Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.29 | 11.33 | 11.11 | 11.12 | 5,958,704 | -0.18(-1.61%) |
Sep 28, 2006 | 11.05 | 11.34 | 10.91 | 11.31 | 7,079,860 | +0.22(+1.95%) |
Sep 27, 2006 | 11.04 | 11.23 | 11.03 | 11.09 | 9,838,517 | -0.01(-0.06%) |
Sep 26, 2006 | 10.92 | 11.13 | 10.86 | 11.10 | 7,163,716 | +0.19(+1.73%) |
Sep 25, 2006 | 10.71 | 10.94 | 10.69 | 10.91 | 9,160,882 | +0.21(+1.96%) |
Sep 22, 2006 | 10.82 | 10.86 | 10.63 | 10.70 | 9,511,392 | -0.13(-1.17%) |
Sep 21, 2006 | 11.19 | 11.26 | 10.73 | 10.83 | 14,601,430 | -0.31(-2.80%) |
Sep 20, 2006 | 11.28 | 11.36 | 11.08 | 11.14 | 18,996,292 | -0.39(-3.39%) |
Sep 19, 2006 | 11.73 | 11.73 | 11.47 | 11.53 | 6,244,444 | -0.18(-1.55%) |
Sep 18, 2006 | 11.58 | 11.80 | 11.54 | 11.71 | 7,474,173 | +0.10(+0.83%) |
Sep 15, 2006 | 11.94 | 11.99 | 11.45 | 11.61 | 13,395,888 | -0.26(-2.20%) |
Sep 14, 2006 | 11.89 | 12.06 | 11.83 | 11.88 | 5,430,478 | -0.09(-0.77%) |
Sep 13, 2006 | 11.98 | 12.01 | 11.82 | 11.97 | 4,120,779 | +0.03(+0.23%) |
Sep 12, 2006 | 11.66 | 12.01 | 11.63 | 11.94 | 5,001,470 | +0.29(+2.50%) |
Sep 11, 2006 | 11.29 | 11.75 | 11.25 | 11.65 | 5,434,229 | +0.33(+2.91%) |
Sep 08, 2006 | 11.30 | 11.41 | 11.21 | 11.32 | 6,922,183 | -0.02(-0.15%) |
Sep 07, 2006 | 11.54 | 11.58 | 11.31 | 11.34 | 5,196,340 | -0.25(-2.16%) |
Sep 06, 2006 | 11.67 | 11.79 | 11.58 | 11.59 | 4,801,861 | -0.26(-2.23%) |
Sep 05, 2006 | 11.70 | 11.86 | 11.64 | 11.85 | 4,954,222 | +0.11(+0.91%) |
Sep 01, 2006 | 11.72 | 11.87 | 11.66 | 11.75 | 5,958,068 | +0.02(+0.20%) |
Aug 31, 2006 | 11.72 | 11.76 | 11.61 | 11.72 | 4,912,208 | +0.03(+0.24%) |
Aug 30, 2006 | 11.42 | 11.71 | 11.38 | 11.69 | 5,735,013 | +0.24(+2.07%) |
Aug 29, 2006 | 11.36 | 11.48 | 11.31 | 11.46 | 5,946,399 | +0.07(+0.60%) |
Aug 28, 2006 | 11.11 | 11.39 | 11.09 | 11.39 | 6,651,423 | +0.22(+2.00%) |
Aug 25, 2006 | 11.12 | 11.31 | 11.09 | 11.17 | 2,808,920 | +0.00(+0.03%) |
Aug 24, 2006 | 11.17 | 11.21 | 11.01 | 11.16 | 4,658,578 | +0.02(+0.15%) |
Aug 23, 2006 | 11.41 | 11.66 | 11.09 | 11.14 | 7,513,036 | -0.22(-1.93%) |
Aug 22, 2006 | 11.13 | 11.36 | 11.12 | 11.36 | 10,271,521 | +0.16(+1.47%) |
Aug 21, 2006 | 11.32 | 11.36 | 11.13 | 11.20 | 2,723,229 | -0.22(-1.95%) |
Aug 18, 2006 | 11.48 | 11.48 | 11.23 | 11.42 | 2,838,294 | -0.02(-0.21%) |
Aug 17, 2006 | 11.50 | 11.67 | 11.41 | 11.45 | 6,104,851 | -0.05(-0.42%) |
Aug 16, 2006 | 11.44 | 11.51 | 11.28 | 11.49 | 8,077,318 | +0.23(+2.07%) |
Aug 15, 2006 | 11.12 | 11.29 | 11.04 | 11.26 | 4,385,685 | +0.32(+2.95%) |
Aug 14, 2006 | 10.91 | 11.13 | 10.75 | 10.94 | 3,335,639 | +0.21(+1.98%) |
Aug 11, 2006 | 10.95 | 11.02 | 10.68 | 10.73 | 5,367,796 | -0.30(-2.74%) |
Aug 10, 2006 | 10.84 | 11.10 | 10.77 | 11.03 | 4,329,804 | +0.22(+2.03%) |
Aug 09, 2006 | 10.88 | 11.11 | 10.77 | 10.81 | 4,769,194 | +0.01(+0.13%) |
Aug 08, 2006 | 10.93 | 11.02 | 10.67 | 10.79 | 4,784,214 | -0.09(-0.85%) |
Aug 07, 2006 | 11.02 | 11.07 | 10.76 | 10.89 | 5,212,815 | -0.09(-0.84%) |
Aug 04, 2006 | 11.21 | 11.39 | 10.85 | 10.98 | 4,320,265 | -0.11(-0.96%) |
Aug 03, 2006 | 10.88 | 11.21 | 10.84 | 11.09 | 5,335,481 | +0.18(+1.64%) |
Aug 02, 2006 | 10.80 | 11.02 | 10.75 | 10.91 | 4,315,570 | +0.17(+1.60%) |
Aug 01, 2006 | 10.98 | 11.03 | 10.60 | 10.74 | 7,482,910 | -0.32(-2.86%) |
Jul 31, 2006 | 11.09 | 11.19 | 10.96 | 11.05 | 5,061,270 | -0.08(-0.74%) |
Jul 28, 2006 | 11.01 | 11.19 | 10.93 | 11.13 | 5,007,712 | +0.17(+1.53%) |
Jul 27, 2006 | 10.98 | 11.22 | 10.89 | 10.97 | 5,892,693 | +0.04(+0.34%) |
Jul 26, 2006 | 11.06 | 11.19 | 10.79 | 10.93 | 7,511,596 | -0.21(-1.88%) |
Jul 25, 2006 | 11.01 | 11.20 | 10.94 | 11.14 | 5,544,037 | +0.10(+0.87%) |
Jul 24, 2006 | 10.67 | 11.14 | 10.77 | 11.04 | 6,099,294 | +0.37(+3.44%) |
Jul 21, 2006 | 10.79 | 10.84 | 10.51 | 10.67 | 9,806,275 | -0.39(-3.53%) |
Jul 20, 2006 | 11.36 | 11.41 | 10.99 | 11.07 | 6,890,979 | -0.33(-2.89%) |
Jul 19, 2006 | 11.24 | 11.47 | 11.15 | 11.40 | 7,334,699 | +0.16(+1.44%) |
Jul 18, 2006 | 11.32 | 11.36 | 10.89 | 11.23 | 8,220,452 | -0.04(-0.40%) |
Jul 17, 2006 | 11.34 | 11.58 | 11.25 | 11.28 | 5,501,330 | -0.11(-0.93%) |
Jul 14, 2006 | 11.32 | 11.51 | 11.22 | 11.38 | 5,071,718 | +0.02(+0.15%) |
Jul 13, 2006 | 11.64 | 11.65 | 11.31 | 11.37 | 6,916,547 | -0.28(-2.39%) |
Jul 12, 2006 | 11.94 | 11.98 | 11.58 | 11.65 | 6,875,833 | -0.31(-2.61%) |
Jul 11, 2006 | 11.76 | 11.99 | 11.68 | 11.96 | 7,986,993 | +0.15(+1.25%) |
Jul 10, 2006 | 11.95 | 12.08 | 11.70 | 11.81 | 6,120,714 | -0.09(-0.75%) |
Jul 07, 2006 | 11.80 | 12.10 | 11.76 | 11.90 | 8,964,957 | +0.11(+0.96%) |
Jul 06, 2006 | 11.53 | 11.81 | 11.44 | 11.79 | 11,381,538 | +0.67(+5.99%) |
Jul 05, 2006 | 11.57 | 11.60 | 11.10 | 11.12 | 6,690,432 | -0.45(-3.88%) |
Jul 03, 2006 | 11.49 | 11.59 | 11.43 | 11.57 | 1,568,429 | +0.06(+0.51%) |
Jun 30, 2006 | 11.75 | 11.81 | 11.48 | 11.51 | 5,129,839 | -0.15(-1.29%) |
Jun 29, 2006 | 11.43 | 11.66 | 11.21 | 11.66 | 6,886,680 | +0.32(+2.78%) |
Jun 28, 2006 | 11.27 | 11.37 | 11.12 | 11.35 | 5,933,876 | +0.15(+1.32%) |
Jun 27, 2006 | 11.22 | 11.24 | 11.01 | 11.20 | 6,426,940 | +0.02(+0.21%) |
Jun 26, 2006 | 11.12 | 11.24 | 11.06 | 11.18 | 3,000,063 | +0.03(+0.31%) |
Jun 23, 2006 | 11.17 | 11.41 | 11.13 | 11.14 | 6,134,558 | +0.10(+0.93%) |
Jun 22, 2006 | 11.20 | 11.35 | 10.95 | 11.04 | 3,254,914 | -0.20(-1.77%) |
Jun 21, 2006 | 10.97 | 11.34 | 10.90 | 11.24 | 6,005,284 | +0.32(+2.92%) |
Jun 20, 2006 | 11.05 | 11.18 | 10.90 | 10.92 | 4,167,459 | -0.12(-1.09%) |
Jun 19, 2006 | 11.24 | 11.29 | 10.98 | 11.04 | 3,608,308 | -0.21(-1.83%) |
Jun 16, 2006 | 11.36 | 11.40 | 11.17 | 11.24 | 5,340,844 | -0.14(-1.24%) |
Jun 15, 2006 | 11.06 | 11.48 | 11.06 | 11.38 | 5,236,147 | +0.31(+2.82%) |
Jun 14, 2006 | 10.99 | 11.18 | 10.86 | 11.07 | 5,519,958 | +0.16(+1.51%) |
Jun 13, 2006 | 11.15 | 11.35 | 10.88 | 10.91 | 8,834,696 | -0.25(-2.27%) |
Jun 12, 2006 | 11.43 | 11.52 | 11.16 | 11.16 | 6,766,401 | -0.28(-2.46%) |
Jun 09, 2006 | 11.35 | 11.59 | 11.32 | 11.44 | 7,946,976 | +0.16(+1.46%) |
Jun 08, 2006 | 11.27 | 11.42 | 11.10 | 11.28 | 6,780,816 | -0.09(-0.78%) |
Jun 07, 2006 | 11.40 | 11.56 | 11.20 | 11.37 | 8,532,947 | -0.04(-0.39%) |
Jun 06, 2006 | 11.68 | 11.68 | 11.33 | 11.41 | 7,990,030 | -0.28(-2.38%) |
Jun 05, 2006 | 11.90 | 12.04 | 11.66 | 11.69 | 3,989,317 | -0.26(-2.18%) |
Jun 02, 2006 | 11.93 | 12.19 | 11.78 | 11.95 | 4,525,758 | -0.19(-1.53%) |
Jun 01, 2006 | 11.77 | 12.14 | 11.68 | 12.14 | 6,449,774 | +0.37(+3.12%) |
May 31, 2006 | 11.52 | 11.83 | 11.36 | 11.77 | 6,810,472 | +0.33(+2.85%) |
May 30, 2006 | 11.65 | 11.70 | 11.43 | 11.44 | 5,201,151 | -0.26(-2.23%) |
May 26, 2006 | 11.67 | 11.72 | 11.50 | 11.70 | 3,183,138 | +0.04(+0.32%) |
May 25, 2006 | 11.61 | 11.72 | 11.41 | 11.67 | 4,140,221 | +0.04(+0.35%) |
May 24, 2006 | 11.55 | 11.76 | 11.24 | 11.63 | 7,865,105 | +0.08(+0.65%) |
May 23, 2006 | 11.89 | 12.02 | 11.55 | 11.55 | 7,092,879 | -0.25(-2.15%) |
May 22, 2006 | 12.04 | 12.05 | 11.62 | 11.80 | 7,173,715 | +0.18(+1.53%) |
May 19, 2006 | 11.40 | 11.74 | 11.33 | 11.63 | 6,529,488 | +0.30(+2.60%) |
May 18, 2006 | 11.49 | 11.62 | 11.33 | 11.33 | 4,001,496 | -0.16(-1.43%) |
May 17, 2006 | 11.67 | 11.81 | 11.48 | 11.49 | 3,966,066 | -0.26(-2.25%) |
May 16, 2006 | 11.64 | 11.83 | 11.58 | 11.76 | 4,211,273 | +0.04(+0.35%) |
May 15, 2006 | 11.79 | 11.95 | 11.62 | 11.72 | 5,417,955 | -0.20(-1.64%) |
May 12, 2006 | 12.01 | 12.16 | 11.89 | 11.91 | 4,960,118 | -0.08(-0.66%) |
May 11, 2006 | 12.35 | 12.41 | 11.87 | 11.99 | 7,601,960 | -0.37(-2.97%) |
May 10, 2006 | 12.46 | 12.56 | 12.33 | 12.36 | 4,602,141 | -0.16(-1.32%) |
May 09, 2006 | 12.85 | 12.91 | 12.45 | 12.52 | 5,487,204 | -0.37(-2.85%) |
May 08, 2006 | 12.93 | 13.11 | 12.89 | 12.89 | 2,745,693 | -0.13(-1.00%) |
May 05, 2006 | 13.02 | 13.17 | 12.78 | 13.02 | 3,475,637 | -0.07(-0.52%) |
May 04, 2006 | 12.79 | 13.14 | 12.77 | 13.09 | 4,546,241 | +0.33(+2.55%) |
May 03, 2006 | 12.76 | 12.85 | 12.67 | 12.76 | 4,008,616 | -0.05(-0.37%) |
May 02, 2006 | 12.54 | 12.86 | 12.49 | 12.81 | 3,577,862 | +0.27(+2.13%) |
May 01, 2006 | 12.75 | 12.88 | 12.50 | 12.54 | 3,584,335 | -0.24(-1.88%) |
Apr 28, 2006 | 12.84 | 13.05 | 12.76 | 12.78 | 4,450,550 | -0.16(-1.27%) |
Apr 27, 2006 | 12.60 | 13.15 | 12.54 | 12.95 | 8,392,200 | +0.15(+1.18%) |
Apr 26, 2006 | 12.76 | 13.03 | 12.73 | 12.80 | 9,812,415 | -0.26(-1.97%) |
Apr 25, 2006 | 12.82 | 13.23 | 12.80 | 13.06 | 8,688,249 | +0.32(+2.51%) |
Apr 24, 2006 | 12.73 | 12.82 | 12.48 | 12.74 | 3,760,640 | +0.09(+0.68%) |
Apr 21, 2006 | 13.03 | 13.04 | 12.51 | 12.65 | 4,701,152 | -0.28(-2.15%) |
Apr 20, 2006 | 12.70 | 12.95 | 12.68 | 12.93 | 5,254,461 | +0.20(+1.56%) |
Apr 19, 2006 | 12.42 | 12.73 | 12.29 | 12.73 | 5,045,835 | +0.31(+2.46%) |
Apr 18, 2006 | 12.12 | 12.49 | 12.13 | 12.42 | 3,253,022 | +0.30(+2.49%) |
Apr 17, 2006 | 12.28 | 12.52 | 12.03 | 12.12 | 3,820,819 | -0.22(-1.75%) |
Apr 13, 2006 | 12.48 | 12.52 | 12.31 | 12.34 | 5,045,943 | -0.09(-0.72%) |
Apr 12, 2006 | 12.39 | 12.54 | 12.40 | 12.43 | 2,203,073 | +0.04(+0.33%) |
Apr 11, 2006 | 12.59 | 12.64 | 12.32 | 12.39 | 4,207,960 | -0.18(-1.45%) |
Apr 10, 2006 | 12.50 | 12.64 | 12.47 | 12.57 | 3,855,795 | +0.04(+0.30%) |
Apr 07, 2006 | 12.80 | 12.85 | 12.49 | 12.53 | 3,835,592 | -0.19(-1.48%) |
Apr 06, 2006 | 12.92 | 12.92 | 12.65 | 12.72 | 2,971,143 | -0.13(-1.04%) |
Apr 05, 2006 | 12.74 | 12.96 | 12.60 | 12.85 | 3,381,269 | +0.13(+1.02%) |
Apr 04, 2006 | 12.90 | 12.92 | 12.71 | 12.72 | 4,277,389 | +0.01(+0.05%) |
Apr 03, 2006 | 12.49 | 12.81 | 12.38 | 12.72 | 5,640,899 | +0.26(+2.09%) |
Mar 31, 2006 | 12.29 | 12.48 | 12.25 | 12.46 | 3,891,190 | +0.15(+1.20%) |
Mar 30, 2006 | 12.19 | 12.34 | 12.17 | 12.31 | 3,739,797 | +0.16(+1.36%) |
Mar 29, 2006 | 12.11 | 12.33 | 12.07 | 12.14 | 5,325,969 | +0.07(+0.60%) |
Mar 28, 2006 | 12.24 | 12.41 | 11.98 | 12.07 | 4,219,448 | -0.09(-0.76%) |
Mar 27, 2006 | 12.35 | 12.42 | 12.16 | 12.16 | 4,462,726 | -0.14(-1.14%) |
Mar 24, 2006 | 12.11 | 12.30 | 12.03 | 12.30 | 4,586,555 | +0.23(+1.88%) |
Mar 23, 2006 | 11.94 | 12.14 | 11.87 | 12.08 | 5,322,824 | +0.12(+0.97%) |
Mar 22, 2006 | 11.97 | 12.01 | 11.84 | 11.96 | 4,724,502 | -0.08(-0.63%) |
Mar 21, 2006 | 11.94 | 12.41 | 11.87 | 12.04 | 6,811,973 | +0.03(+0.23%) |
Mar 20, 2006 | 11.92 | 12.03 | 11.83 | 12.01 | 4,448,629 | +0.13(+1.13%) |
Mar 17, 2006 | 12.01 | 12.01 | 11.77 | 11.88 | 7,660,253 | -0.07(-0.60%) |
Mar 16, 2006 | 12.37 | 12.38 | 11.94 | 11.95 | 4,253,905 | -0.32(-2.63%) |
Mar 15, 2006 | 12.12 | 12.28 | 12.08 | 12.27 | 5,472,865 | +0.17(+1.42%) |
Mar 14, 2006 | 11.92 | 12.18 | 11.87 | 12.10 | 4,973,087 | +0.22(+1.82%) |
Mar 13, 2006 | 11.98 | 11.99 | 11.86 | 11.88 | 3,688,638 | -0.09(-0.72%) |
Mar 10, 2006 | 12.06 | 12.13 | 11.86 | 11.97 | 4,913,050 | -0.13(-1.05%) |
Mar 09, 2006 | 12.16 | 12.39 | 12.06 | 12.10 | 5,615,780 | -0.08(-0.65%) |
Mar 08, 2006 | 12.09 | 12.27 | 12.05 | 12.17 | 6,107,518 | -0.10(-0.84%) |
Mar 07, 2006 | 12.42 | 12.49 | 12.15 | 12.28 | 6,392,163 | -0.11(-0.86%) |
Mar 06, 2006 | 12.58 | 12.61 | 12.30 | 12.38 | 2,450,801 | -0.18(-1.45%) |
Mar 03, 2006 | 12.48 | 12.74 | 12.40 | 12.57 | 4,018,513 | +0.03(+0.27%) |
Mar 02, 2006 | 12.30 | 12.53 | 12.27 | 12.53 | 3,819,266 | +0.14(+1.16%) |
Mar 01, 2006 | 12.11 | 12.49 | 12.09 | 12.39 | 3,372,981 | +0.31(+2.56%) |
Feb 28, 2006 | 12.21 | 12.23 | 12.03 | 12.08 | 4,417,413 | -0.13(-1.04%) |
Feb 27, 2006 | 12.26 | 12.27 | 12.09 | 12.21 | 4,709,554 | +0.01(+0.11%) |
Feb 24, 2006 | 12.36 | 12.37 | 12.12 | 12.19 | 4,613,994 | -0.12(-0.95%) |
Feb 23, 2006 | 12.52 | 12.56 | 12.28 | 12.31 | 4,560,442 | -0.26(-2.05%) |
Feb 22, 2006 | 12.47 | 12.63 | 12.30 | 12.57 | 6,411,756 | +0.08(+0.60%) |
Feb 21, 2006 | 12.59 | 12.64 | 12.32 | 12.49 | 4,433,982 | -0.11(-0.84%) |
Feb 17, 2006 | 12.58 | 12.64 | 12.48 | 12.60 | 3,381,916 | +0.04(+0.30%) |
Feb 16, 2006 | 12.41 | 12.69 | 12.39 | 12.56 | 3,451,792 | +0.18(+1.44%) |
Feb 15, 2006 | 12.35 | 12.56 | 12.29 | 12.38 | 2,790,055 | -0.01(-0.11%) |
Feb 14, 2006 | 12.23 | 12.43 | 12.23 | 12.39 | 3,819,989 | +0.16(+1.35%) |
Feb 13, 2006 | 12.33 | 12.47 | 12.17 | 12.23 | 2,793,897 | -0.17(-1.36%) |
Feb 10, 2006 | 12.37 | 12.44 | 12.11 | 12.40 | 3,878,798 | +0.01(+0.08%) |
Feb 09, 2006 | 12.57 | 12.69 | 12.38 | 12.39 | 4,036,944 | -0.20(-1.61%) |
Feb 08, 2006 | 12.66 | 12.70 | 12.52 | 12.59 | 4,508,470 | -0.03(-0.22%) |
Feb 07, 2006 | 12.68 | 12.79 | 12.44 | 12.62 | 4,803,735 | -0.10(-0.78%) |
Feb 06, 2006 | 12.66 | 12.85 | 12.49 | 12.72 | 4,337,793 | +0.15(+1.20%) |
Feb 03, 2006 | 12.72 | 12.88 | 12.49 | 12.57 | 4,592,780 | -0.13(-1.03%) |
Feb 02, 2006 | 12.83 | 12.99 | 12.61 | 12.70 | 4,712,518 | -0.25(-1.96%) |
Feb 01, 2006 | 12.82 | 12.96 | 12.70 | 12.95 | 6,142,018 | +0.08(+0.61%) |
Jan 31, 2006 | 12.82 | 12.93 | 12.68 | 12.87 | 11,235,487 | +0.00(+0.00%) |
Jan 30, 2006 | 12.73 | 12.96 | 12.60 | 12.87 | 5,701,664 | +0.21(+1.65%) |
Jan 27, 2006 | 12.81 | 13.09 | 12.49 | 12.66 | 7,665,243 | -0.15(-1.18%) |
Jan 26, 2006 | 12.52 | 12.83 | 12.30 | 12.81 | 8,334,877 | +0.43(+3.49%) |
Jan 25, 2006 | 12.31 | 12.40 | 12.13 | 12.38 | 7,410,435 | +0.08(+0.67%) |
Jan 24, 2006 | 12.06 | 12.32 | 12.03 | 12.30 | 9,617,365 | +0.22(+1.82%) |
Jan 23, 2006 | 11.97 | 12.15 | 11.75 | 12.08 | 6,452,012 | +0.08(+0.63%) |
Jan 20, 2006 | 12.14 | 12.21 | 11.77 | 12.00 | 12,589,750 | -0.39(-3.18%) |
Jan 19, 2006 | 11.86 | 12.40 | 11.81 | 12.40 | 10,480,613 | +0.58(+4.94%) |
Jan 18, 2006 | 11.61 | 11.82 | 11.61 | 11.81 | 4,415,091 | +0.12(+1.00%) |
Jan 17, 2006 | 11.70 | 11.77 | 11.51 | 11.70 | 3,656,390 | +0.02(+0.18%) |
Jan 13, 2006 | 11.93 | 11.99 | 11.55 | 11.68 | 3,771,823 | -0.22(-1.85%) |
Jan 12, 2006 | 11.88 | 11.99 | 11.82 | 11.90 | 3,766,253 | +0.03(+0.26%) |
Jan 11, 2006 | 11.73 | 11.96 | 11.68 | 11.87 | 4,125,602 | +0.18(+1.56%) |
Jan 10, 2006 | 11.64 | 11.70 | 11.53 | 11.68 | 2,847,987 | +0.04(+0.38%) |
Jan 09, 2006 | 11.63 | 11.78 | 11.58 | 11.64 | 4,455,286 | +0.02(+0.15%) |
Jan 06, 2006 | 11.35 | 11.62 | 11.24 | 11.62 | 4,589,152 | +0.32(+2.82%) |
Jan 05, 2006 | 11.11 | 11.32 | 11.10 | 11.30 | 3,026,438 | +0.21(+1.92%) |
Jan 04, 2006 | 11.00 | 11.24 | 10.91 | 11.09 | 4,604,555 | +0.07(+0.59%) |
Jan 03, 2006 | 11.07 | 11.08 | 10.75 | 11.02 | 6,416,719 | -0.01(-0.06%) |
Dec 30, 2005 | 11.09 | 11.12 | 10.98 | 11.03 | 2,624,935 | -0.12(-1.11%) |
Dec 29, 2005 | 11.25 | 11.26 | 11.11 | 11.15 | 3,092,128 | -0.11(-0.94%) |
Dec 28, 2005 | 11.24 | 11.35 | 11.13 | 11.26 | 1,871,323 | +0.02(+0.21%) |
Dec 27, 2005 | 11.35 | 11.50 | 11.23 | 11.24 | 2,737,477 | -0.08(-0.67%) |
Dec 23, 2005 | 11.13 | 11.37 | 11.13 | 11.31 | 2,779,418 | +0.17(+1.54%) |
Dec 22, 2005 | 11.02 | 11.17 | 11.02 | 11.14 | 1,906,890 | +0.12(+1.06%) |
Dec 21, 2005 | 11.01 | 11.15 | 10.93 | 11.02 | 3,183,281 | +0.08(+0.69%) |
Dec 20, 2005 | 10.84 | 11.08 | 10.80 | 10.95 | 3,634,165 | +0.15(+1.37%) |
Dec 19, 2005 | 11.12 | 11.20 | 10.78 | 10.80 | 3,743,824 | -0.32(-2.87%) |
Dec 16, 2005 | 11.34 | 11.40 | 11.08 | 11.12 | 6,968,487 | -0.20(-1.79%) |
Dec 15, 2005 | 11.45 | 11.48 | 11.30 | 11.32 | 4,902,862 | -0.07(-0.63%) |
Dec 14, 2005 | 11.45 | 11.62 | 11.38 | 11.40 | 3,053,676 | -0.09(-0.81%) |
Dec 13, 2005 | 11.49 | 11.63 | 11.32 | 11.49 | 2,978,648 | +0.01(+0.12%) |
Dec 12, 2005 | 11.51 | 11.65 | 11.34 | 11.47 | 2,768,372 | -0.01(-0.06%) |
Dec 09, 2005 | 11.34 | 11.53 | 11.15 | 11.48 | 3,987,286 | +0.18(+1.58%) |
Dec 08, 2005 | 11.47 | 11.61 | 11.25 | 11.30 | 4,832,302 | -0.15(-1.29%) |
Dec 07, 2005 | 11.56 | 11.65 | 11.39 | 11.45 | 4,245,727 | -0.10(-0.86%) |
Dec 06, 2005 | 11.60 | 11.73 | 11.49 | 11.55 | 4,753,290 | +0.01(+0.06%) |
Dec 05, 2005 | 11.67 | 11.70 | 11.45 | 11.54 | 2,823,026 | -0.19(-1.61%) |
Dec 02, 2005 | 11.83 | 12.00 | 11.68 | 11.73 | 6,871,438 | -0.15(-1.30%) |
Dec 01, 2005 | 11.47 | 11.89 | 11.46 | 11.89 | 8,973,890 | +0.44(+3.81%) |
Nov 30, 2005 | 11.31 | 11.65 | 11.25 | 11.45 | 10,520,919 | +0.42(+3.83%) |
Nov 29, 2005 | 11.02 | 11.20 | 11.00 | 11.03 | 2,264,756 | +0.02(+0.19%) |
Nov 28, 2005 | 11.27 | 11.27 | 10.99 | 11.01 | 3,633,850 | -0.23(-2.05%) |
Nov 25, 2005 | 11.17 | 11.25 | 11.16 | 11.24 | 1,238,404 | +0.03(+0.31%) |
Nov 23, 2005 | 11.12 | 11.32 | 11.10 | 11.20 | 6,889,044 | -0.19(-1.63%) |
Nov 22, 2005 | 11.21 | 11.61 | 11.17 | 11.39 | 8,395,575 | +0.14(+1.28%) |
Nov 21, 2005 | 10.95 | 11.24 | 10.95 | 11.24 | 5,718,096 | +0.19(+1.67%) |
Nov 18, 2005 | 10.76 | 11.07 | 10.70 | 11.06 | 6,838,503 | +0.41(+3.87%) |
Nov 17, 2005 | 10.53 | 10.65 | 10.48 | 10.65 | 4,256,277 | +0.16(+1.54%) |
Nov 16, 2005 | 10.60 | 10.64 | 10.45 | 10.49 | 4,782,244 | -0.12(-1.16%) |
Nov 15, 2005 | 10.64 | 10.66 | 10.56 | 10.61 | 4,804,388 | -0.03(-0.26%) |
Nov 14, 2005 | 10.61 | 10.65 | 10.55 | 10.64 | 4,292,048 | +0.03(+0.29%) |
Nov 11, 2005 | 10.79 | 10.81 | 10.56 | 10.61 | 5,166,377 | -0.21(-1.94%) |
Nov 10, 2005 | 10.81 | 10.89 | 10.72 | 10.82 | 5,114,551 | +0.01(+0.10%) |
Nov 09, 2005 | 10.61 | 10.83 | 10.51 | 10.80 | 4,850,167 | +0.23(+2.21%) |
Nov 08, 2005 | 10.65 | 10.70 | 10.53 | 10.57 | 3,591,557 | -0.09(-0.84%) |
Nov 07, 2005 | 10.50 | 10.71 | 10.46 | 10.66 | 3,651,129 | +0.17(+1.67%) |
Nov 04, 2005 | 10.52 | 10.57 | 10.37 | 10.49 | 3,123,752 | -0.01(-0.13%) |
Nov 03, 2005 | 10.29 | 10.55 | 10.27 | 10.50 | 5,917,460 | +0.29(+2.82%) |
Nov 02, 2005 | 10.06 | 10.30 | 10.05 | 10.21 | 9,176,585 | +0.13(+1.33%) |
Nov 01, 2005 | 10.29 | 10.29 | 10.07 | 10.08 | 6,491,756 | -0.27(-2.59%) |
Oct 31, 2005 | 10.46 | 10.53 | 10.33 | 10.35 | 7,805,981 | -0.11(-1.05%) |
Oct 28, 2005 | 10.27 | 10.46 | 10.05 | 10.46 | 6,235,759 | +0.23(+2.28%) |
Oct 27, 2005 | 10.28 | 10.29 | 10.13 | 10.22 | 6,199,166 | -0.07(-0.67%) |
Oct 26, 2005 | 10.16 | 10.31 | 10.10 | 10.29 | 4,338,734 | +0.08(+0.74%) |
Oct 25, 2005 | 10.28 | 10.29 | 10.09 | 10.21 | 4,603,709 | -0.06(-0.60%) |
Oct 24, 2005 | 10.19 | 10.29 | 10.13 | 10.28 | 4,822,699 | +0.09(+0.84%) |
Oct 21, 2005 | 10.29 | 10.42 | 10.13 | 10.19 | 13,632,352 | +0.37(+3.81%) |
Oct 20, 2005 | 9.772 | 9.971 | 9.721 | 9.817 | 10,737,332 | +0.10(+1.06%) |
Oct 19, 2005 | 9.549 | 9.741 | 9.505 | 9.714 | 6,197,007 | +0.11(+1.11%) |
Oct 18, 2005 | 9.649 | 9.683 | 9.597 | 9.608 | 4,230,762 | -0.05(-0.50%) |
Oct 17, 2005 | 9.573 | 9.741 | 9.570 | 9.656 | 4,786,211 | +0.04(+0.46%) |
Oct 14, 2005 | 9.618 | 9.690 | 9.508 | 9.611 | 3,940,017 | -0.03(-0.28%) |
Oct 13, 2005 | 9.484 | 9.673 | 9.398 | 9.638 | 5,805,416 | +0.12(+1.30%) |
Oct 12, 2005 | 9.354 | 9.577 | 9.254 | 9.515 | 8,571,061 | +0.15(+1.58%) |
Oct 11, 2005 | 9.608 | 9.608 | 9.343 | 9.367 | 6,510,309 | -0.19(-1.97%) |
Oct 10, 2005 | 9.669 | 9.693 | 9.463 | 9.556 | 6,354,203 | -0.17(-1.76%) |
Oct 07, 2005 | 9.783 | 9.865 | 9.704 | 9.728 | 4,443,188 | -0.00(-0.04%) |
Oct 06, 2005 | 9.971 | 9.999 | 9.642 | 9.731 | 7,421,650 | -0.23(-2.34%) |
Oct 05, 2005 | 10.07 | 10.13 | 9.944 | 9.964 | 2,816,241 | -0.14(-1.43%) |
Oct 04, 2005 | 10.29 | 10.32 | 10.08 | 10.11 | 3,245,873 | -0.20(-1.93%) |