Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.13 | 11.17 | 11.09 | 11.15 | 3,872,217 | +0.06(+0.51%) |
Oct 30, 2006 | 11.13 | 11.18 | 11.07 | 11.09 | 3,278,475 | -0.01(-0.07%) |
Oct 27, 2006 | 11.17 | 11.23 | 11.10 | 11.10 | 3,622,010 | -0.10(-0.91%) |
Oct 26, 2006 | 11.22 | 11.28 | 11.16 | 11.20 | 3,705,896 | -0.02(-0.13%) |
Oct 25, 2006 | 11.15 | 11.27 | 11.11 | 11.22 | 4,147,844 | +0.10(+0.85%) |
Oct 24, 2006 | 11.12 | 11.13 | 11.05 | 11.12 | 3,721,875 | -0.01(-0.11%) |
Oct 23, 2006 | 11.00 | 11.15 | 10.95 | 11.14 | 4,354,111 | +0.10(+0.91%) |
Oct 20, 2006 | 10.99 | 11.06 | 10.95 | 11.04 | 4,246,983 | +0.08(+0.70%) |
Oct 19, 2006 | 10.80 | 10.99 | 10.77 | 10.96 | 3,949,567 | +0.16(+1.49%) |
Oct 18, 2006 | 10.79 | 10.84 | 10.77 | 10.80 | 5,476,956 | +0.02(+0.14%) |
Oct 17, 2006 | 10.75 | 10.86 | 10.75 | 10.78 | 3,912,526 | +0.01(+0.05%) |
Oct 16, 2006 | 10.71 | 10.80 | 10.68 | 10.78 | 4,094,462 | +0.06(+0.55%) |
Oct 13, 2006 | 10.71 | 10.73 | 10.67 | 10.72 | 3,294,816 | +0.01(+0.12%) |
Oct 12, 2006 | 10.70 | 10.72 | 10.63 | 10.71 | 5,088,754 | +0.02(+0.23%) |
Oct 11, 2006 | 10.64 | 10.73 | 10.61 | 10.68 | 4,956,569 | +0.03(+0.30%) |
Oct 10, 2006 | 10.51 | 10.67 | 10.48 | 10.65 | 6,279,507 | +0.14(+1.30%) |
Oct 09, 2006 | 10.52 | 10.58 | 10.47 | 10.51 | 3,013,015 | +0.02(+0.20%) |
Oct 06, 2006 | 10.55 | 10.55 | 10.48 | 10.49 | 4,038,537 | -0.06(-0.59%) |
Oct 05, 2006 | 10.57 | 10.61 | 10.49 | 10.55 | 3,271,575 | -0.02(-0.16%) |
Oct 04, 2006 | 10.57 | 10.58 | 10.47 | 10.57 | 5,068,054 | +0.00(+0.04%) |
Oct 03, 2006 | 10.59 | 10.59 | 10.50 | 10.57 | 5,166,467 | +0.01(+0.08%) |
Oct 02, 2006 | 10.53 | 10.63 | 10.53 | 10.56 | 6,614,690 | +0.03(+0.26%) |
Sep 29, 2006 | 10.63 | 10.69 | 10.53 | 10.53 | 5,547,043 | -0.10(-0.89%) |
Sep 28, 2006 | 10.79 | 10.81 | 10.61 | 10.63 | 4,756,839 | -0.16(-1.49%) |
Sep 27, 2006 | 10.65 | 10.79 | 10.63 | 10.79 | 3,688,102 | +0.12(+1.16%) |
Sep 26, 2006 | 10.68 | 10.74 | 10.61 | 10.66 | 2,685,458 | +0.03(+0.30%) |
Sep 25, 2006 | 10.56 | 10.66 | 10.48 | 10.63 | 5,003,414 | +0.13(+1.21%) |
Sep 22, 2006 | 10.61 | 10.61 | 10.49 | 10.51 | 3,915,794 | -0.10(-0.99%) |
Sep 21, 2006 | 10.60 | 10.65 | 10.53 | 10.61 | 3,633,267 | +0.06(+0.57%) |
Sep 20, 2006 | 10.71 | 10.71 | 10.55 | 10.55 | 4,175,080 | -0.07(-0.66%) |
Sep 19, 2006 | 10.62 | 10.65 | 10.57 | 10.62 | 3,425,185 | +0.04(+0.34%) |
Sep 18, 2006 | 10.65 | 10.66 | 10.52 | 10.58 | 4,221,200 | -0.04(-0.38%) |
Sep 15, 2006 | 10.58 | 10.63 | 10.47 | 10.62 | 9,246,766 | +0.09(+0.81%) |
Sep 14, 2006 | 10.61 | 10.65 | 10.51 | 10.54 | 5,865,521 | -0.06(-0.56%) |
Sep 13, 2006 | 10.59 | 10.64 | 10.46 | 10.60 | 6,015,500 | +0.05(+0.44%) |
Sep 12, 2006 | 10.61 | 10.62 | 10.48 | 10.55 | 6,912,832 | -0.03(-0.27%) |
Sep 11, 2006 | 10.81 | 10.81 | 10.57 | 10.58 | 5,772,193 | -0.12(-1.12%) |
Sep 08, 2006 | 10.80 | 10.82 | 10.69 | 10.70 | 4,499,732 | -0.06(-0.59%) |
Sep 07, 2006 | 10.77 | 10.84 | 10.74 | 10.76 | 5,909,099 | -0.04(-0.36%) |
Sep 06, 2006 | 10.93 | 10.93 | 10.80 | 10.80 | 4,912,991 | -0.14(-1.32%) |
Sep 05, 2006 | 10.96 | 10.96 | 10.86 | 10.95 | 4,708,541 | -0.01(-0.10%) |
Sep 01, 2006 | 11.00 | 11.01 | 10.93 | 10.96 | 2,857,952 | -0.04(-0.39%) |
Aug 31, 2006 | 10.93 | 11.01 | 10.93 | 11.00 | 4,354,474 | +0.08(+0.74%) |
Aug 30, 2006 | 11.08 | 11.12 | 10.92 | 10.92 | 4,474,675 | -0.28(-2.48%) |
Aug 29, 2006 | 11.14 | 11.21 | 11.07 | 11.20 | 7,851,199 | +0.03(+0.27%) |
Aug 28, 2006 | 11.11 | 11.19 | 11.04 | 11.17 | 7,231,673 | +0.03(+0.27%) |
Aug 25, 2006 | 11.03 | 11.18 | 11.03 | 11.14 | 6,218,135 | +0.08(+0.71%) |
Aug 24, 2006 | 10.90 | 11.06 | 10.86 | 11.06 | 6,434,570 | +0.16(+1.49%) |
Aug 23, 2006 | 11.01 | 11.02 | 10.89 | 10.90 | 4,034,543 | -0.11(-0.96%) |
Aug 22, 2006 | 10.96 | 11.01 | 10.91 | 11.00 | 3,304,621 | +0.05(+0.48%) |
Aug 21, 2006 | 10.95 | 11.00 | 10.88 | 10.95 | 2,144,009 | +0.03(+0.32%) |
Aug 18, 2006 | 10.78 | 10.95 | 10.76 | 10.91 | 3,649,972 | +0.14(+1.33%) |
Aug 17, 2006 | 10.82 | 10.83 | 10.74 | 10.77 | 4,133,318 | -0.07(-0.67%) |
Aug 16, 2006 | 11.01 | 11.01 | 10.84 | 10.84 | 3,737,127 | -0.13(-1.15%) |
Aug 15, 2006 | 10.95 | 11.01 | 10.86 | 10.97 | 3,501,809 | +0.09(+0.80%) |
Aug 14, 2006 | 10.65 | 10.93 | 10.65 | 10.88 | 3,577,706 | -0.03(-0.28%) |
Aug 11, 2006 | 10.84 | 10.93 | 10.83 | 10.91 | 2,592,493 | +0.02(+0.19%) |
Aug 10, 2006 | 10.86 | 10.90 | 10.78 | 10.89 | 4,735,050 | +0.03(+0.28%) |
Aug 09, 2006 | 10.84 | 10.93 | 10.79 | 10.86 | 4,156,197 | +0.12(+1.13%) |
Aug 08, 2006 | 10.71 | 10.81 | 10.69 | 10.74 | 3,562,091 | +0.05(+0.49%) |
Aug 07, 2006 | 10.82 | 10.88 | 10.68 | 10.69 | 4,101,362 | -0.17(-1.55%) |
Aug 04, 2006 | 10.82 | 10.87 | 10.78 | 10.86 | 3,941,215 | +0.07(+0.64%) |
Aug 03, 2006 | 10.73 | 10.80 | 10.68 | 10.79 | 5,815,407 | +0.03(+0.27%) |
Aug 02, 2006 | 10.80 | 10.85 | 10.76 | 10.76 | 5,335,329 | -0.06(-0.60%) |
Aug 01, 2006 | 10.81 | 10.87 | 10.76 | 10.82 | 4,655,158 | +0.02(+0.18%) |
Jul 31, 2006 | 10.78 | 10.85 | 10.75 | 10.81 | 3,481,473 | -0.02(-0.15%) |
Jul 28, 2006 | 10.83 | 10.88 | 10.79 | 10.82 | 5,273,231 | +0.05(+0.47%) |
Jul 27, 2006 | 10.84 | 10.97 | 10.76 | 10.77 | 5,502,376 | -0.06(-0.55%) |
Jul 26, 2006 | 10.74 | 10.84 | 10.72 | 10.83 | 6,267,886 | +0.08(+0.78%) |
Jul 25, 2006 | 10.61 | 10.78 | 10.60 | 10.75 | 5,190,797 | +0.08(+0.75%) |
Jul 24, 2006 | 10.70 | 10.72 | 10.64 | 10.67 | 5,133,784 | -0.03(-0.32%) |
Jul 21, 2006 | 10.73 | 10.73 | 10.64 | 10.70 | 5,795,434 | +0.07(+0.63%) |
Jul 20, 2006 | 10.53 | 10.66 | 10.53 | 10.63 | 4,638,453 | +0.10(+0.95%) |
Jul 19, 2006 | 10.33 | 10.56 | 10.33 | 10.53 | 5,706,827 | +0.20(+1.97%) |
Jul 18, 2006 | 10.44 | 10.44 | 10.27 | 10.33 | 5,640,734 | -0.10(-1.00%) |
Jul 17, 2006 | 10.41 | 10.50 | 10.39 | 10.43 | 6,237,745 | +0.02(+0.22%) |
Jul 14, 2006 | 10.33 | 10.43 | 10.28 | 10.41 | 5,332,787 | +0.08(+0.81%) |
Jul 13, 2006 | 10.35 | 10.42 | 10.31 | 10.33 | 5,430,110 | -0.02(-0.19%) |
Jul 12, 2006 | 10.42 | 10.42 | 10.32 | 10.35 | 4,558,198 | -0.06(-0.56%) |
Jul 11, 2006 | 10.38 | 10.42 | 10.32 | 10.40 | 5,318,261 | +0.01(+0.08%) |
Jul 10, 2006 | 10.40 | 10.41 | 10.35 | 10.40 | 5,303,372 | +0.02(+0.17%) |
Jul 07, 2006 | 10.35 | 10.45 | 10.33 | 10.38 | 5,964,660 | -0.00(-0.03%) |
Jul 06, 2006 | 10.33 | 10.38 | 10.27 | 10.38 | 5,959,576 | +0.05(+0.45%) |
Jul 05, 2006 | 10.32 | 10.39 | 10.27 | 10.33 | 5,275,773 | -0.08(-0.77%) |
Jul 03, 2006 | 10.30 | 10.41 | 10.25 | 10.41 | 1,732,202 | +0.12(+1.12%) |
Jun 30, 2006 | 10.36 | 10.40 | 10.28 | 10.30 | 5,320,077 | -0.06(-0.62%) |
Jun 29, 2006 | 10.18 | 10.37 | 10.15 | 10.36 | 6,206,151 | +0.25(+2.48%) |
Jun 28, 2006 | 10.08 | 10.15 | 10.08 | 10.11 | 3,513,066 | +0.04(+0.41%) |
Jun 27, 2006 | 10.13 | 10.23 | 10.06 | 10.07 | 4,586,524 | -0.07(-0.69%) |
Jun 26, 2006 | 10.03 | 10.14 | 10.03 | 10.14 | 3,565,359 | +0.13(+1.34%) |
Jun 23, 2006 | 9.883 | 10.15 | 9.880 | 10.01 | 4,716,893 | +0.10(+1.03%) |
Jun 22, 2006 | 9.967 | 9.977 | 9.865 | 9.905 | 5,797,976 | -0.10(-0.96%) |
Jun 21, 2006 | 10.02 | 10.10 | 9.956 | 10.00 | 3,908,531 | +0.01(+0.06%) |
Jun 20, 2006 | 10.08 | 10.13 | 9.966 | 9.996 | 4,524,789 | -0.05(-0.45%) |
Jun 19, 2006 | 10.24 | 10.24 | 9.988 | 10.04 | 3,971,719 | -0.15(-1.47%) |
Jun 16, 2006 | 10.11 | 10.22 | 10.11 | 10.19 | 4,810,584 | +0.09(+0.84%) |
Jun 15, 2006 | 9.955 | 10.15 | 9.913 | 10.11 | 5,857,532 | +0.22(+2.21%) |
Jun 14, 2006 | 9.970 | 10.03 | 9.839 | 9.887 | 5,854,627 | -0.13(-1.31%) |
Jun 13, 2006 | 10.05 | 10.11 | 9.955 | 10.02 | 6,590,722 | -0.03(-0.33%) |
Jun 12, 2006 | 10.03 | 10.12 | 10.00 | 10.05 | 3,600,584 | +0.03(+0.28%) |
Jun 09, 2006 | 9.968 | 10.07 | 9.956 | 10.02 | 6,532,256 | +0.02(+0.21%) |
Jun 08, 2006 | 9.975 | 10.03 | 9.931 | 10.00 | 7,813,795 | -0.03(-0.27%) |
Jun 07, 2006 | 10.18 | 10.20 | 10.03 | 10.03 | 5,107,637 | -0.14(-1.42%) |
Jun 06, 2006 | 10.16 | 10.22 | 10.05 | 10.18 | 5,830,296 | +0.01(+0.14%) |
Jun 05, 2006 | 10.22 | 10.29 | 10.15 | 10.16 | 5,488,213 | -0.06(-0.54%) |
Jun 02, 2006 | 10.12 | 10.22 | 10.04 | 10.22 | 5,138,141 | +0.13(+1.27%) |
Jun 01, 2006 | 9.993 | 10.14 | 9.959 | 10.09 | 5,931,614 | +0.10(+0.95%) |
May 31, 2006 | 9.883 | 9.996 | 9.879 | 9.993 | 5,022,298 | +0.05(+0.46%) |
May 30, 2006 | 10.03 | 10.08 | 9.944 | 9.948 | 4,118,793 | -0.08(-0.84%) |
May 26, 2006 | 9.990 | 10.06 | 9.894 | 10.03 | 2,858,316 | +0.10(+1.01%) |
May 25, 2006 | 9.920 | 9.945 | 9.800 | 9.931 | 5,672,691 | +0.06(+0.56%) |
May 24, 2006 | 9.981 | 9.996 | 9.737 | 9.876 | 8,487,430 | -0.09(-0.93%) |
May 23, 2006 | 10.11 | 10.14 | 9.949 | 9.968 | 8,108,669 | -0.14(-1.42%) |
May 22, 2006 | 10.17 | 10.19 | 9.984 | 10.11 | 8,803,729 | -0.03(-0.30%) |
May 19, 2006 | 9.963 | 10.19 | 9.930 | 10.14 | 8,100,680 | +0.26(+2.63%) |
May 18, 2006 | 9.780 | 9.988 | 9.780 | 9.882 | 3,462,589 | -0.01(-0.08%) |
May 17, 2006 | 9.919 | 10.02 | 9.854 | 9.890 | 7,107,478 | -0.10(-1.05%) |
May 16, 2006 | 10.10 | 10.11 | 9.990 | 9.995 | 4,597,781 | -0.10(-1.02%) |
May 15, 2006 | 10.13 | 10.17 | 10.02 | 10.10 | 4,914,807 | -0.03(-0.31%) |
May 12, 2006 | 10.33 | 10.33 | 10.11 | 10.13 | 4,626,833 | -0.21(-2.08%) |
May 11, 2006 | 10.41 | 10.42 | 10.25 | 10.34 | 3,635,809 | -0.06(-0.53%) |
May 10, 2006 | 10.23 | 10.42 | 10.19 | 10.40 | 5,953,765 | +0.17(+1.71%) |
May 09, 2006 | 10.27 | 10.29 | 10.22 | 10.22 | 5,077,496 | -0.08(-0.80%) |
May 08, 2006 | 10.38 | 10.41 | 10.27 | 10.31 | 4,054,153 | -0.14(-1.37%) |
May 05, 2006 | 10.29 | 10.47 | 10.28 | 10.45 | 4,631,554 | +0.21(+2.07%) |
May 04, 2006 | 10.28 | 10.37 | 10.22 | 10.24 | 4,498,279 | -0.01(-0.13%) |
May 03, 2006 | 10.29 | 10.32 | 10.13 | 10.25 | 5,603,693 | -0.04(-0.36%) |
May 02, 2006 | 10.26 | 10.32 | 10.18 | 10.29 | 6,767,937 | +0.06(+0.54%) |
May 01, 2006 | 10.31 | 10.35 | 10.21 | 10.23 | 6,172,016 | -0.07(-0.72%) |
Apr 28, 2006 | 10.32 | 10.34 | 10.26 | 10.31 | 7,432,493 | -0.04(-0.40%) |
Apr 27, 2006 | 10.24 | 10.43 | 10.16 | 10.35 | 8,210,350 | +0.11(+1.04%) |
Apr 26, 2006 | 10.29 | 10.29 | 10.21 | 10.24 | 7,854,467 | +0.03(+0.30%) |
Apr 25, 2006 | 10.17 | 10.25 | 10.14 | 10.21 | 6,819,140 | +0.02(+0.18%) |
Apr 24, 2006 | 10.19 | 10.22 | 10.15 | 10.20 | 6,164,390 | -0.03(-0.32%) |
Apr 21, 2006 | 10.17 | 10.26 | 10.09 | 10.23 | 11,933,678 | +0.12(+1.23%) |
Apr 20, 2006 | 10.10 | 10.27 | 10.08 | 10.10 | 7,321,733 | -0.01(-0.11%) |
Apr 19, 2006 | 10.10 | 10.14 | 10.05 | 10.12 | 4,524,789 | +0.01(+0.05%) |
Apr 18, 2006 | 9.798 | 10.13 | 9.800 | 10.11 | 7,233,852 | +0.31(+3.20%) |
Apr 17, 2006 | 9.699 | 9.803 | 9.699 | 9.796 | 4,801,143 | +0.05(+0.54%) |
Apr 13, 2006 | 9.845 | 9.862 | 9.708 | 9.744 | 3,874,033 | -0.10(-1.02%) |
Apr 12, 2006 | 9.867 | 9.931 | 9.788 | 9.845 | 4,885,755 | -0.02(-0.21%) |
Apr 11, 2006 | 9.926 | 9.971 | 9.849 | 9.865 | 4,940,953 | -0.05(-0.49%) |
Apr 10, 2006 | 9.777 | 10.02 | 9.762 | 9.913 | 6,675,698 | +0.14(+1.47%) |
Apr 07, 2006 | 9.823 | 9.839 | 9.723 | 9.770 | 5,619,309 | -0.07(-0.67%) |
Apr 06, 2006 | 9.904 | 9.906 | 9.728 | 9.836 | 4,901,734 | -0.07(-0.68%) |
Apr 05, 2006 | 9.851 | 9.919 | 9.820 | 9.904 | 5,092,385 | +0.03(+0.31%) |
Apr 04, 2006 | 9.703 | 9.887 | 9.638 | 9.873 | 7,337,712 | +0.18(+1.86%) |
Apr 03, 2006 | 9.474 | 9.721 | 9.462 | 9.693 | 6,806,430 | +0.19(+1.98%) |
Mar 31, 2006 | 9.645 | 9.663 | 9.484 | 9.504 | 4,789,885 | -0.09(-0.96%) |
Mar 30, 2006 | 9.645 | 9.710 | 9.591 | 9.597 | 6,186,542 | -0.09(-0.92%) |
Mar 29, 2006 | 9.672 | 9.785 | 9.649 | 9.686 | 3,549,018 | -0.01(-0.07%) |
Mar 28, 2006 | 9.693 | 9.796 | 9.659 | 9.693 | 5,744,957 | -0.03(-0.28%) |
Mar 27, 2006 | 9.857 | 9.857 | 9.699 | 9.721 | 3,685,560 | -0.13(-1.33%) |
Mar 24, 2006 | 9.780 | 9.906 | 9.776 | 9.851 | 4,537,862 | +0.07(+0.72%) |
Mar 23, 2006 | 9.893 | 9.897 | 9.755 | 9.781 | 7,585,377 | -0.13(-1.32%) |
Mar 22, 2006 | 9.865 | 9.949 | 9.810 | 9.912 | 2,674,564 | +0.03(+0.33%) |
Mar 21, 2006 | 9.968 | 10.02 | 9.842 | 9.879 | 6,558,402 | -0.04(-0.42%) |
Mar 20, 2006 | 10.14 | 10.17 | 9.891 | 9.920 | 6,473,426 | -0.17(-1.64%) |
Mar 17, 2006 | 10.23 | 10.23 | 10.08 | 10.09 | 5,636,740 | -0.08(-0.81%) |
Mar 16, 2006 | 10.08 | 10.21 | 10.07 | 10.17 | 3,885,653 | +0.13(+1.33%) |
Mar 15, 2006 | 10.04 | 10.08 | 9.975 | 10.03 | 5,454,078 | -0.03(-0.27%) |
Mar 14, 2006 | 9.948 | 10.06 | 9.867 | 10.06 | 3,874,396 | +0.14(+1.40%) |
Mar 13, 2006 | 9.832 | 9.946 | 9.818 | 9.923 | 3,850,791 | +0.09(+0.92%) |
Mar 10, 2006 | 9.817 | 9.875 | 9.783 | 9.832 | 5,943,597 | -0.03(-0.33%) |
Mar 09, 2006 | 9.960 | 9.979 | 9.838 | 9.865 | 3,922,331 | -0.07(-0.75%) |
Mar 08, 2006 | 9.879 | 10.02 | 9.803 | 9.940 | 4,988,525 | +0.03(+0.32%) |
Mar 07, 2006 | 9.996 | 10.00 | 9.827 | 9.908 | 5,439,552 | -0.02(-0.18%) |
Mar 06, 2006 | 10.11 | 10.12 | 9.906 | 9.926 | 7,736,808 | -0.24(-2.38%) |
Mar 03, 2006 | 10.14 | 10.26 | 10.14 | 10.17 | 4,930,785 | -0.07(-0.65%) |
Mar 02, 2006 | 10.22 | 10.25 | 10.18 | 10.23 | 7,430,677 | -0.05(-0.46%) |
Mar 01, 2006 | 10.33 | 10.35 | 10.27 | 10.28 | 3,004,300 | -0.06(-0.57%) |
Feb 28, 2006 | 10.37 | 10.35 | 10.26 | 10.34 | 6,806,430 | -0.03(-0.31%) |
Feb 27, 2006 | 10.24 | 10.41 | 10.23 | 10.37 | 4,209,579 | +0.13(+1.32%) |
Feb 24, 2006 | 10.25 | 10.30 | 10.23 | 10.24 | 3,251,965 | +0.02(+0.15%) |
Feb 23, 2006 | 10.33 | 10.33 | 10.22 | 10.22 | 4,630,464 | -0.10(-0.99%) |
Feb 22, 2006 | 10.33 | 10.36 | 10.27 | 10.32 | 3,494,183 | -0.09(-0.91%) |
Feb 21, 2006 | 10.35 | 10.45 | 10.33 | 10.42 | 5,145,767 | +0.13(+1.23%) |
Feb 17, 2006 | 10.27 | 10.43 | 10.26 | 10.29 | 5,327,703 | +0.02(+0.24%) |
Feb 16, 2006 | 10.20 | 10.28 | 10.18 | 10.27 | 3,079,471 | +0.10(+1.00%) |
Feb 15, 2006 | 10.14 | 10.20 | 10.11 | 10.17 | 5,019,030 | +0.02(+0.24%) |
Feb 14, 2006 | 10.18 | 10.18 | 10.02 | 10.14 | 9,953,084 | -0.03(-0.34%) |
Feb 13, 2006 | 10.25 | 10.27 | 10.12 | 10.18 | 7,135,803 | -0.07(-0.72%) |
Feb 10, 2006 | 10.36 | 10.44 | 10.25 | 10.25 | 3,964,819 | -0.14(-1.34%) |
Feb 09, 2006 | 10.37 | 10.43 | 10.34 | 10.39 | 6,258,081 | +0.02(+0.23%) |
Feb 08, 2006 | 10.31 | 10.38 | 10.27 | 10.37 | 3,870,038 | +0.03(+0.31%) |
Feb 07, 2006 | 10.36 | 10.37 | 10.28 | 10.33 | 4,876,314 | -0.02(-0.16%) |
Feb 06, 2006 | 10.33 | 10.43 | 10.33 | 10.35 | 9,889,170 | +0.02(+0.16%) |
Feb 03, 2006 | 10.33 | 10.39 | 10.27 | 10.33 | 6,185,089 | -0.04(-0.37%) |
Feb 02, 2006 | 10.52 | 10.53 | 10.31 | 10.37 | 5,307,004 | -0.09(-0.82%) |
Feb 01, 2006 | 10.40 | 10.47 | 10.34 | 10.46 | 6,233,387 | +0.06(+0.56%) |
Jan 31, 2006 | 10.35 | 10.45 | 10.34 | 10.40 | 8,398,096 | -0.02(-0.15%) |
Jan 30, 2006 | 10.36 | 10.49 | 10.34 | 10.41 | 7,098,399 | +0.05(+0.51%) |
Jan 27, 2006 | 10.41 | 10.46 | 10.24 | 10.36 | 12,322,969 | -0.03(-0.32%) |
Jan 26, 2006 | 10.61 | 10.58 | 10.29 | 10.40 | 25,006,906 | -0.22(-2.05%) |
Jan 25, 2006 | 10.74 | 10.81 | 10.54 | 10.61 | 10,222,174 | -0.16(-1.50%) |
Jan 24, 2006 | 10.77 | 10.82 | 10.69 | 10.77 | 3,725,869 | +0.02(+0.15%) |
Jan 23, 2006 | 10.83 | 10.92 | 10.75 | 10.76 | 4,058,510 | -0.07(-0.65%) |
Jan 20, 2006 | 10.98 | 11.07 | 10.81 | 10.83 | 5,030,287 | -0.20(-1.83%) |
Jan 19, 2006 | 10.86 | 11.04 | 10.84 | 11.03 | 5,299,015 | +0.17(+1.52%) |
Jan 18, 2006 | 10.93 | 10.98 | 10.80 | 10.86 | 4,150,749 | -0.07(-0.62%) |
Jan 17, 2006 | 10.67 | 10.93 | 10.67 | 10.93 | 4,602,139 | +0.18(+1.65%) |
Jan 13, 2006 | 10.67 | 10.78 | 10.64 | 10.75 | 4,220,110 | +0.08(+0.76%) |
Jan 12, 2006 | 10.79 | 10.82 | 10.67 | 10.67 | 4,585,797 | -0.11(-1.06%) |
Jan 11, 2006 | 10.85 | 10.85 | 10.75 | 10.79 | 3,195,314 | -0.06(-0.52%) |
Jan 10, 2006 | 10.67 | 10.85 | 10.67 | 10.84 | 3,289,006 | +0.09(+0.88%) |
Jan 09, 2006 | 10.79 | 10.79 | 10.61 | 10.75 | 2,941,476 | -0.03(-0.24%) |
Jan 06, 2006 | 10.73 | 10.81 | 10.64 | 10.78 | 3,243,976 | +0.11(+0.99%) |
Jan 05, 2006 | 10.89 | 10.95 | 10.67 | 10.67 | 6,640,473 | -0.26(-2.37%) |
Jan 04, 2006 | 10.88 | 10.95 | 10.81 | 10.93 | 4,103,904 | +0.03(+0.27%) |
Jan 03, 2006 | 10.69 | 10.91 | 10.67 | 10.90 | 3,797,772 | +0.27(+2.54%) |
Dec 30, 2005 | 10.64 | 10.67 | 10.57 | 10.63 | 2,410,558 | -0.02(-0.19%) |
Dec 29, 2005 | 10.68 | 10.72 | 10.63 | 10.65 | 2,847,058 | -0.01(-0.12%) |
Dec 28, 2005 | 10.74 | 10.78 | 10.63 | 10.66 | 4,238,267 | -0.07(-0.68%) |
Dec 27, 2005 | 10.85 | 10.85 | 10.73 | 10.74 | 4,189,243 | -0.11(-1.03%) |
Dec 23, 2005 | 10.86 | 10.88 | 10.79 | 10.85 | 4,390,062 | +0.01(+0.05%) |
Dec 22, 2005 | 11.01 | 11.01 | 10.83 | 10.84 | 5,245,632 | -0.09(-0.78%) |
Dec 21, 2005 | 11.25 | 11.25 | 10.91 | 10.93 | 4,159,465 | -0.20(-1.81%) |
Dec 20, 2005 | 11.09 | 11.17 | 11.00 | 11.13 | 5,971,560 | +0.04(+0.40%) |
Dec 19, 2005 | 11.14 | 11.15 | 11.06 | 11.08 | 6,426,580 | -0.05(-0.46%) |
Dec 16, 2005 | 11.17 | 11.25 | 11.13 | 11.13 | 8,328,009 | -0.03(-0.27%) |
Dec 15, 2005 | 11.14 | 11.22 | 11.05 | 11.16 | 4,744,492 | +0.02(+0.22%) |
Dec 14, 2005 | 11.01 | 11.16 | 11.03 | 11.14 | 7,100,215 | +0.13(+1.14%) |
Dec 13, 2005 | 10.86 | 11.04 | 10.86 | 11.01 | 5,024,477 | +0.14(+1.33%) |
Dec 12, 2005 | 10.89 | 10.94 | 10.83 | 10.87 | 7,918,381 | -0.02(-0.14%) |
Dec 09, 2005 | 10.61 | 10.92 | 10.60 | 10.89 | 10,654,317 | +0.27(+2.56%) |
Dec 08, 2005 | 10.52 | 10.66 | 10.50 | 10.61 | 4,005,128 | +0.13(+1.22%) |
Dec 07, 2005 | 10.59 | 10.60 | 10.44 | 10.49 | 3,405,575 | -0.05(-0.48%) |
Dec 06, 2005 | 10.55 | 10.59 | 10.52 | 10.54 | 3,526,140 | +0.00(+0.00%) |
Dec 05, 2005 | 10.46 | 10.59 | 10.44 | 10.54 | 4,966,374 | +0.08(+0.72%) |
Dec 02, 2005 | 10.51 | 10.51 | 10.37 | 10.46 | 3,493,457 | -0.05(-0.43%) |
Dec 01, 2005 | 10.50 | 10.55 | 10.41 | 10.51 | 4,078,120 | +0.05(+0.47%) |
Nov 30, 2005 | 10.68 | 10.69 | 10.46 | 10.46 | 5,064,786 | -0.16(-1.48%) |
Nov 29, 2005 | 10.70 | 10.77 | 10.61 | 10.61 | 3,617,652 | -0.02(-0.14%) |
Nov 28, 2005 | 10.77 | 10.76 | 10.61 | 10.63 | 4,087,562 | -0.14(-1.33%) |
Nov 25, 2005 | 10.72 | 10.78 | 10.66 | 10.77 | 1,171,869 | +0.09(+0.82%) |
Nov 23, 2005 | 10.58 | 10.71 | 10.52 | 10.68 | 4,512,805 | +0.02(+0.19%) |
Nov 22, 2005 | 10.68 | 10.73 | 10.56 | 10.66 | 4,946,037 | -0.02(-0.17%) |
Nov 21, 2005 | 10.67 | 10.72 | 10.59 | 10.68 | 4,798,237 | +0.01(+0.13%) |
Nov 18, 2005 | 10.61 | 10.72 | 10.50 | 10.67 | 3,843,529 | +0.06(+0.52%) |
Nov 17, 2005 | 10.57 | 10.79 | 10.57 | 10.61 | 6,570,749 | +0.13(+1.19%) |
Nov 16, 2005 | 10.31 | 10.56 | 10.27 | 10.49 | 6,456,358 | +0.21(+2.04%) |
Nov 15, 2005 | 10.29 | 10.43 | 10.21 | 10.28 | 3,851,518 | -0.01(-0.11%) |
Nov 14, 2005 | 10.34 | 10.35 | 10.25 | 10.29 | 3,800,314 | -0.05(-0.49%) |
Nov 11, 2005 | 10.51 | 10.53 | 10.31 | 10.34 | 5,141,046 | -0.17(-1.61%) |
Nov 10, 2005 | 10.59 | 10.59 | 10.37 | 10.51 | 9,300,512 | -0.06(-0.56%) |
Nov 09, 2005 | 10.43 | 10.61 | 10.39 | 10.57 | 6,841,292 | +0.14(+1.32%) |
Nov 08, 2005 | 10.30 | 10.43 | 10.26 | 10.43 | 6,304,927 | +0.13(+1.28%) |
Nov 07, 2005 | 10.37 | 10.39 | 10.20 | 10.30 | 6,639,384 | -0.07(-0.66%) |
Nov 04, 2005 | 10.41 | 10.46 | 10.30 | 10.37 | 5,183,898 | -0.01(-0.07%) |
Nov 03, 2005 | 10.25 | 10.58 | 10.12 | 10.37 | 8,783,030 | -0.02(-0.21%) |
Nov 02, 2005 | 10.34 | 10.41 | 10.16 | 10.40 | 10,415,731 | +0.07(+0.68%) |