Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.571 | 9.722 | 9.470 | 9.488 | 15,805,783 | -0.04(-0.44%) |
Jul 28, 2006 | 9.733 | 9.868 | 9.474 | 9.530 | 12,223,716 | -0.39(-3.96%) |
Jul 27, 2006 | 10.24 | 10.19 | 9.826 | 9.923 | 10,710,939 | -0.91(-8.41%) |
Jul 26, 2006 | 10.89 | 10.94 | 10.77 | 10.83 | 2,183,092 | -0.08(-0.73%) |
Jul 25, 2006 | 10.80 | 10.97 | 10.77 | 10.91 | 2,341,455 | +0.14(+1.25%) |
Jul 24, 2006 | 10.70 | 10.88 | 10.68 | 10.78 | 2,415,827 | +0.15(+1.41%) |
Jul 21, 2006 | 10.66 | 10.76 | 10.51 | 10.63 | 2,944,770 | -0.03(-0.25%) |
Jul 20, 2006 | 10.78 | 10.79 | 10.65 | 10.66 | 2,227,972 | -0.10(-0.89%) |
Jul 19, 2006 | 10.50 | 10.84 | 10.49 | 10.75 | 4,614,628 | +0.38(+3.67%) |
Jul 18, 2006 | 10.35 | 10.60 | 10.25 | 10.37 | 4,689,962 | -0.12(-1.15%) |
Jul 17, 2006 | 10.48 | 10.66 | 10.42 | 10.49 | 2,508,793 | -0.01(-0.14%) |
Jul 14, 2006 | 10.71 | 10.74 | 10.41 | 10.51 | 3,608,033 | -0.24(-2.25%) |
Jul 13, 2006 | 10.56 | 10.79 | 10.55 | 10.75 | 4,727,149 | +0.19(+1.75%) |
Jul 12, 2006 | 10.60 | 10.69 | 10.50 | 10.56 | 3,480,446 | -0.05(-0.50%) |
Jul 11, 2006 | 10.51 | 10.66 | 10.49 | 10.62 | 5,148,059 | +0.09(+0.81%) |
Jul 10, 2006 | 10.44 | 10.58 | 10.40 | 10.53 | 2,962,081 | +0.17(+1.68%) |
Jul 07, 2006 | 10.33 | 10.39 | 10.27 | 10.36 | 2,909,508 | -0.03(-0.31%) |
Jul 06, 2006 | 10.31 | 10.45 | 10.31 | 10.39 | 4,891,922 | +0.07(+0.72%) |
Jul 05, 2006 | 10.27 | 10.40 | 10.26 | 10.31 | 4,573,915 | -0.04(-0.41%) |
Jul 03, 2006 | 10.33 | 10.38 | 10.25 | 10.36 | 1,795,521 | +0.11(+1.12%) |
Jun 30, 2006 | 10.04 | 10.40 | 10.04 | 10.24 | 6,020,335 | +0.23(+2.34%) |
Jun 29, 2006 | 9.665 | 10.04 | 9.659 | 10.01 | 6,016,167 | +0.48(+5.03%) |
Jun 28, 2006 | 9.645 | 9.694 | 9.306 | 9.530 | 5,154,471 | -0.09(-0.93%) |
Jun 27, 2006 | 9.731 | 9.795 | 9.584 | 9.619 | 3,125,573 | -0.11(-1.14%) |
Jun 26, 2006 | 9.753 | 9.800 | 9.704 | 9.731 | 2,905,661 | -0.06(-0.61%) |
Jun 23, 2006 | 9.670 | 9.897 | 9.670 | 9.790 | 4,275,463 | +0.20(+2.07%) |
Jun 22, 2006 | 9.539 | 9.712 | 9.533 | 9.591 | 2,688,954 | +0.00(+0.00%) |
Jun 21, 2006 | 9.462 | 9.635 | 9.458 | 9.591 | 2,962,081 | +0.11(+1.20%) |
Jun 20, 2006 | 9.717 | 9.769 | 9.446 | 9.478 | 4,571,351 | -0.28(-2.83%) |
Jun 19, 2006 | 9.743 | 9.864 | 9.696 | 9.753 | 5,680,208 | +0.04(+0.37%) |
Jun 16, 2006 | 9.452 | 9.783 | 9.452 | 9.717 | 7,056,743 | +0.23(+2.47%) |
Jun 15, 2006 | 9.325 | 9.502 | 9.265 | 9.483 | 4,180,895 | +0.19(+2.04%) |
Jun 14, 2006 | 9.431 | 9.512 | 9.208 | 9.294 | 4,876,856 | -0.16(-1.70%) |
Jun 13, 2006 | 9.514 | 9.816 | 9.429 | 9.455 | 7,147,785 | +0.04(+0.41%) |
Jun 12, 2006 | 9.785 | 9.841 | 9.376 | 9.417 | 6,231,591 | -0.43(-4.37%) |
Jun 09, 2006 | 9.841 | 9.940 | 9.810 | 9.847 | 4,271,616 | -0.00(-0.02%) |
Jun 08, 2006 | 9.854 | 9.915 | 9.736 | 9.849 | 5,671,553 | -0.01(-0.05%) |
Jun 07, 2006 | 9.759 | 9.936 | 9.714 | 9.854 | 4,547,949 | +0.10(+0.98%) |
Jun 06, 2006 | 9.779 | 9.877 | 9.680 | 9.759 | 3,753,893 | +0.06(+0.57%) |
Jun 05, 2006 | 10.07 | 10.07 | 9.704 | 9.704 | 6,201,778 | -0.43(-4.23%) |
Jun 02, 2006 | 10.10 | 10.25 | 10.02 | 10.13 | 5,237,499 | +0.03(+0.25%) |
Jun 01, 2006 | 9.689 | 10.14 | 9.689 | 10.11 | 5,150,303 | +0.46(+4.81%) |
May 31, 2006 | 9.618 | 9.700 | 9.538 | 9.643 | 4,324,190 | +0.07(+0.69%) |
May 30, 2006 | 9.649 | 9.796 | 9.567 | 9.577 | 4,338,616 | -0.06(-0.63%) |
May 26, 2006 | 9.670 | 9.712 | 9.566 | 9.637 | 3,394,212 | -0.01(-0.13%) |
May 25, 2006 | 9.659 | 9.744 | 9.636 | 9.649 | 3,542,316 | +0.01(+0.14%) |
May 24, 2006 | 9.568 | 9.684 | 9.483 | 9.636 | 6,470,738 | +0.02(+0.24%) |
May 23, 2006 | 9.627 | 9.732 | 9.591 | 9.613 | 4,656,623 | -0.02(-0.18%) |
May 22, 2006 | 9.480 | 9.687 | 9.466 | 9.631 | 5,488,186 | -0.07(-0.68%) |
May 19, 2006 | 9.728 | 9.815 | 9.622 | 9.696 | 7,194,268 | -0.01(-0.13%) |
May 18, 2006 | 9.694 | 9.803 | 9.649 | 9.709 | 5,372,780 | +0.02(+0.19%) |
May 17, 2006 | 9.769 | 9.867 | 9.668 | 9.690 | 7,203,244 | -0.14(-1.41%) |
May 16, 2006 | 9.623 | 9.973 | 9.623 | 9.828 | 9,798,592 | +0.20(+2.13%) |
May 15, 2006 | 9.712 | 9.764 | 9.589 | 9.623 | 5,938,268 | -0.10(-1.02%) |
May 12, 2006 | 9.743 | 9.800 | 9.559 | 9.722 | 7,961,716 | -0.04(-0.43%) |
May 11, 2006 | 9.566 | 9.804 | 9.563 | 9.764 | 10,171,096 | +0.14(+1.49%) |
May 10, 2006 | 9.317 | 9.722 | 9.156 | 9.620 | 13,675,264 | +0.39(+4.27%) |
May 09, 2006 | 9.660 | 9.660 | 9.160 | 9.226 | 13,585,504 | -0.44(-4.56%) |
May 08, 2006 | 9.706 | 9.796 | 9.594 | 9.667 | 9,270,290 | +0.11(+1.19%) |
May 05, 2006 | 9.462 | 9.566 | 9.383 | 9.554 | 8,011,084 | +0.17(+1.86%) |
May 04, 2006 | 9.461 | 9.618 | 9.254 | 9.379 | 15,447,063 | +0.02(+0.22%) |
May 03, 2006 | 10.40 | 10.40 | 9.347 | 9.358 | 27,021,622 | -1.61(-14.69%) |
May 02, 2006 | 11.01 | 11.02 | 10.56 | 10.97 | 9,015,756 | +0.03(+0.30%) |
May 01, 2006 | 11.20 | 11.25 | 10.90 | 10.94 | 7,407,448 | -0.19(-1.70%) |
Apr 28, 2006 | 11.02 | 11.34 | 10.96 | 11.13 | 8,559,582 | +0.04(+0.39%) |
Apr 27, 2006 | 11.72 | 12.01 | 10.89 | 11.08 | 13,294,105 | -1.24(-10.07%) |
Apr 26, 2006 | 12.41 | 12.42 | 12.27 | 12.32 | 3,162,439 | -0.03(-0.23%) |
Apr 25, 2006 | 12.42 | 12.47 | 12.30 | 12.35 | 2,403,004 | -0.10(-0.79%) |
Apr 24, 2006 | 12.47 | 12.58 | 12.42 | 12.45 | 2,298,819 | -0.04(-0.29%) |
Apr 21, 2006 | 12.77 | 12.77 | 12.46 | 12.49 | 4,359,453 | -0.26(-2.01%) |
Apr 20, 2006 | 12.86 | 13.03 | 12.69 | 12.74 | 3,718,951 | -0.10(-0.79%) |
Apr 19, 2006 | 13.08 | 13.10 | 12.80 | 12.84 | 3,447,106 | -0.24(-1.80%) |
Apr 18, 2006 | 13.02 | 13.12 | 12.74 | 13.08 | 4,672,972 | +0.17(+1.29%) |
Apr 17, 2006 | 13.03 | 13.03 | 12.80 | 12.91 | 1,829,822 | -0.13(-1.00%) |
Apr 13, 2006 | 12.85 | 13.08 | 12.88 | 13.04 | 1,773,402 | +0.19(+1.49%) |
Apr 12, 2006 | 12.82 | 12.98 | 12.78 | 12.85 | 3,870,581 | +0.01(+0.09%) |
Apr 11, 2006 | 13.15 | 13.20 | 12.77 | 12.84 | 4,394,395 | -0.32(-2.39%) |
Apr 10, 2006 | 13.15 | 13.21 | 12.78 | 13.16 | 4,769,785 | -0.06(-0.43%) |
Apr 07, 2006 | 13.54 | 13.58 | 13.21 | 13.21 | 2,473,851 | -0.34(-2.49%) |
Apr 06, 2006 | 13.69 | 13.69 | 13.39 | 13.55 | 2,783,202 | -0.15(-1.09%) |
Apr 05, 2006 | 13.75 | 13.84 | 13.62 | 13.70 | 2,601,759 | -0.04(-0.30%) |
Apr 04, 2006 | 13.74 | 13.79 | 13.67 | 13.74 | 2,610,094 | +0.04(+0.32%) |
Apr 03, 2006 | 13.58 | 13.73 | 13.53 | 13.70 | 2,079,868 | +0.12(+0.87%) |
Mar 31, 2006 | 13.80 | 13.82 | 13.52 | 13.58 | 3,289,705 | -0.27(-1.98%) |
Mar 30, 2006 | 13.73 | 13.91 | 13.70 | 13.86 | 2,637,022 | +0.07(+0.52%) |
Mar 29, 2006 | 13.70 | 13.86 | 13.68 | 13.78 | 2,414,224 | +0.09(+0.62%) |
Mar 28, 2006 | 13.70 | 13.81 | 13.69 | 13.70 | 2,172,834 | -0.09(-0.65%) |
Mar 27, 2006 | 13.66 | 13.83 | 13.66 | 13.79 | 1,822,129 | +0.15(+1.12%) |
Mar 24, 2006 | 13.61 | 13.69 | 13.61 | 13.64 | 1,419,491 | +0.00(+0.03%) |
Mar 23, 2006 | 13.67 | 13.68 | 13.54 | 13.63 | 1,937,855 | -0.09(-0.62%) |
Mar 22, 2006 | 13.56 | 13.74 | 13.56 | 13.72 | 2,760,121 | +0.10(+0.73%) |
Mar 21, 2006 | 13.80 | 13.82 | 13.56 | 13.62 | 2,227,331 | -0.14(-1.03%) |
Mar 20, 2006 | 13.78 | 13.86 | 13.69 | 13.76 | 2,055,505 | -0.02(-0.15%) |
Mar 17, 2006 | 13.81 | 13.83 | 13.69 | 13.78 | 4,285,401 | +0.03(+0.21%) |
Mar 16, 2006 | 13.62 | 13.86 | 13.62 | 13.75 | 3,876,351 | +0.13(+0.97%) |
Mar 15, 2006 | 13.29 | 13.62 | 13.28 | 13.62 | 4,357,850 | +0.39(+2.92%) |
Mar 14, 2006 | 13.15 | 13.27 | 13.13 | 13.23 | 2,156,805 | +0.09(+0.66%) |
Mar 13, 2006 | 13.23 | 13.29 | 13.08 | 13.15 | 2,564,572 | -0.11(-0.85%) |
Mar 10, 2006 | 13.15 | 13.42 | 13.14 | 13.26 | 4,846,081 | +0.20(+1.52%) |
Mar 09, 2006 | 12.99 | 13.11 | 12.95 | 13.06 | 2,651,447 | +0.00(+0.00%) |
Mar 08, 2006 | 12.84 | 13.12 | 12.83 | 13.06 | 3,437,168 | +0.22(+1.70%) |
Mar 07, 2006 | 12.69 | 12.89 | 12.69 | 12.84 | 2,159,370 | +0.15(+1.17%) |
Mar 06, 2006 | 12.83 | 12.87 | 12.68 | 12.69 | 1,758,014 | -0.15(-1.17%) |
Mar 03, 2006 | 12.76 | 12.95 | 12.76 | 12.84 | 2,339,531 | +0.02(+0.17%) |
Mar 02, 2006 | 12.75 | 12.83 | 12.73 | 12.82 | 1,825,655 | +0.05(+0.37%) |
Mar 01, 2006 | 12.74 | 12.80 | 12.69 | 12.77 | 1,567,274 | +0.01(+0.08%) |
Feb 28, 2006 | 12.86 | 12.87 | 12.74 | 12.76 | 3,705,166 | -0.10(-0.75%) |
Feb 27, 2006 | 12.66 | 12.98 | 12.66 | 12.86 | 3,552,254 | -0.09(-0.71%) |
Feb 24, 2006 | 12.86 | 13.00 | 12.84 | 12.95 | 2,122,184 | +0.06(+0.49%) |
Feb 23, 2006 | 12.69 | 12.90 | 12.65 | 12.89 | 2,508,152 | +0.16(+1.26%) |
Feb 22, 2006 | 12.59 | 12.74 | 12.56 | 12.73 | 2,373,512 | +0.19(+1.52%) |
Feb 21, 2006 | 12.74 | 12.79 | 12.53 | 12.54 | 2,120,581 | -0.17(-1.33%) |
Feb 17, 2006 | 12.64 | 12.71 | 12.56 | 12.71 | 2,225,087 | +0.07(+0.53%) |
Feb 16, 2006 | 12.53 | 12.64 | 12.49 | 12.64 | 1,984,017 | -0.10(-0.77%) |
Feb 15, 2006 | 12.64 | 12.76 | 12.63 | 12.74 | 2,006,457 | +0.09(+0.68%) |
Feb 14, 2006 | 12.46 | 12.74 | 12.43 | 12.65 | 3,454,800 | +0.21(+1.67%) |
Feb 13, 2006 | 12.61 | 12.64 | 12.36 | 12.45 | 3,855,835 | -0.41(-3.19%) |
Feb 10, 2006 | 12.76 | 12.90 | 12.70 | 12.86 | 2,322,541 | +0.11(+0.88%) |
Feb 09, 2006 | 12.62 | 12.81 | 12.61 | 12.74 | 4,287,966 | +0.16(+1.24%) |
Feb 08, 2006 | 12.34 | 12.60 | 12.17 | 12.59 | 4,845,119 | +0.14(+1.10%) |
Feb 07, 2006 | 12.42 | 12.63 | 12.41 | 12.45 | 3,850,385 | +0.05(+0.39%) |
Feb 06, 2006 | 12.56 | 12.56 | 12.35 | 12.40 | 3,067,549 | -0.21(-1.68%) |
Feb 03, 2006 | 12.58 | 12.74 | 12.52 | 12.61 | 2,888,029 | -0.04(-0.30%) |
Feb 02, 2006 | 12.48 | 12.69 | 12.44 | 12.65 | 4,076,709 | -0.09(-0.73%) |
Feb 01, 2006 | 12.60 | 12.78 | 12.57 | 12.74 | 5,199,030 | +0.10(+0.80%) |
Jan 31, 2006 | 12.35 | 12.66 | 12.32 | 12.64 | 5,220,829 | +0.24(+1.97%) |
Jan 30, 2006 | 12.27 | 12.41 | 12.20 | 12.40 | 3,177,505 | +0.12(+1.02%) |
Jan 27, 2006 | 12.09 | 12.31 | 12.07 | 12.27 | 5,999,177 | +0.53(+4.52%) |
Jan 26, 2006 | 11.62 | 11.82 | 11.70 | 11.74 | 2,081,150 | +0.12(+1.07%) |
Jan 25, 2006 | 11.64 | 11.71 | 11.55 | 11.62 | 1,829,502 | +0.06(+0.53%) |
Jan 24, 2006 | 11.59 | 11.65 | 11.50 | 11.56 | 2,964,646 | +0.07(+0.63%) |
Jan 23, 2006 | 11.69 | 11.73 | 11.49 | 11.49 | 2,608,811 | -0.16(-1.39%) |
Jan 20, 2006 | 11.85 | 11.85 | 11.64 | 11.65 | 3,588,799 | -0.26(-2.22%) |
Jan 19, 2006 | 11.98 | 12.00 | 11.75 | 11.91 | 2,888,350 | -0.03(-0.24%) |
Jan 18, 2006 | 11.92 | 12.15 | 11.92 | 11.94 | 3,643,937 | +0.03(+0.24%) |
Jan 17, 2006 | 11.87 | 11.92 | 11.81 | 11.91 | 2,300,742 | +0.02(+0.15%) |
Jan 13, 2006 | 11.75 | 11.93 | 11.75 | 11.89 | 3,388,442 | -0.08(-0.68%) |
Jan 12, 2006 | 11.93 | 12.04 | 11.91 | 11.98 | 2,612,338 | -0.01(-0.09%) |
Jan 11, 2006 | 12.03 | 12.08 | 11.93 | 11.99 | 2,680,299 | -0.01(-0.10%) |
Jan 10, 2006 | 11.98 | 12.06 | 11.96 | 12.00 | 1,963,501 | -0.00(-0.02%) |
Jan 09, 2006 | 12.16 | 12.18 | 11.97 | 12.00 | 3,094,798 | -0.16(-1.35%) |
Jan 06, 2006 | 12.18 | 12.21 | 12.08 | 12.16 | 2,900,211 | +0.05(+0.39%) |
Jan 05, 2006 | 11.96 | 12.18 | 11.95 | 12.12 | 3,502,886 | +0.18(+1.49%) |
Jan 04, 2006 | 11.73 | 11.96 | 11.72 | 11.94 | 3,878,275 | +0.26(+2.25%) |
Jan 03, 2006 | 11.63 | 11.68 | 11.39 | 11.68 | 3,477,881 | +0.06(+0.54%) |
Dec 30, 2005 | 11.70 | 11.76 | 11.56 | 11.61 | 1,382,625 | -0.19(-1.59%) |
Dec 29, 2005 | 11.70 | 11.88 | 11.70 | 11.80 | 1,665,690 | +0.05(+0.43%) |
Dec 28, 2005 | 11.75 | 11.81 | 11.71 | 11.75 | 1,334,539 | +0.04(+0.36%) |
Dec 27, 2005 | 11.73 | 11.82 | 11.66 | 11.71 | 2,049,414 | -0.05(-0.39%) |
Dec 23, 2005 | 11.79 | 11.81 | 11.64 | 11.76 | 1,801,612 | -0.02(-0.18%) |
Dec 22, 2005 | 11.80 | 11.87 | 11.70 | 11.78 | 2,454,296 | -0.01(-0.11%) |
Dec 21, 2005 | 11.66 | 11.82 | 11.64 | 11.79 | 2,998,306 | +0.15(+1.33%) |
Dec 20, 2005 | 11.39 | 11.67 | 11.39 | 11.63 | 3,840,127 | +0.24(+2.12%) |
Dec 19, 2005 | 11.59 | 11.59 | 11.24 | 11.39 | 4,341,180 | -0.19(-1.60%) |
Dec 16, 2005 | 11.76 | 11.78 | 11.56 | 11.58 | 4,129,282 | -0.16(-1.39%) |
Dec 15, 2005 | 11.74 | 11.80 | 11.66 | 11.74 | 2,340,493 | -0.01(-0.11%) |
Dec 14, 2005 | 11.56 | 11.80 | 11.54 | 11.75 | 3,262,777 | +0.19(+1.65%) |
Dec 13, 2005 | 11.71 | 11.72 | 11.50 | 11.56 | 4,645,723 | -0.11(-0.97%) |
Dec 12, 2005 | 11.72 | 11.78 | 11.56 | 11.68 | 2,585,410 | -0.01(-0.09%) |
Dec 09, 2005 | 11.71 | 11.77 | 11.65 | 11.69 | 2,805,963 | +0.00(+0.01%) |
Dec 08, 2005 | 11.79 | 11.84 | 11.64 | 11.69 | 3,262,457 | -0.06(-0.54%) |
Dec 07, 2005 | 11.71 | 11.87 | 11.66 | 11.75 | 3,513,785 | -0.01(-0.06%) |
Dec 06, 2005 | 11.97 | 12.01 | 11.73 | 11.76 | 5,015,663 | -0.20(-1.68%) |
Dec 05, 2005 | 11.94 | 12.01 | 11.91 | 11.96 | 2,806,925 | -0.03(-0.25%) |
Dec 02, 2005 | 11.96 | 12.06 | 11.93 | 11.99 | 3,298,681 | -0.01(-0.08%) |
Dec 01, 2005 | 11.79 | 12.00 | 11.78 | 12.00 | 3,052,162 | +0.30(+2.54%) |
Nov 30, 2005 | 12.02 | 12.09 | 11.70 | 11.70 | 4,572,633 | -0.29(-2.42%) |
Nov 29, 2005 | 11.76 | 12.04 | 11.76 | 11.99 | 2,329,593 | +0.28(+2.39%) |
Nov 28, 2005 | 11.90 | 11.93 | 11.71 | 11.71 | 2,225,728 | -0.15(-1.24%) |
Nov 25, 2005 | 11.86 | 11.91 | 11.84 | 11.86 | 615,176 | +0.03(+0.25%) |
Nov 23, 2005 | 11.68 | 11.89 | 11.68 | 11.83 | 2,882,900 | +0.17(+1.46%) |
Nov 22, 2005 | 11.74 | 11.77 | 11.63 | 11.66 | 4,934,558 | -0.19(-1.58%) |
Nov 21, 2005 | 11.92 | 11.92 | 11.74 | 11.84 | 2,794,743 | +0.00(+0.01%) |
Nov 18, 2005 | 11.89 | 11.99 | 11.74 | 11.84 | 3,677,277 | -0.04(-0.36%) |
Nov 17, 2005 | 11.87 | 11.91 | 11.81 | 11.89 | 1,886,563 | +0.03(+0.27%) |
Nov 16, 2005 | 11.90 | 11.93 | 11.71 | 11.85 | 2,690,237 | -0.05(-0.42%) |
Nov 15, 2005 | 11.75 | 11.96 | 11.75 | 11.90 | 3,939,184 | +0.18(+1.53%) |
Nov 14, 2005 | 11.66 | 11.77 | 11.65 | 11.72 | 2,508,152 | +0.07(+0.57%) |
Nov 11, 2005 | 11.54 | 11.66 | 11.51 | 11.66 | 2,229,255 | +0.13(+1.16%) |
Nov 10, 2005 | 11.45 | 11.59 | 11.34 | 11.52 | 2,987,406 | +0.09(+0.79%) |
Nov 09, 2005 | 11.62 | 11.62 | 11.28 | 11.43 | 4,833,899 | -0.18(-1.55%) |
Nov 08, 2005 | 11.54 | 11.71 | 11.45 | 11.61 | 3,883,725 | -0.02(-0.14%) |
Nov 07, 2005 | 11.60 | 11.66 | 11.52 | 11.63 | 3,789,156 | +0.03(+0.22%) |
Nov 04, 2005 | 11.56 | 11.65 | 11.49 | 11.60 | 3,476,278 | -0.03(-0.23%) |
Nov 03, 2005 | 11.50 | 11.71 | 11.38 | 11.63 | 6,017,770 | +0.15(+1.34%) |
Nov 02, 2005 | 11.24 | 11.55 | 10.92 | 11.48 | 23,221,566 | -0.75(-6.11%) |
Nov 01, 2005 | 11.96 | 12.28 | 11.87 | 12.22 | 5,564,482 | +0.17(+1.45%) |
Oct 31, 2005 | 11.94 | 12.13 | 11.90 | 12.05 | 4,875,253 | +0.10(+0.82%) |
Oct 28, 2005 | 11.50 | 11.97 | 11.50 | 11.95 | 4,781,005 | +0.50(+4.34%) |
Oct 27, 2005 | 11.48 | 11.69 | 11.45 | 11.45 | 2,872,642 | +0.00(+0.04%) |
Oct 26, 2005 | 11.61 | 11.69 | 11.43 | 11.45 | 4,172,239 | -0.18(-1.51%) |
Oct 25, 2005 | 11.88 | 11.91 | 11.51 | 11.63 | 4,316,817 | -0.39(-3.23%) |
Oct 24, 2005 | 11.98 | 12.03 | 11.88 | 12.01 | 2,460,387 | +0.12(+1.03%) |
Oct 21, 2005 | 11.85 | 11.93 | 11.72 | 11.89 | 2,500,779 | +0.07(+0.59%) |
Oct 20, 2005 | 11.86 | 12.04 | 11.80 | 11.82 | 2,562,970 | -0.11(-0.90%) |
Oct 19, 2005 | 11.64 | 11.94 | 11.58 | 11.93 | 2,525,463 | +0.25(+2.15%) |
Oct 18, 2005 | 11.75 | 11.83 | 11.65 | 11.68 | 2,840,264 | -0.02(-0.20%) |
Oct 17, 2005 | 11.66 | 11.73 | 11.51 | 11.70 | 2,329,593 | +0.10(+0.83%) |
Oct 14, 2005 | 11.51 | 11.62 | 11.50 | 11.60 | 3,674,071 | +0.21(+1.82%) |
Oct 13, 2005 | 11.32 | 11.42 | 11.32 | 11.40 | 4,107,804 | +0.08(+0.68%) |
Oct 12, 2005 | 11.69 | 11.70 | 11.20 | 11.32 | 7,972,616 | -0.37(-3.17%) |
Oct 11, 2005 | 11.96 | 11.98 | 11.68 | 11.69 | 4,076,068 | -0.25(-2.07%) |
Oct 10, 2005 | 12.01 | 12.09 | 11.94 | 11.94 | 3,098,965 | -0.10(-0.84%) |
Oct 07, 2005 | 12.05 | 12.09 | 11.96 | 12.04 | 2,401,402 | +0.00(+0.02%) |
Oct 06, 2005 | 12.09 | 12.10 | 11.95 | 12.04 | 2,992,536 | -0.03(-0.26%) |
Oct 05, 2005 | 12.31 | 12.36 | 12.07 | 12.07 | 4,781,325 | -0.34(-2.72%) |
Oct 04, 2005 | 12.40 | 12.46 | 12.27 | 12.40 | 3,364,719 | +0.12(+0.94%) |
Oct 03, 2005 | 12.26 | 12.34 | 12.06 | 12.29 | 3,042,865 | +0.03(+0.28%) |
Sep 30, 2005 | 12.21 | 12.29 | 12.19 | 12.26 | 2,569,060 | +0.04(+0.36%) |
Sep 29, 2005 | 11.91 | 12.23 | 11.86 | 12.21 | 3,130,381 | +0.14(+1.12%) |
Sep 28, 2005 | 11.95 | 12.10 | 11.95 | 12.08 | 3,216,615 | +0.13(+1.08%) |
Sep 27, 2005 | 11.96 | 12.03 | 11.86 | 11.95 | 3,079,410 | +0.04(+0.31%) |
Sep 26, 2005 | 11.96 | 11.98 | 11.80 | 11.91 | 2,318,373 | +0.01(+0.05%) |
Sep 23, 2005 | 11.90 | 12.06 | 11.70 | 11.90 | 4,565,260 | +0.16(+1.38%) |
Sep 22, 2005 | 11.63 | 11.74 | 11.60 | 11.74 | 4,574,236 | +0.10(+0.88%) |
Sep 21, 2005 | 11.69 | 11.72 | 11.61 | 11.64 | 3,130,702 | -0.07(-0.62%) |
Sep 20, 2005 | 11.92 | 11.93 | 11.69 | 11.71 | 2,925,536 | -0.20(-1.65%) |
Sep 19, 2005 | 11.94 | 11.95 | 11.84 | 11.91 | 2,130,839 | -0.06(-0.49%) |
Sep 16, 2005 | 11.85 | 12.01 | 11.84 | 11.97 | 2,533,798 | +0.12(+1.04%) |
Sep 15, 2005 | 11.92 | 11.98 | 11.83 | 11.85 | 2,836,738 | -0.07(-0.60%) |
Sep 14, 2005 | 11.82 | 11.96 | 11.81 | 11.92 | 3,545,201 | +0.14(+1.16%) |
Sep 13, 2005 | 11.94 | 11.95 | 11.73 | 11.78 | 4,280,592 | -0.15(-1.22%) |
Sep 12, 2005 | 12.01 | 12.02 | 11.87 | 11.93 | 3,039,660 | -0.05(-0.43%) |
Sep 09, 2005 | 11.96 | 12.05 | 11.95 | 11.98 | 3,237,773 | +0.07(+0.61%) |
Sep 08, 2005 | 11.75 | 11.98 | 11.75 | 11.90 | 4,054,589 | -0.13(-1.05%) |
Sep 07, 2005 | 12.03 | 12.09 | 11.93 | 12.03 | 4,234,430 | -0.04(-0.34%) |
Sep 06, 2005 | 12.02 | 12.09 | 11.94 | 12.07 | 3,036,454 | +0.05(+0.43%) |
Sep 02, 2005 | 11.98 | 12.07 | 11.91 | 12.02 | 2,316,771 | +0.02(+0.14%) |
Sep 01, 2005 | 11.99 | 12.07 | 11.94 | 12.00 | 3,968,356 | +0.01(+0.10%) |
Aug 31, 2005 | 11.85 | 12.02 | 11.83 | 11.99 | 2,625,802 | +0.08(+0.65%) |
Aug 30, 2005 | 11.78 | 11.93 | 11.76 | 11.91 | 2,816,221 | +0.14(+1.15%) |
Aug 29, 2005 | 11.69 | 11.88 | 11.66 | 11.78 | 2,361,010 | +0.05(+0.42%) |
Aug 26, 2005 | 11.76 | 11.82 | 11.71 | 11.73 | 3,116,597 | -0.04(-0.30%) |
Aug 25, 2005 | 11.74 | 11.80 | 11.70 | 11.76 | 1,502,519 | +0.03(+0.25%) |
Aug 24, 2005 | 11.72 | 11.82 | 11.70 | 11.74 | 2,110,643 | -0.02(-0.21%) |
Aug 23, 2005 | 11.79 | 11.83 | 11.73 | 11.76 | 2,272,532 | -0.00(-0.04%) |
Aug 22, 2005 | 11.74 | 11.84 | 11.72 | 11.76 | 2,578,998 | +0.03(+0.22%) |
Aug 19, 2005 | 11.67 | 11.80 | 11.65 | 11.74 | 1,684,283 | +0.07(+0.62%) |
Aug 18, 2005 | 11.65 | 11.73 | 11.61 | 11.67 | 1,534,255 | -0.04(-0.32%) |
Aug 17, 2005 | 11.69 | 11.78 | 11.66 | 11.70 | 1,772,119 | -0.01(-0.07%) |
Aug 16, 2005 | 11.78 | 11.83 | 11.66 | 11.71 | 2,070,572 | -0.11(-0.91%) |
Aug 15, 2005 | 11.76 | 11.93 | 11.75 | 11.82 | 2,449,808 | +0.03(+0.21%) |
Aug 12, 2005 | 11.70 | 11.99 | 11.65 | 11.79 | 3,568,282 | -0.03(-0.26%) |
Aug 11, 2005 | 11.62 | 11.84 | 11.61 | 11.82 | 2,852,446 | +0.12(+1.07%) |
Aug 10, 2005 | 11.47 | 11.75 | 11.45 | 11.70 | 4,447,610 | +0.28(+2.47%) |
Aug 09, 2005 | 11.41 | 11.46 | 11.35 | 11.42 | 3,082,616 | +0.04(+0.32%) |
Aug 08, 2005 | 11.54 | 11.63 | 11.35 | 11.38 | 2,471,607 | -0.19(-1.63%) |
Aug 05, 2005 | 11.69 | 11.74 | 11.54 | 11.57 | 2,925,536 | -0.22(-1.86%) |
Aug 04, 2005 | 11.80 | 11.88 | 11.72 | 11.79 | 6,483,560 | -0.23(-1.90%) |
Aug 03, 2005 | 11.75 | 12.21 | 11.62 | 12.02 | 10,992,721 | +0.75(+6.61%) |
Aug 02, 2005 | 11.26 | 11.35 | 11.21 | 11.27 | 4,202,373 | +0.08(+0.71%) |