Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 43.69 | 44.60 | 43.50 | 43.55 | 9,653,150 | -0.55(-1.24%) |
Aug 30, 2006 | 45.07 | 45.08 | 43.91 | 44.10 | 10,270,195 | -0.97(-2.14%) |
Aug 29, 2006 | 44.20 | 45.09 | 44.07 | 45.07 | 8,372,753 | +0.52(+1.16%) |
Aug 28, 2006 | 45.56 | 45.56 | 44.48 | 44.55 | 6,131,461 | -1.24(-2.72%) |
Aug 25, 2006 | 45.73 | 46.47 | 45.59 | 45.79 | 5,865,445 | +0.43(+0.94%) |
Aug 24, 2006 | 45.65 | 45.78 | 44.97 | 45.36 | 7,582,305 | -0.31(-0.68%) |
Aug 23, 2006 | 46.39 | 46.64 | 45.46 | 45.68 | 7,843,958 | -1.02(-2.19%) |
Aug 22, 2006 | 46.54 | 46.78 | 46.25 | 46.70 | 8,589,085 | +0.48(+1.05%) |
Aug 21, 2006 | 45.83 | 46.25 | 45.76 | 46.22 | 7,153,442 | +0.75(+1.64%) |
Aug 18, 2006 | 44.33 | 45.49 | 44.05 | 45.47 | 9,935,633 | +1.20(+2.71%) |
Aug 17, 2006 | 44.44 | 44.98 | 43.82 | 44.27 | 8,981,494 | -0.80(-1.77%) |
Aug 16, 2006 | 45.12 | 46.15 | 44.60 | 45.07 | 10,129,023 | -0.09(-0.20%) |
Aug 15, 2006 | 44.77 | 45.31 | 44.35 | 45.16 | 7,648,316 | +0.63(+1.40%) |
Aug 14, 2006 | 45.12 | 45.45 | 44.20 | 44.53 | 8,003,568 | -0.91(-2.00%) |
Aug 11, 2006 | 45.61 | 46.17 | 45.00 | 45.44 | 7,458,023 | -0.26(-0.56%) |
Aug 10, 2006 | 45.86 | 46.01 | 45.01 | 45.70 | 9,231,605 | -0.22(-0.48%) |
Aug 09, 2006 | 46.61 | 46.89 | 45.72 | 45.92 | 11,263,322 | -0.31(-0.68%) |
Aug 08, 2006 | 47.07 | 47.64 | 46.02 | 46.23 | 8,325,180 | -0.83(-1.77%) |
Aug 07, 2006 | 46.75 | 47.42 | 45.79 | 47.06 | 11,640,670 | +0.77(+1.67%) |
Aug 04, 2006 | 47.91 | 48.28 | 46.08 | 46.29 | 11,185,628 | -1.48(-3.09%) |
Aug 03, 2006 | 47.24 | 48.16 | 46.84 | 47.77 | 9,870,889 | -0.04(-0.09%) |
Aug 02, 2006 | 47.91 | 48.70 | 46.93 | 47.81 | 14,234,258 | +0.33(+0.70%) |
Aug 01, 2006 | 47.42 | 48.16 | 46.54 | 47.47 | 8,403,437 | -0.02(-0.04%) |
Jul 31, 2006 | 46.48 | 48.06 | 46.48 | 47.50 | 10,855,852 | +1.14(+2.45%) |
Jul 28, 2006 | 47.40 | 47.60 | 45.68 | 46.36 | 10,870,490 | -1.03(-2.17%) |
Jul 27, 2006 | 47.94 | 48.60 | 46.59 | 47.39 | 12,896,436 | -0.06(-0.12%) |
Jul 26, 2006 | 46.50 | 47.68 | 45.71 | 47.45 | 14,526,172 | +0.69(+1.47%) |
Jul 25, 2006 | 46.17 | 46.88 | 45.63 | 46.76 | 12,969,625 | +0.95(+2.08%) |
Jul 24, 2006 | 43.67 | 45.81 | 43.65 | 45.80 | 16,092,993 | +2.15(+4.91%) |
Jul 21, 2006 | 43.81 | 44.94 | 42.71 | 43.66 | 27,998,834 | -0.15(-0.34%) |
Jul 20, 2006 | 46.00 | 46.10 | 43.59 | 43.81 | 14,799,225 | -1.83(-4.02%) |
Jul 19, 2006 | 44.52 | 45.94 | 44.36 | 45.64 | 13,211,996 | +1.13(+2.54%) |
Jul 18, 2006 | 45.82 | 46.29 | 43.74 | 44.51 | 18,932,470 | -0.80(-1.77%) |
Jul 17, 2006 | 47.90 | 47.91 | 45.09 | 45.31 | 16,906,806 | -3.05(-6.30%) |
Jul 14, 2006 | 47.64 | 48.40 | 46.38 | 48.36 | 12,467,713 | +1.31(+2.78%) |
Jul 13, 2006 | 47.71 | 48.10 | 47.03 | 47.06 | 12,868,286 | -0.58(-1.21%) |
Jul 12, 2006 | 47.47 | 48.14 | 47.07 | 47.63 | 13,740,509 | +0.16(+0.33%) |
Jul 11, 2006 | 45.32 | 47.56 | 45.32 | 47.47 | 12,405,502 | +2.36(+5.23%) |
Jul 10, 2006 | 45.04 | 45.93 | 44.65 | 45.12 | 8,566,284 | +0.53(+1.20%) |
Jul 07, 2006 | 45.83 | 46.39 | 44.43 | 44.58 | 9,482,421 | -0.89(-1.95%) |
Jul 06, 2006 | 46.10 | 46.88 | 45.26 | 45.47 | 10,192,219 | -0.62(-1.34%) |
Jul 05, 2006 | 46.39 | 46.39 | 44.95 | 46.09 | 10,534,944 | -0.34(-0.73%) |
Jul 03, 2006 | 46.11 | 46.47 | 45.98 | 46.43 | 5,231,510 | +0.17(+0.37%) |
Jun 30, 2006 | 45.77 | 46.60 | 45.46 | 46.26 | 10,865,846 | +0.70(+1.54%) |
Jun 29, 2006 | 43.76 | 45.61 | 43.57 | 45.56 | 14,103,220 | +2.44(+5.67%) |
Jun 28, 2006 | 42.46 | 43.13 | 42.15 | 43.11 | 12,055,036 | +0.73(+1.73%) |
Jun 27, 2006 | 42.63 | 43.39 | 42.12 | 42.38 | 13,013,539 | -0.12(-0.28%) |
Jun 26, 2006 | 42.03 | 42.56 | 41.39 | 42.50 | 9,340,545 | +0.65(+1.56%) |
Jun 23, 2006 | 41.42 | 42.47 | 41.08 | 41.85 | 15,995,031 | +1.20(+2.95%) |
Jun 22, 2006 | 39.71 | 41.05 | 39.65 | 40.65 | 20,365,860 | +0.93(+2.34%) |
Jun 21, 2006 | 38.87 | 40.18 | 38.73 | 39.72 | 20,294,500 | +0.99(+2.55%) |
Jun 20, 2006 | 40.07 | 40.46 | 38.68 | 38.73 | 13,753,740 | -0.99(-2.50%) |
Jun 19, 2006 | 41.28 | 41.29 | 39.63 | 39.72 | 13,543,882 | -1.66(-4.02%) |
Jun 16, 2006 | 41.73 | 41.88 | 40.78 | 41.39 | 14,745,459 | -0.55(-1.32%) |
Jun 15, 2006 | 40.48 | 42.20 | 40.21 | 41.94 | 18,838,870 | +1.93(+4.83%) |
Jun 14, 2006 | 38.90 | 40.05 | 38.90 | 40.01 | 17,417,584 | +1.24(+3.19%) |
Jun 13, 2006 | 39.65 | 41.01 | 38.37 | 38.77 | 22,657,258 | -1.43(-3.55%) |
Jun 12, 2006 | 42.45 | 42.45 | 40.16 | 40.20 | 13,944,455 | -1.88(-4.46%) |
Jun 09, 2006 | 42.99 | 43.16 | 41.58 | 42.07 | 16,492,862 | -0.71(-1.66%) |
Jun 08, 2006 | 42.06 | 42.81 | 40.85 | 42.79 | 27,790,526 | -0.21(-0.48%) |
Jun 07, 2006 | 44.87 | 45.04 | 42.96 | 42.99 | 16,160,130 | -2.45(-5.39%) |
Jun 06, 2006 | 44.95 | 46.20 | 44.61 | 45.44 | 13,522,770 | +0.49(+1.09%) |
Jun 05, 2006 | 47.42 | 47.42 | 44.93 | 44.95 | 13,935,025 | -2.07(-4.40%) |
Jun 02, 2006 | 46.79 | 47.28 | 46.17 | 47.02 | 10,726,645 | +0.70(+1.50%) |
Jun 01, 2006 | 46.15 | 46.57 | 45.29 | 46.32 | 11,667,835 | -0.26(-0.56%) |
May 31, 2006 | 45.55 | 46.59 | 45.15 | 46.59 | 13,734,175 | +1.03(+2.26%) |
May 30, 2006 | 46.96 | 46.99 | 45.56 | 45.56 | 11,590,564 | -0.82(-1.76%) |
May 26, 2006 | 46.00 | 46.55 | 45.77 | 46.37 | 8,932,232 | +0.01(+0.02%) |
May 25, 2006 | 45.65 | 46.57 | 45.09 | 46.37 | 13,435,505 | +1.46(+3.24%) |
May 24, 2006 | 44.83 | 46.03 | 43.94 | 44.91 | 18,361,872 | -0.47(-1.03%) |
May 23, 2006 | 45.79 | 47.06 | 45.36 | 45.38 | 16,566,614 | +0.28(+0.61%) |
May 22, 2006 | 44.85 | 45.62 | 43.69 | 45.10 | 18,638,022 | -0.80(-1.73%) |
May 19, 2006 | 45.75 | 46.43 | 44.43 | 45.90 | 20,094,214 | +0.14(+0.31%) |
May 18, 2006 | 46.91 | 47.25 | 45.76 | 45.76 | 15,041,596 | -1.09(-2.32%) |
May 17, 2006 | 47.07 | 47.86 | 46.20 | 46.84 | 14,072,677 | -0.75(-1.57%) |
May 16, 2006 | 48.21 | 48.23 | 46.79 | 47.59 | 12,433,793 | -0.01(-0.03%) |
May 15, 2006 | 47.62 | 48.80 | 46.93 | 47.60 | 14,739,407 | -1.31(-2.69%) |
May 12, 2006 | 50.43 | 50.67 | 48.81 | 48.92 | 12,683,623 | -1.89(-3.72%) |
May 11, 2006 | 52.58 | 53.11 | 50.62 | 50.81 | 11,598,023 | -1.10(-2.12%) |
May 10, 2006 | 50.91 | 51.91 | 50.68 | 51.91 | 10,364,637 | +0.91(+1.78%) |
May 09, 2006 | 50.52 | 51.38 | 50.30 | 51.00 | 7,628,471 | +0.57(+1.13%) |
May 08, 2006 | 50.37 | 50.61 | 49.55 | 50.43 | 8,580,218 | -0.34(-0.67%) |
May 05, 2006 | 51.30 | 51.45 | 50.32 | 50.77 | 10,644,306 | -0.07(-0.14%) |
May 04, 2006 | 50.80 | 51.57 | 49.20 | 50.84 | 14,568,397 | -0.77(-1.50%) |
May 03, 2006 | 52.01 | 52.01 | 50.92 | 51.62 | 13,249,857 | -0.51(-0.98%) |
May 02, 2006 | 51.18 | 52.19 | 50.58 | 52.13 | 11,379,299 | +1.58(+3.12%) |
May 01, 2006 | 49.49 | 50.90 | 49.27 | 50.55 | 11,811,681 | +1.43(+2.91%) |
Apr 28, 2006 | 48.65 | 49.73 | 48.61 | 49.12 | 10,167,025 | +0.99(+2.05%) |
Apr 27, 2006 | 48.14 | 49.50 | 46.94 | 48.14 | 14,584,583 | -0.58(-1.20%) |
Apr 26, 2006 | 49.02 | 50.20 | 48.55 | 48.72 | 16,100,734 | -0.13(-0.26%) |
Apr 25, 2006 | 49.19 | 49.73 | 47.69 | 48.85 | 14,673,818 | +0.06(+0.12%) |
Apr 24, 2006 | 48.77 | 48.91 | 48.10 | 48.79 | 11,696,407 | +0.11(+0.23%) |
Apr 21, 2006 | 49.31 | 49.31 | 47.93 | 48.68 | 15,915,508 | +0.31(+0.65%) |
Apr 20, 2006 | 48.53 | 48.85 | 47.10 | 48.36 | 23,642,644 | +0.23(+0.47%) |
Apr 19, 2006 | 45.81 | 48.14 | 45.69 | 48.14 | 16,742,129 | +2.32(+5.07%) |
Apr 18, 2006 | 44.48 | 45.94 | 44.84 | 45.81 | 15,002,467 | +1.34(+3.00%) |
Apr 17, 2006 | 44.68 | 44.92 | 44.30 | 44.48 | 9,441,744 | +0.39(+0.89%) |
Apr 13, 2006 | 43.84 | 44.18 | 42.91 | 44.09 | 11,581,274 | +0.24(+0.55%) |
Apr 12, 2006 | 44.72 | 44.76 | 43.74 | 43.84 | 11,570,296 | -0.70(-1.58%) |
Apr 11, 2006 | 46.25 | 46.26 | 44.36 | 44.55 | 14,541,091 | -1.39(-3.03%) |
Apr 10, 2006 | 46.67 | 46.89 | 45.54 | 45.94 | 12,266,583 | +23.02(+100.42%) |
Apr 07, 2006 | 23.53 | 23.62 | 22.84 | 22.92 | 17,671,636 | -0.63(-2.68%) |
Apr 06, 2006 | 23.66 | 23.78 | 23.25 | 23.55 | 17,453,758 | -0.07(-0.30%) |
Apr 05, 2006 | 23.27 | 23.62 | 22.97 | 23.62 | 15,920,434 | +0.43(+1.84%) |
Apr 04, 2006 | 22.86 | 23.21 | 22.50 | 23.20 | 15,620,920 | +0.59(+2.59%) |
Apr 03, 2006 | 22.78 | 23.44 | 22.56 | 22.61 | 18,915,016 | +0.13(+0.58%) |
Mar 31, 2006 | 22.60 | 22.64 | 22.19 | 22.48 | 14,716,746 | -0.29(-1.29%) |
Mar 30, 2006 | 22.56 | 22.80 | 22.45 | 22.78 | 13,482,656 | +0.25(+1.13%) |
Mar 29, 2006 | 22.17 | 22.53 | 22.12 | 22.52 | 14,863,689 | +0.39(+1.78%) |
Mar 28, 2006 | 22.06 | 22.34 | 21.99 | 22.13 | 15,117,319 | +0.29(+1.33%) |
Mar 27, 2006 | 21.70 | 21.95 | 21.47 | 21.84 | 12,343,713 | +0.14(+0.63%) |
Mar 24, 2006 | 21.88 | 21.94 | 21.54 | 21.70 | 11,778,182 | -0.15(-0.68%) |
Mar 23, 2006 | 21.41 | 21.95 | 21.39 | 21.85 | 14,761,223 | +0.52(+2.43%) |
Mar 22, 2006 | 21.44 | 21.86 | 21.14 | 21.33 | 14,889,868 | -0.11(-0.51%) |
Mar 21, 2006 | 21.32 | 21.84 | 21.21 | 21.44 | 16,757,330 | +0.02(+0.07%) |
Mar 20, 2006 | 21.85 | 22.26 | 21.34 | 21.42 | 18,107,116 | -0.47(-2.13%) |
Mar 17, 2006 | 21.85 | 22.17 | 21.74 | 21.89 | 17,264,308 | -0.10(-0.44%) |
Mar 16, 2006 | 21.39 | 22.11 | 21.31 | 21.99 | 17,076,830 | +0.58(+2.70%) |
Mar 15, 2006 | 21.31 | 21.49 | 21.06 | 21.41 | 13,169,067 | +0.02(+0.07%) |
Mar 14, 2006 | 20.83 | 21.41 | 20.62 | 21.39 | 13,874,221 | +0.60(+2.89%) |
Mar 13, 2006 | 20.86 | 20.93 | 20.57 | 20.79 | 16,537,479 | +0.04(+0.17%) |
Mar 10, 2006 | 20.37 | 20.91 | 20.21 | 20.76 | 14,208,078 | +0.38(+1.85%) |
Mar 09, 2006 | 20.75 | 20.83 | 20.32 | 20.38 | 14,215,397 | -0.23(-1.12%) |
Mar 08, 2006 | 20.40 | 20.74 | 20.14 | 20.61 | 20,117,296 | +0.21(+1.05%) |
Mar 07, 2006 | 20.78 | 20.80 | 20.28 | 20.40 | 20,770,374 | -0.50(-2.41%) |
Mar 06, 2006 | 21.63 | 21.63 | 20.87 | 20.90 | 15,838,237 | -0.80(-3.71%) |
Mar 03, 2006 | 21.48 | 21.89 | 21.42 | 21.71 | 11,515,263 | +0.14(+0.66%) |
Mar 02, 2006 | 21.23 | 21.64 | 21.06 | 21.57 | 18,942,884 | +0.60(+2.85%) |
Mar 01, 2006 | 20.63 | 20.97 | 20.54 | 20.97 | 13,240,005 | +0.54(+2.66%) |
Feb 28, 2006 | 20.49 | 20.63 | 20.30 | 20.43 | 15,774,336 | -0.07(-0.33%) |
Feb 27, 2006 | 20.95 | 20.98 | 20.46 | 20.49 | 12,174,532 | -0.53(-2.54%) |
Feb 24, 2006 | 21.09 | 21.33 | 20.96 | 21.03 | 12,651,391 | +0.26(+1.27%) |
Feb 23, 2006 | 20.09 | 21.01 | 20.09 | 20.76 | 14,381,200 | -0.02(-0.10%) |
Feb 22, 2006 | 20.96 | 20.96 | 20.62 | 20.79 | 12,966,107 | -0.26(-1.26%) |
Feb 21, 2006 | 20.60 | 21.13 | 20.60 | 21.05 | 19,685,478 | +0.72(+3.52%) |
Feb 17, 2006 | 20.36 | 20.60 | 20.02 | 20.33 | 21,285,798 | +0.08(+0.39%) |
Feb 16, 2006 | 20.25 | 20.72 | 20.21 | 20.25 | 25,487,164 | +0.25(+1.22%) |
Feb 15, 2006 | 20.48 | 20.58 | 19.72 | 20.01 | 26,829,068 | -0.39(-1.93%) |
Feb 14, 2006 | 20.50 | 20.83 | 20.40 | 20.40 | 26,075,778 | -0.54(-2.57%) |
Feb 13, 2006 | 21.28 | 21.38 | 20.77 | 20.94 | 17,989,448 | -0.25(-1.17%) |
Feb 10, 2006 | 20.66 | 21.32 | 20.20 | 21.19 | 25,669,574 | +0.56(+2.74%) |
Feb 09, 2006 | 21.32 | 21.45 | 20.52 | 20.63 | 19,456,338 | -0.55(-2.60%) |
Feb 08, 2006 | 20.99 | 21.31 | 20.56 | 21.18 | 24,993,134 | +0.31(+1.46%) |
Feb 07, 2006 | 21.98 | 21.98 | 20.75 | 20.87 | 22,981,264 | -1.28(-5.79%) |
Feb 06, 2006 | 22.10 | 22.42 | 21.77 | 22.15 | 16,864,862 | +0.41(+1.89%) |
Feb 03, 2006 | 21.74 | 22.15 | 21.23 | 21.74 | 17,702,602 | +0.05(+0.24%) |
Feb 02, 2006 | 21.89 | 22.17 | 21.32 | 21.69 | 20,923,508 | -0.19(-0.88%) |
Feb 01, 2006 | 22.74 | 22.93 | 21.82 | 21.88 | 17,863,056 | -0.75(-3.33%) |
Jan 31, 2006 | 23.09 | 23.09 | 22.58 | 22.64 | 21,567,296 | -0.57(-2.45%) |
Jan 30, 2006 | 22.64 | 23.40 | 22.64 | 23.21 | 22,936,786 | +0.58(+2.58%) |
Jan 27, 2006 | 22.09 | 22.71 | 22.04 | 22.62 | 23,000,686 | +0.54(+2.44%) |
Jan 26, 2006 | 21.36 | 22.11 | 20.98 | 22.09 | 19,783,440 | +0.65(+3.02%) |
Jan 25, 2006 | 22.17 | 22.17 | 21.14 | 21.44 | 26,072,400 | -0.51(-2.34%) |
Jan 24, 2006 | 22.25 | 22.25 | 21.88 | 21.95 | 26,732,232 | -0.43(-1.91%) |
Jan 23, 2006 | 21.84 | 22.53 | 21.52 | 22.38 | 30,296,286 | +0.67(+3.07%) |
Jan 20, 2006 | 20.84 | 21.75 | 20.80 | 21.71 | 46,729,328 | +1.31(+6.42%) |
Jan 19, 2006 | 19.38 | 20.49 | 19.20 | 20.40 | 26,681,844 | +1.02(+5.28%) |
Jan 18, 2006 | 19.43 | 19.43 | 19.10 | 19.38 | 15,043,003 | +0.11(+0.56%) |
Jan 17, 2006 | 19.40 | 19.49 | 19.27 | 19.27 | 12,452,653 | +0.22(+1.14%) |
Jan 13, 2006 | 18.72 | 19.15 | 18.69 | 19.06 | 11,428,280 | +0.33(+1.77%) |
Jan 12, 2006 | 19.11 | 19.27 | 18.66 | 18.72 | 16,360,135 | -0.33(-1.72%) |
Jan 11, 2006 | 19.03 | 19.22 | 18.60 | 19.05 | 14,124,755 | +0.02(+0.08%) |
Jan 10, 2006 | 18.96 | 19.41 | 18.84 | 19.03 | 15,574,472 | +0.21(+1.09%) |
Jan 09, 2006 | 19.06 | 19.16 | 18.73 | 18.83 | 12,158,487 | -0.26(-1.38%) |
Jan 06, 2006 | 18.65 | 19.09 | 18.60 | 19.09 | 12,118,796 | +0.58(+3.15%) |
Jan 05, 2006 | 18.61 | 18.69 | 18.28 | 18.51 | 20,766,714 | -0.10(-0.52%) |
Jan 04, 2006 | 18.36 | 18.65 | 18.18 | 18.60 | 18,092,196 | +0.25(+1.34%) |
Jan 03, 2006 | 17.56 | 18.36 | 17.48 | 18.36 | 18,049,408 | +1.10(+6.39%) |
Dec 30, 2005 | 17.15 | 17.49 | 17.01 | 17.26 | 7,311,363 | +0.04(+0.26%) |
Dec 29, 2005 | 17.43 | 17.57 | 17.19 | 17.21 | 8,580,359 | -0.25(-1.44%) |
Dec 28, 2005 | 17.29 | 17.62 | 17.25 | 17.46 | 8,907,460 | +0.22(+1.26%) |
Dec 27, 2005 | 17.58 | 17.63 | 17.02 | 17.25 | 11,673,747 | -0.54(-3.05%) |
Dec 23, 2005 | 17.52 | 17.82 | 17.37 | 17.79 | 6,694,881 | +0.11(+0.62%) |
Dec 22, 2005 | 17.85 | 17.86 | 17.56 | 17.68 | 7,877,456 | -0.07(-0.42%) |
Dec 21, 2005 | 17.66 | 17.82 | 17.63 | 17.75 | 8,342,773 | +0.14(+0.80%) |
Dec 20, 2005 | 17.40 | 17.76 | 17.40 | 17.61 | 8,762,207 | +0.21(+1.24%) |
Dec 19, 2005 | 17.75 | 17.80 | 17.35 | 17.40 | 14,051,284 | -0.35(-1.97%) |
Dec 16, 2005 | 17.97 | 18.06 | 17.73 | 17.75 | 13,628,754 | -0.22(-1.21%) |
Dec 15, 2005 | 18.28 | 18.25 | 17.81 | 17.96 | 13,038,452 | -0.31(-1.69%) |
Dec 14, 2005 | 17.78 | 18.29 | 17.74 | 18.27 | 15,918,464 | +0.49(+2.78%) |
Dec 13, 2005 | 17.90 | 18.27 | 17.76 | 17.78 | 14,256,496 | -0.07(-0.41%) |
Dec 12, 2005 | 17.81 | 17.90 | 17.60 | 17.85 | 8,750,947 | +0.12(+0.68%) |
Dec 09, 2005 | 17.72 | 17.81 | 17.50 | 17.73 | 12,296,421 | -0.15(-0.81%) |
Dec 08, 2005 | 17.45 | 17.92 | 17.41 | 17.88 | 15,359,126 | +0.57(+3.29%) |
Dec 07, 2005 | 17.50 | 17.56 | 17.14 | 17.31 | 15,633,587 | -0.14(-0.80%) |
Dec 06, 2005 | 17.37 | 17.68 | 17.29 | 17.45 | 11,604,498 | -0.00(-0.01%) |
Dec 05, 2005 | 17.65 | 17.71 | 17.33 | 17.45 | 11,459,526 | -0.13(-0.76%) |
Dec 02, 2005 | 17.47 | 17.69 | 17.33 | 17.58 | 13,013,961 | +0.18(+1.06%) |
Dec 01, 2005 | 17.15 | 17.43 | 16.95 | 17.40 | 13,895,896 | +0.39(+2.32%) |
Nov 30, 2005 | 16.90 | 17.22 | 16.76 | 17.00 | 12,339,772 | +0.23(+1.35%) |
Nov 29, 2005 | 16.71 | 16.95 | 16.62 | 16.78 | 13,486,034 | +0.11(+0.68%) |
Nov 28, 2005 | 17.10 | 17.15 | 16.66 | 16.66 | 13,654,089 | -0.57(-3.32%) |
Nov 25, 2005 | 17.26 | 17.33 | 17.12 | 17.23 | 3,216,121 | -0.04(-0.23%) |
Nov 23, 2005 | 17.14 | 17.51 | 16.88 | 17.27 | 14,130,385 | -0.07(-0.39%) |
Nov 22, 2005 | 17.05 | 17.41 | 16.94 | 17.34 | 16,056,398 | +0.25(+1.47%) |
Nov 21, 2005 | 16.91 | 17.09 | 16.84 | 17.09 | 15,170,240 | +0.21(+1.23%) |
Nov 18, 2005 | 16.94 | 16.94 | 16.70 | 16.88 | 13,703,914 | -0.01(-0.08%) |
Nov 17, 2005 | 16.94 | 16.98 | 16.65 | 16.90 | 15,601,215 | +0.05(+0.28%) |
Nov 16, 2005 | 16.59 | 16.92 | 16.57 | 16.85 | 18,468,278 | +0.33(+2.00%) |
Nov 15, 2005 | 16.64 | 17.06 | 16.47 | 16.52 | 21,490,446 | -0.14(-0.83%) |
Nov 14, 2005 | 16.40 | 16.71 | 16.39 | 16.66 | 15,936,198 | +0.31(+1.89%) |
Nov 11, 2005 | 16.12 | 16.45 | 16.01 | 16.35 | 13,207,351 | +0.18(+1.14%) |
Nov 10, 2005 | 16.42 | 16.48 | 16.09 | 16.16 | 28,586,182 | -0.36(-2.16%) |
Nov 09, 2005 | 16.54 | 16.86 | 16.38 | 16.52 | 20,300,834 | -0.02(-0.10%) |
Nov 08, 2005 | 16.36 | 16.74 | 16.29 | 16.54 | 13,363,864 | +0.05(+0.28%) |
Nov 07, 2005 | 16.38 | 16.61 | 16.27 | 16.49 | 17,986,352 | +0.11(+0.69%) |
Nov 04, 2005 | 16.81 | 16.81 | 16.31 | 16.38 | 21,496,076 | -0.44(-2.59%) |
Nov 03, 2005 | 16.66 | 17.02 | 16.66 | 16.81 | 21,963,364 | +0.16(+0.97%) |
Nov 02, 2005 | 16.10 | 16.71 | 16.07 | 16.65 | 20,600,630 | +0.50(+3.12%) |
Nov 01, 2005 | 16.12 | 16.20 | 15.95 | 16.15 | 20,523,218 | +0.02(+0.14%) |
Oct 31, 2005 | 15.83 | 16.22 | 15.76 | 16.12 | 22,625,168 | +0.25(+1.56%) |
Oct 28, 2005 | 15.35 | 15.96 | 15.20 | 15.88 | 22,120,440 | +0.57(+3.70%) |
Oct 27, 2005 | 15.52 | 15.62 | 15.23 | 15.31 | 20,006,950 | -0.17(-1.10%) |
Oct 26, 2005 | 15.23 | 15.81 | 15.15 | 15.48 | 30,034,210 | +0.26(+1.73%) |
Oct 25, 2005 | 14.60 | 15.26 | 14.51 | 15.22 | 21,943,942 | +0.63(+4.30%) |
Oct 24, 2005 | 14.21 | 14.65 | 14.17 | 14.59 | 13,538,112 | +0.38(+2.66%) |
Oct 21, 2005 | 14.12 | 14.35 | 13.96 | 14.21 | 31,708,002 | -0.10(-0.71%) |
Oct 20, 2005 | 14.53 | 14.61 | 14.13 | 14.31 | 21,040,894 | -0.26(-1.76%) |
Oct 19, 2005 | 14.17 | 14.58 | 13.84 | 14.57 | 22,055,978 | +0.43(+3.05%) |
Oct 18, 2005 | 14.56 | 14.75 | 14.12 | 14.14 | 22,360,840 | -0.48(-3.28%) |
Oct 17, 2005 | 14.82 | 14.90 | 14.61 | 14.62 | 15,074,249 | -0.09(-0.63%) |
Oct 14, 2005 | 14.09 | 14.72 | 14.03 | 14.71 | 19,649,446 | +0.63(+4.44%) |
Oct 13, 2005 | 14.21 | 14.24 | 13.73 | 14.08 | 17,900,496 | -0.22(-1.54%) |
Oct 12, 2005 | 14.33 | 14.50 | 14.19 | 14.30 | 13,702,788 | -0.06(-0.44%) |
Oct 11, 2005 | 14.34 | 14.59 | 14.33 | 14.37 | 11,136,084 | +0.16(+1.11%) |
Oct 10, 2005 | 14.23 | 14.30 | 14.04 | 14.21 | 14,094,634 | +0.02(+0.16%) |
Oct 07, 2005 | 14.03 | 14.23 | 14.07 | 14.19 | 21,233,720 | +0.23(+1.68%) |
Oct 06, 2005 | 13.94 | 14.19 | 13.73 | 13.95 | 30,884,054 | +0.01(+0.09%) |
Oct 05, 2005 | 14.37 | 14.41 | 13.89 | 13.94 | 19,459,152 | -0.43(-3.02%) |
Oct 04, 2005 | 14.82 | 14.84 | 14.37 | 14.37 | 15,123,230 | -0.45(-3.01%) |
Oct 03, 2005 | 14.99 | 15.15 | 14.79 | 14.82 | 9,873,282 | -0.17(-1.13%) |
Sep 30, 2005 | 15.12 | 15.18 | 14.93 | 14.99 | 8,344,181 | -0.15(-1.01%) |
Sep 29, 2005 | 15.07 | 15.15 | 14.91 | 15.14 | 9,248,073 | +0.08(+0.52%) |
Sep 28, 2005 | 15.01 | 15.09 | 14.87 | 15.06 | 10,780,551 | +0.09(+0.60%) |
Sep 27, 2005 | 14.87 | 14.97 | 14.72 | 14.97 | 10,162,381 | +0.06(+0.43%) |
Sep 26, 2005 | 14.66 | 14.96 | 14.64 | 14.91 | 13,133,598 | +0.17(+1.18%) |
Sep 23, 2005 | 14.73 | 15.01 | 14.67 | 14.73 | 12,559,623 | -0.26(-1.75%) |
Sep 22, 2005 | 15.12 | 15.23 | 14.85 | 15.00 | 17,608,018 | -0.01(-0.06%) |
Sep 21, 2005 | 15.19 | 15.19 | 14.89 | 15.01 | 12,442,519 | -0.02(-0.11%) |
Sep 20, 2005 | 15.17 | 15.23 | 14.90 | 15.02 | 10,622,068 | -0.14(-0.94%) |
Sep 19, 2005 | 14.92 | 15.30 | 14.90 | 15.16 | 13,513,621 | +0.39(+2.66%) |
Sep 16, 2005 | 14.78 | 14.82 | 14.60 | 14.77 | 14,114,902 | +0.03(+0.23%) |
Sep 15, 2005 | 14.75 | 14.87 | 14.46 | 14.74 | 9,950,975 | +0.02(+0.14%) |
Sep 14, 2005 | 14.69 | 14.84 | 14.58 | 14.72 | 9,492,132 | +0.11(+0.77%) |
Sep 13, 2005 | 14.79 | 14.88 | 14.60 | 14.60 | 10,793,782 | -0.17(-1.18%) |
Sep 12, 2005 | 15.09 | 15.09 | 14.74 | 14.78 | 15,412,611 | -0.36(-2.35%) |
Sep 09, 2005 | 14.90 | 15.18 | 14.85 | 15.13 | 11,072,466 | +0.34(+2.28%) |
Sep 08, 2005 | 14.97 | 15.06 | 14.77 | 14.80 | 10,053,441 | -0.17(-1.14%) |
Sep 07, 2005 | 15.12 | 15.15 | 14.87 | 14.97 | 9,301,839 | -0.15(-1.00%) |
Sep 06, 2005 | 15.05 | 15.21 | 14.80 | 15.12 | 12,258,138 | +0.23(+1.53%) |
Sep 02, 2005 | 15.39 | 15.39 | 14.89 | 14.89 | 11,543,413 | -0.54(-3.49%) |