | +0.01(+0.04%) |
Sep 13, 2006 | 15.35 | 15.46 | 15.33 | 15.39 | 40,436,476 | -0.03(-0.21%) |
Sep 12, 2006 | 15.27 | 15.46 | 15.23 | 15.42 | 68,932,032 | +0.20(+1.33%) |
Sep 11, 2006 | 15.01 | 15.22 | 15.01 | 15.22 | 37,344,060 | +0.16(+1.05%) |
Sep 08, 2006 | 14.95 | 15.15 | 14.95 | 15.06 | 32,996,028 | +0.08(+0.51%) |
Sep 07, 2006 | 15.09 | 15.12 | 14.91 | 14.98 | 48,118,596 | -0.15(-0.97%) |
Sep 06, 2006 | 15.19 | 15.28 | 15.11 | 15.13 | 54,819,928 | -0.07(-0.43%) |
Sep 05, 2006 | 15.21 | 15.22 | 15.09 | 15.19 | 36,961,676 | -0.07(-0.43%) |
Sep 01, 2006 | 15.17 | 15.27 | 15.05 | 15.26 | 43,069,188 | +0.22(+1.45%) |
Aug 31, 2006 | 15.13 | 15.19 | 15.01 | 15.04 | 42,210,980 | -0.09(-0.61%) |
Aug 30, 2006 | 15.06 | 15.22 | 15.06 | 15.13 | 47,259,468 | +0.07(+0.47%) |
Aug 29, 2006 | 15.00 | 15.15 | 15.00 | 15.06 | 38,895,584 | +0.03(+0.22%) |
Aug 28, 2006 | 14.82 | 15.15 | 14.79 | 15.03 | 52,121,256 | +0.17(+1.14%) |
Aug 25, 2006 | 14.80 | 14.93 | 14.74 | 14.86 | 30,023,438 | -0.01(-0.04%) |
Aug 24, 2006 | 14.85 | 14.93 | 14.74 | 14.87 | 40,755,284 | +0.05(+0.37%) |
Aug 23, 2006 | 14.67 | 14.82 | 14.66 | 14.81 | 38,825,776 | +0.09(+0.59%) |
Aug 22, 2006 | 14.54 | 14.79 | 14.54 | 14.73 | 45,389,508 | +0.19(+1.28%) |
Aug 21, 2006 | 14.62 | 14.94 | 14.51 | 14.54 | 44,254,816 | -0.22(-1.52%) |
Aug 18, 2006 | 14.73 | 14.78 | 14.55 | 14.76 | 48,630,884 | +0.03(+0.19%) |
Aug 17, 2006 | 14.61 | 14.80 | 14.57 | 14.74 | 55,585,612 | +0.14(+0.93%) |
Aug 16, 2006 | 14.40 | 14.63 | 14.38 | 14.60 | 53,940,280 | +0.19(+1.33%) |
Aug 15, 2006 | 14.28 | 14.46 | 14.26 | 14.41 | 40,280,740 | +0.17(+1.23%) |
Aug 14, 2006 | 14.12 | 14.35 | 14.11 | 14.23 | 41,025,168 | +0.14(+1.01%) |
Aug 11, 2006 | 14.10 | 14.13 | 13.93 | 14.09 | 29,858,356 | -0.08(-0.58%) |
Aug 10, 2006 | 14.16 | 14.21 | 13.98 | 14.17 | 43,184,804 | -0.10(-0.69%) |
Aug 09, 2006 | 14.26 | 14.35 | 14.20 | 14.27 | 60,960,604 | -0.01(-0.04%) |
Aug 08, 2006 | 14.21 | 14.33 | 14.17 | 14.28 | 64,151,044 | +0.06(+0.42%) |
Aug 07, 2006 | 14.17 | 14.25 | 14.16 | 14.22 | 50,460,536 | +0.04(+0.27%) |
Aug 04, 2006 | 14.12 | 14.21 | 14.04 | 14.18 | 58,024,660 | +0.26(+1.84%) |
Aug 03, 2006 | 13.96 | 14.03 | 13.87 | 13.92 | 52,036,424 | -0.05(-0.39%) |
Aug 02, 2006 | 14.31 | 14.44 | 13.82 | 13.98 | 111,517,512 | -0.21(-1.46%) |
Aug 01, 2006 | 14.21 | 14.35 | 14.15 | 14.19 | 61,197,328 | +0.00(+0.00%) |
Jul 31, 2006 | 14.44 | 14.55 | 14.14 | 14.19 | 95,207,120 | -0.07(-0.46%) |
Jul 28, 2006 | 14.03 | 14.35 | 14.01 | 14.25 | 86,037,424 | +0.25(+1.79%) |
Jul 27, 2006 | 13.75 | 14.01 | 13.72 | 14.00 | 65,843,460 | +0.29(+2.15%) |
Jul 26, 2006 | 13.59 | 13.79 | 13.58 | 13.70 | 52,100,736 | +0.08(+0.60%) |
Jul 25, 2006 | 13.48 | 13.72 | 13.48 | 13.62 | 54,572,212 | +0.09(+0.69%) |
Jul 24, 2006 | 13.10 | 13.61 | 13.00 | 13.53 | 86,884,088 | +0.52(+4.03%) |
Jul 21, 2006 | 12.99 | 13.12 | 12.93 | 13.01 | 68,023,064 | +0.07(+0.51%) |
Jul 20, 2006 | 12.90 | 13.02 | 12.83 | 12.94 | 61,353,980 | +0.22(+1.76%) |
Jul 19, 2006 | 12.38 | 12.77 | 12.36 | 12.72 | 61,594,552 | +0.39(+3.19%) |
Jul 18, 2006 | 12.31 | 12.42 | 12.19 | 12.32 | 49,058,340 | +0.09(+0.76%) |
Jul 17, 2006 | 12.23 | 12.37 | 12.16 | 12.23 | 43,225,296 | -0.01(-0.04%) |
Jul 14, 2006 | 12.48 | 12.48 | 12.09 | 12.24 | 52,006,928 | -0.25(-1.97%) |
Jul 13, 2006 | 12.63 | 12.65 | 12.39 | 12.48 | 46,826,332 | -0.17(-1.34%) |
Jul 12, 2006 | 12.78 | 12.82 | 12.62 | 12.65 | 30,861,494 | -0.17(-1.32%) |
Jul 11, 2006 | 12.97 | 13.01 | 12.67 | 12.82 | 50,487,652 | -0.21(-1.59%) |
Jul 10, 2006 | 13.02 | 13.08 | 12.97 | 13.03 | 26,047,344 | +0.10(+0.80%) |
Jul 07, 2006 | 12.99 | 13.04 | 12.88 | 12.92 | 32,011,578 | +0.00(+0.00%) |
Jul 06, 2006 | 12.97 | 13.06 | 12.88 | 12.92 | 37,021,040 | +0.00(+0.00%) |
Jul 05, 2006 | 12.84 | 12.93 | 12.79 | 12.92 | 55,033,200 | +0.05(+0.42%) |
Jul 03, 2006 | 12.85 | 12.95 | 12.77 | 12.87 | 28,910,184 | +0.06(+0.47%) |
Jun 30, 2006 | 12.72 | 12.99 | 12.71 | 12.81 | 57,560,560 | +0.13(+0.99%) |
Jun 29, 2006 | 12.55 | 12.72 | 12.49 | 12.68 | 47,691,872 | +0.19(+1.48%) |
Jun 28, 2006 | 12.51 | 12.56 | 12.45 | 12.50 | 36,238,868 | +0.05(+0.44%) |
Jun 27, 2006 | 12.57 | 12.61 | 12.39 | 12.44 | 39,418,496 | -0.11(-0.91%) |
Jun 26, 2006 | 12.80 | 12.80 | 12.52 | 12.56 | 57,253,844 | +0.20(+1.63%) |
Jun 23, 2006 | 12.39 | 12.44 | 12.29 | 12.36 | 40,768,292 | -0.01(-0.04%) |
Jun 22, 2006 | 12.42 | 12.55 | 12.35 | 12.36 | 42,688,636 | -0.02(-0.18%) |
Jun 21, 2006 | 12.54 | 12.67 | 12.36 | 12.38 | 72,060,720 | -0.14(-1.13%) |
Jun 20, 2006 | 12.65 | 12.66 | 12.47 | 12.53 | 87,376,224 | -0.06(-0.48%) |
Jun 19, 2006 | 12.83 | 12.88 | 12.49 | 12.59 | 50,955,968 | -0.20(-1.58%) |
Jun 16, 2006 | 12.77 | 12.91 | 12.68 | 12.79 | 56,760,248 | -0.05(-0.43%) |
Jun 15, 2006 | 12.74 | 12.90 | 12.63 | 12.84 | 49,238,080 | +0.23(+1.82%) |
Jun 14, 2006 | 12.56 | 12.66 | 12.54 | 12.61 | 53,256,680 | +0.04(+0.30%) |
Jun 13, 2006 | 12.66 | 12.83 | 12.57 | 12.57 | 56,691,540 | -0.14(-1.07%) |
Jun 12, 2006 | 12.85 | 12.91 | 12.67 | 12.71 | 36,782,488 | -0.13(-1.02%) |
Jun 09, 2006 | 12.91 | 12.97 | 12.80 | 12.84 | 55,817,388 | -0.18(-1.38%) |
Jun 08, 2006 | 12.94 | 13.04 | 12.73 | 13.02 | 63,375,100 | -0.03(-0.21%) |
Jun 07, 2006 | 13.11 | 13.20 | 13.04 | 13.05 | 49,258,784 | +0.04(+0.29%) |
Jun 06, 2006 | 13.12 | 13.27 | 12.91 | 13.01 | 48,605,784 | -0.05(-0.42%) |
Jun 05, 2006 | 13.26 | 13.32 | 13.02 | 13.07 | 46,931,320 | -0.14(-1.03%) |
Jun 02, 2006 | 13.10 | 13.21 | 13.03 | 13.20 | 39,563,608 | +0.16(+1.21%) |
Jun 01, 2006 | 13.01 | 13.18 | 12.95 | 13.04 | 45,886,404 | +0.13(+1.01%) |
May 31, 2006 | 12.91 | 12.99 | 12.84 | 12.91 | 43,747,292 | +0.04(+0.34%) |
May 30, 2006 | 13.04 | 13.10 | 12.85 | 12.87 | 44,388,020 | -0.23(-1.75%) |
May 26, 2006 | 13.12 | 13.15 | 12.97 | 13.10 | 42,188,444 | +0.08(+0.63%) |
May 25, 2006 | 13.02 | 13.04 | 12.88 | 13.02 | 43,781,188 | +0.01(+0.04%) |
May 24, 2006 | 13.09 | 13.10 | 12.90 | 13.01 | 46,064,496 | -0.08(-0.62%) |
May 23, 2006 | 12.95 | 13.17 | 12.95 | 13.09 | 54,074,584 | +0.15(+1.14%) |
May 22, 2006 | 12.98 | 13.18 | 12.94 | 12.95 | 51,984,392 | -0.05(-0.42%) |
May 19, 2006 | 13.10 | 13.15 | 12.88 | 13.00 | 63,395,436 | -0.04(-0.29%) |
May 18, 2006 | 13.21 | 13.29 | 13.02 | 13.04 | 58,615,916 | -0.21(-1.57%) |
May 17, 2006 | 13.49 | 13.62 | 13.18 | 13.25 | 56,507,584 | -0.34(-2.53%) |
May 16, 2006 | 13.48 | 13.65 | 13.43 | 13.59 | 41,439,980 | +0.01(+0.04%) |
May 15, 2006 | 13.38 | 13.61 | 13.38 | 13.58 | 45,524,360 | +0.21(+1.59%) |
May 12, 2006 | 13.48 | 13.57 | 13.33 | 13.37 | 51,840,928 | -0.17(-1.25%) |
May 11, 2006 | 13.79 | 13.86 | 13.48 | 13.54 | 53,193,104 | -0.13(-0.92%) |
May 10, 2006 | 13.79 | 13.81 | 13.57 | 13.67 | 49,312,468 | -0.26(-1.84%) |
May 09, 2006 | 13.92 | 14.04 | 13.88 | 13.92 | 30,397,210 | -0.02(-0.12%) |
May 08, 2006 | 13.86 | 14.03 | 13.85 | 13.94 | 37,865,144 | +0.07(+0.51%) |
May 05, 2006 | 13.82 | 13.96 | 13.79 | 13.87 | 36,836,352 | +0.10(+0.75%) |
May 04, 2006 | 13.81 | 13.89 | 13.74 | 13.76 | 48,750,528 | +0.03(+0.20%) |
May 03, 2006 | 13.79 | 13.97 | 13.70 | 13.74 | 45,804,140 | -0.01(-0.04%) |
May 02, 2006 | 13.67 | 13.86 | 13.65 | 13.74 | 42,224,720 | +0.03(+0.24%) |
May 01, 2006 | 13.92 | 13.97 | 13.64 | 13.71 | 48,511,240 | -0.11(-0.83%) |
Apr 28, 2006 | 13.59 | 13.88 | 13.57 | 13.82 | 50,451,376 | +0.26(+1.89%) |
Apr 27, 2006 | 13.63 | 13.77 | 13.57 | 13.57 | 43,710,280 | -0.06(-0.44%) |
Apr 26, 2006 | 13.45 | 13.67 | 13.45 | 13.63 | 56,640,420 | +0.14(+1.01%) |
Apr 25, 2006 | 13.48 | 13.58 | 13.47 | 13.49 | 54,027,496 | -0.04(-0.28%) |
Apr 24, 2006 | 13.49 | 13.56 | 13.39 | 13.53 | 41,780,408 | -0.04(-0.32%) |
Apr 21, 2006 | 13.68 | 13.68 | 13.51 | 13.57 | 45,739,644 | -0.04(-0.32%) |
Apr 20, 2006 | 13.50 | 13.64 | 13.49 | 13.62 | 45,727,188 | +0.07(+0.52%) |
Apr 19, 2006 | 13.61 | 13.68 | 13.44 | 13.55 | 60,197,852 | -0.06(-0.44%) |
Apr 18, 2006 | 13.34 | 13.61 | 13.33 | 13.61 | 46,950,192 | +0.27(+2.01%) |
Apr 17, 2006 | 13.33 | 13.40 | 13.28 | 13.34 | 31,606,474 | -0.03(-0.25%) |
Apr 13, 2006 | 13.33 | 13.43 | 13.24 | 13.37 | 33,535,066 | +0.04(+0.33%) |
Apr 12, 2006 | 13.27 | 13.39 | 13.26 | 13.33 | 32,571,502 | +0.04(+0.29%) |
Apr 11, 2006 | 13.45 | 13.51 | 13.20 | 13.29 | 43,264,504 | -0.16(-1.22%) |
Apr 10, 2006 | 13.48 | 13.54 | 13.38 | 13.45 | 33,506,116 | -0.02(-0.16%) |
Apr 07, 2006 | 13.70 | 13.72 | 13.45 | 13.48 | 38,288,384 | -0.22(-1.59%) |
Apr 06, 2006 | 13.66 | 13.70 | 13.60 | 13.69 | 45,126,768 | -0.04(-0.32%) |
Apr 05, 2006 | 13.67 | 13.83 | 13.66 | 13.74 | 31,528,422 | +0.04(+0.28%) |
Apr 04, 2006 | 13.66 | 13.78 | 13.65 | 13.70 | 39,904,400 | -0.01(-0.08%) |
Apr 03, 2006 | 13.69 | 13.80 | 13.66 | 13.71 | 37,191,988 | +0.11(+0.80%) |
Mar 31, 2006 | 13.78 | 13.85 | 13.55 | 13.60 | 44,678,060 | -0.15(-1.11%) |
Mar 30, 2006 | 13.78 | 13.88 | 13.75 | 13.75 | 42,722,352 | -0.02(-0.16%) |
Mar 29, 2006 | 13.87 | 13.94 | 13.70 | 13.78 | 48,214,604 | -0.06(-0.43%) |
Mar 28, 2006 | 14.04 | 14.09 | 13.81 | 13.84 | 44,533,132 | -0.25(-1.78%) |
Mar 27, 2006 | 14.19 | 14.20 | 14.02 | 14.09 | 39,035,196 | -0.11(-0.81%) |
Mar 24, 2006 | 14.32 | 14.32 | 14.11 | 14.20 | 32,697,926 | -0.08(-0.54%) |
Mar 23, 2006 | 14.41 | 14.45 | 14.17 | 14.28 | 33,159,094 | -0.13(-0.91%) |
Mar 22, 2006 | 14.38 | 14.47 | 14.32 | 14.41 | 41,426,240 | +0.05(+0.34%) |
Mar 21, 2006 | 14.46 | 14.48 | 14.27 | 14.36 | 46,752,128 | -0.09(-0.60%) |
Mar 20, 2006 | 14.40 | 14.52 | 14.35 | 14.45 | 33,408,092 | +0.04(+0.30%) |
Mar 17, 2006 | 14.30 | 14.45 | 14.24 | 14.40 | 58,860,152 | +0.19(+1.31%) |
Mar 16, 2006 | 14.15 | 14.27 | 14.12 | 14.22 | 41,792,136 | +0.05(+0.38%) |
Mar 15, 2006 | 14.17 | 14.21 | 14.11 | 14.16 | 33,701,064 | -0.01(-0.08%) |
Mar 14, 2006 | 14.14 | 14.19 | 14.06 | 14.17 | 43,065,892 | +0.00(+0.00%) |
Mar 13, 2006 | 14.19 | 14.21 | 14.12 | 14.17 | 46,881,668 | -0.06(-0.42%) |
Mar 10, 2006 | 14.38 | 14.40 | 14.14 | 14.23 | 41,693,744 | -0.06(-0.42%) |
Mar 09, 2006 | 14.33 | 14.41 | 14.26 | 14.29 | 34,364,144 | +0.01(+0.08%) |
Mar 08, 2006 | 14.24 | 14.32 | 14.19 | 14.28 | 47,244,260 | -0.01(-0.08%) |
Mar 07, 2006 | 14.21 | 14.34 | 14.09 | 14.29 | 41,861,208 | +0.11(+0.77%) |
Mar 06, 2006 | 14.28 | 14.41 | 14.16 | 14.19 | 33,619,348 | -0.19(-1.33%) |
Mar 03, 2006 | 14.12 | 14.44 | 14.12 | 14.38 | 52,525,260 | +0.15(+1.07%) |
Mar 02, 2006 | 14.24 | 14.34 | 14.14 | 14.22 | 36,583,876 | -0.11(-0.76%) |
Mar 01, 2006 | 14.24 | 14.35 | 14.09 | 14.33 | 49,303,308 | +0.04(+0.27%) |
Feb 28, 2006 | 14.52 | 14.52 | 14.27 | 14.29 | 54,306,540 | -0.22(-1.54%) |
Feb 27, 2006 | 14.41 | 14.60 | 14.39 | 14.52 | 57,054,500 | +0.13(+0.87%) |
Feb 24, 2006 | 14.25 | 14.45 | 14.23 | 14.39 | 35,275,856 | +0.13(+0.88%) |
Feb 23, 2006 | 14.31 | 14.38 | 14.21 | 14.27 | 40,097,516 | -0.03(-0.19%) |
Feb 22, 2006 | 14.02 | 14.33 | 14.02 | 14.29 | 53,433,308 | +0.30(+2.15%) |
Feb 21, 2006 | 14.03 | 14.12 | 13.97 | 13.99 | 38,303,228 | -0.10(-0.70%) |
Feb 17, 2006 | 14.08 | 14.09 | 13.89 | 14.09 | 45,898,316 | +0.01(+0.04%) |
Feb 16, 2006 | 13.97 | 14.11 | 13.85 | 14.09 | 41,450,424 | +0.11(+0.78%) |
Feb 15, 2006 | 13.90 | 14.00 | 13.76 | 13.98 | 51,344,032 | +0.06(+0.43%) |
Feb 14, 2006 | 13.93 | 13.99 | 13.88 | 13.92 | 57,893,472 | -0.04(-0.31%) |
Feb 13, 2006 | 13.86 | 14.00 | 13.75 | 13.96 | 45,652,064 | -0.05(-0.39%) |
Feb 10, 2006 | 14.19 | 14.23 | 13.84 | 14.02 | 106,009,320 | -0.36(-2.51%) |
Feb 09, 2006 | 14.39 | 14.65 | 14.32 | 14.38 | 84,880,192 | -0.02(-0.11%) |
Feb 08, 2006 | 14.00 | 14.41 | 13.97 | 14.39 | 113,651,128 | +0.65(+4.73%) |
Feb 07, 2006 | 13.67 | 14.03 | 13.67 | 13.74 | 52,649,484 | +0.05(+0.36%) |
Feb 06, 2006 | 13.76 | 13.82 | 13.62 | 13.69 | 39,894,508 | -0.10(-0.75%) |
Feb 03, 2006 | 14.07 | 14.07 | 13.79 | 13.80 | 50,390,912 | -0.27(-1.94%) |
Feb 02, 2006 | 14.24 | 14.26 | 13.94 | 14.07 | 45,220,760 | -0.15(-1.04%) |
Feb 01, 2006 | 14.05 | 14.26 | 14.02 | 14.22 | 51,994,100 | +0.20(+1.44%) |
Jan 31, 2006 | 14.20 | 14.23 | 13.92 | 14.02 | 57,466,748 | -0.14(-1.00%) |
Jan 30, 2006 | 14.27 | 14.38 | 14.06 | 14.16 | 60,153,880 | -0.03(-0.19%) |
Jan 27, 2006 | 13.87 | 14.23 | 13.84 | 14.19 | 111,791,432 | +0.51(+3.75%) |
Jan 26, 2006 | 13.62 | 13.83 | 13.53 | 13.67 | 75,580,232 | +0.12(+0.89%) |
Jan 25, 2006 | 13.49 | 13.57 | 13.26 | 13.55 | 48,314,460 | +0.13(+0.98%) |
Jan 24, 2006 | 13.64 | 13.66 | 13.37 | 13.42 | 53,490,104 | -0.16(-1.21%) |
Jan 23, 2006 | 13.54 | 13.64 | 13.51 | 13.58 | 52,802,840 | +0.10(+0.73%) |
Jan 20, 2006 | 13.63 | 13.68 | 13.44 | 13.49 | 94,668,448 | -0.14(-1.04%) |
Jan 19, 2006 | 13.60 | 13.71 | 13.44 | 13.63 | 105,562,808 | +0.53(+4.04%) |
Jan 18, 2006 | 13.18 | 13.22 | 13.02 | 13.10 | 61,454,388 | -0.15(-1.15%) |
Jan 17, 2006 | 13.38 | 13.39 | 13.14 | 13.25 | 58,911,452 | -0.21(-1.58%) |
Jan 13, 2006 | 13.48 | 13.53 | 13.34 | 13.46 | 38,423,420 | +0.05(+0.37%) |
Jan 12, 2006 | 13.52 | 13.56 | 13.36 | 13.42 | 49,507,048 | -0.09(-0.69%) |
Jan 11, 2006 | 13.43 | 13.55 | 13.40 | 13.51 | 52,096,340 | +0.17(+1.27%) |
Jan 10, 2006 | 13.50 | 13.50 | 13.27 | 13.34 | 52,454,720 | -0.22(-1.65%) |
Jan 09, 2006 | 13.63 | 13.64 | 13.38 | 13.56 | 51,448,468 | +0.00(+0.00%) |
Jan 06, 2006 | 13.42 | 13.62 | 13.44 | 13.56 | 52,261,972 | +0.15(+1.10%) |
Jan 05, 2006 | 13.40 | 13.51 | 13.34 | 13.42 | 78,053,352 | +0.02(+0.12%) |
Jan 04, 2006 | 13.08 | 13.41 | 13.07 | 13.40 | 80,565,328 | +0.42(+3.24%) |