Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.73 | 13.89 | 13.73 | 13.89 | 765,238 | +0.14(+1.03%) |
Aug 30, 2006 | 13.80 | 13.87 | 13.74 | 13.75 | 928,301 | -0.09(-0.63%) |
Aug 29, 2006 | 13.66 | 13.86 | 13.66 | 13.84 | 906,017 | +0.20(+1.45%) |
Aug 28, 2006 | 13.62 | 13.71 | 13.52 | 13.64 | 569,669 | +0.02(+0.17%) |
Aug 25, 2006 | 13.66 | 13.69 | 13.57 | 13.62 | 552,366 | -0.06(-0.42%) |
Aug 24, 2006 | 13.61 | 13.73 | 13.58 | 13.68 | 859,615 | +0.10(+0.76%) |
Aug 23, 2006 | 13.78 | 13.83 | 13.57 | 13.57 | 601,914 | -0.21(-1.50%) |
Aug 22, 2006 | 13.67 | 13.79 | 13.66 | 13.78 | 896,580 | +0.08(+0.61%) |
Aug 21, 2006 | 13.61 | 13.71 | 13.59 | 13.69 | 700,748 | +0.14(+1.07%) |
Aug 18, 2006 | 13.54 | 13.58 | 13.51 | 13.55 | 1,120,462 | +0.01(+0.06%) |
Aug 17, 2006 | 13.61 | 13.61 | 13.50 | 13.54 | 1,272,776 | -0.09(-0.64%) |
Aug 16, 2006 | 13.64 | 13.66 | 13.57 | 13.63 | 752,655 | -0.01(-0.06%) |
Aug 15, 2006 | 13.62 | 13.68 | 13.59 | 13.64 | 909,687 | +0.04(+0.28%) |
Aug 14, 2006 | 13.64 | 13.69 | 13.57 | 13.60 | 1,466,511 | +0.00(+0.00%) |
Aug 11, 2006 | 13.69 | 13.73 | 13.55 | 13.60 | 1,105,257 | -0.15(-1.08%) |
Aug 10, 2006 | 13.54 | 13.75 | 13.50 | 13.75 | 1,416,439 | +0.19(+1.41%) |
Aug 09, 2006 | 13.60 | 13.69 | 13.54 | 13.56 | 1,663,391 | -0.00(-0.03%) |
Aug 08, 2006 | 13.50 | 13.57 | 13.42 | 13.56 | 1,319,702 | +0.11(+0.82%) |
Aug 07, 2006 | 13.40 | 13.51 | 13.27 | 13.45 | 1,231,880 | -0.03(-0.20%) |
Aug 04, 2006 | 13.40 | 13.51 | 13.35 | 13.48 | 1,335,956 | +0.10(+0.77%) |
Aug 03, 2006 | 13.33 | 13.39 | 13.26 | 13.37 | 1,785,033 | +0.04(+0.29%) |
Aug 02, 2006 | 13.52 | 13.52 | 13.28 | 13.34 | 2,084,417 | -0.18(-1.30%) |
Aug 01, 2006 | 13.36 | 13.53 | 13.35 | 13.51 | 1,695,375 | +0.14(+1.03%) |
Jul 31, 2006 | 13.27 | 13.42 | 13.16 | 13.37 | 1,793,422 | +0.09(+0.66%) |
Jul 28, 2006 | 13.21 | 13.32 | 13.19 | 13.29 | 1,050,728 | +0.08(+0.64%) |
Jul 27, 2006 | 13.27 | 13.34 | 13.19 | 13.20 | 1,347,229 | -0.10(-0.75%) |
Jul 26, 2006 | 13.45 | 13.50 | 13.25 | 13.30 | 1,885,439 | -0.19(-1.44%) |
Jul 25, 2006 | 13.27 | 13.55 | 13.22 | 13.50 | 2,007,605 | +0.18(+1.35%) |
Jul 24, 2006 | 13.26 | 13.32 | 13.19 | 13.32 | 1,294,797 | +0.03(+0.26%) |
Jul 21, 2006 | 13.32 | 13.32 | 13.22 | 13.28 | 1,280,379 | +0.02(+0.14%) |
Jul 20, 2006 | 13.27 | 13.33 | 13.24 | 13.26 | 1,164,243 | -0.04(-0.29%) |
Jul 19, 2006 | 13.21 | 13.33 | 13.20 | 13.30 | 1,356,929 | +0.11(+0.81%) |
Jul 18, 2006 | 13.16 | 13.22 | 13.09 | 13.19 | 1,368,988 | +0.06(+0.44%) |
Jul 17, 2006 | 13.07 | 13.18 | 13.06 | 13.14 | 1,818,589 | +0.07(+0.55%) |
Jul 14, 2006 | 13.14 | 13.21 | 13.03 | 13.06 | 1,928,171 | -0.07(-0.55%) |
Jul 13, 2006 | 13.23 | 13.25 | 13.10 | 13.14 | 2,310,135 | -0.10(-0.75%) |
Jul 12, 2006 | 13.26 | 13.32 | 13.18 | 13.24 | 1,761,963 | -0.04(-0.29%) |
Jul 11, 2006 | 13.16 | 13.28 | 13.11 | 13.27 | 1,134,357 | +0.15(+1.16%) |
Jul 10, 2006 | 13.10 | 13.14 | 13.02 | 13.12 | 1,616,990 | +0.11(+0.88%) |
Jul 07, 2006 | 13.06 | 13.10 | 12.98 | 13.01 | 1,969,330 | -0.05(-0.38%) |
Jul 06, 2006 | 13.01 | 13.11 | 12.94 | 13.06 | 4,884,002 | +0.26(+2.00%) |
Jul 05, 2006 | 12.87 | 12.94 | 12.74 | 12.80 | 2,190,067 | -0.10(-0.74%) |
Jul 03, 2006 | 12.84 | 12.95 | 12.82 | 12.90 | 717,526 | +0.10(+0.78%) |
Jun 30, 2006 | 12.85 | 12.85 | 12.72 | 12.80 | 2,883,737 | -0.02(-0.12%) |
Jun 29, 2006 | 12.78 | 12.85 | 12.74 | 12.81 | 2,294,930 | +0.02(+0.12%) |
Jun 28, 2006 | 12.68 | 12.86 | 12.58 | 12.80 | 4,838,910 | +0.34(+2.69%) |
Jun 27, 2006 | 12.51 | 12.53 | 12.39 | 12.46 | 1,882,555 | -0.06(-0.52%) |
Jun 26, 2006 | 12.40 | 12.53 | 12.38 | 12.53 | 3,077,209 | +0.11(+0.89%) |
Jun 23, 2006 | 12.38 | 12.45 | 12.29 | 12.42 | 2,564,428 | +0.00(+0.03%) |
Jun 22, 2006 | 12.45 | 12.46 | 12.34 | 12.41 | 1,458,908 | -0.03(-0.25%) |
Jun 21, 2006 | 12.49 | 12.53 | 12.41 | 12.44 | 1,555,382 | -0.05(-0.40%) |
Jun 20, 2006 | 12.49 | 12.55 | 12.45 | 12.49 | 2,380,131 | +0.02(+0.15%) |
Jun 19, 2006 | 12.60 | 12.63 | 12.44 | 12.47 | 1,221,393 | -0.10(-0.82%) |
Jun 16, 2006 | 12.58 | 12.61 | 12.56 | 12.58 | 2,385,374 | -0.01(-0.06%) |
Jun 15, 2006 | 12.55 | 12.59 | 12.48 | 12.58 | 1,475,162 | +0.06(+0.46%) |
Jun 14, 2006 | 12.50 | 12.58 | 12.44 | 12.53 | 1,857,126 | +0.00(+0.03%) |
Jun 13, 2006 | 12.67 | 12.71 | 12.52 | 12.52 | 1,592,871 | -0.16(-1.26%) |
Jun 12, 2006 | 12.74 | 12.88 | 12.66 | 12.68 | 1,317,605 | +0.01(+0.06%) |
Jun 09, 2006 | 12.63 | 12.74 | 12.63 | 12.68 | 1,617,252 | +0.01(+0.09%) |
Jun 08, 2006 | 12.88 | 12.88 | 12.36 | 12.66 | 3,141,700 | -0.18(-1.37%) |
Jun 07, 2006 | 12.87 | 12.96 | 12.82 | 12.84 | 1,000,132 | -0.02(-0.12%) |
Jun 06, 2006 | 12.88 | 13.01 | 12.77 | 12.85 | 1,585,531 | -0.03(-0.21%) |
Jun 05, 2006 | 13.00 | 13.10 | 12.87 | 12.88 | 1,327,043 | -0.14(-1.08%) |
Jun 02, 2006 | 13.08 | 13.08 | 12.95 | 13.02 | 1,968,281 | -0.06(-0.47%) |
Jun 01, 2006 | 13.10 | 13.16 | 13.02 | 13.08 | 2,529,823 | -0.06(-0.44%) |
May 31, 2006 | 13.26 | 13.29 | 13.09 | 13.14 | 2,003,148 | -0.10(-0.72%) |
May 30, 2006 | 13.37 | 13.43 | 13.23 | 13.24 | 1,606,765 | -0.10(-0.72%) |
May 26, 2006 | 13.31 | 13.36 | 13.27 | 13.33 | 1,705,861 | +0.01(+0.09%) |
May 25, 2006 | 13.29 | 13.34 | 13.19 | 13.32 | 2,550,796 | +0.08(+0.58%) |
May 24, 2006 | 13.19 | 13.31 | 13.15 | 13.24 | 1,611,484 | +0.05(+0.35%) |
May 23, 2006 | 13.31 | 13.37 | 13.19 | 13.20 | 1,574,782 | -0.09(-0.66%) |
May 22, 2006 | 13.32 | 13.43 | 13.26 | 13.29 | 1,176,564 | -0.07(-0.54%) |
May 19, 2006 | 13.27 | 13.39 | 13.13 | 13.36 | 1,686,199 | +0.12(+0.92%) |
May 18, 2006 | 13.27 | 13.32 | 13.16 | 13.24 | 690,261 | -0.05(-0.40%) |
May 17, 2006 | 13.42 | 13.49 | 13.26 | 13.29 | 989,121 | -0.19(-1.44%) |
May 16, 2006 | 13.36 | 13.51 | 13.33 | 13.48 | 1,130,162 | +0.12(+0.88%) |
May 15, 2006 | 13.14 | 13.40 | 13.09 | 13.37 | 1,041,291 | +0.16(+1.21%) |
May 12, 2006 | 13.19 | 13.24 | 13.05 | 13.21 | 1,200,683 | -0.03(-0.26%) |
May 11, 2006 | 13.40 | 13.40 | 13.18 | 13.24 | 731,682 | -0.17(-1.28%) |
May 10, 2006 | 13.47 | 13.54 | 13.29 | 13.41 | 784,900 | -0.03(-0.26%) |
May 09, 2006 | 13.41 | 13.47 | 13.34 | 13.45 | 684,232 | +0.05(+0.40%) |
May 08, 2006 | 13.33 | 13.49 | 13.29 | 13.39 | 909,425 | +0.03(+0.26%) |
May 05, 2006 | 13.26 | 13.39 | 13.19 | 13.36 | 1,186,002 | +0.15(+1.13%) |
May 04, 2006 | 13.13 | 13.29 | 13.13 | 13.21 | 817,932 | +0.07(+0.55%) |
May 03, 2006 | 13.47 | 13.51 | 13.12 | 13.14 | 1,687,510 | -0.27(-2.05%) |
May 02, 2006 | 13.22 | 13.44 | 13.16 | 13.41 | 819,505 | +0.18(+1.33%) |
May 01, 2006 | 13.23 | 13.37 | 13.22 | 13.24 | 1,068,817 | -0.05(-0.37%) |
Apr 28, 2006 | 13.36 | 13.37 | 13.21 | 13.29 | 882,947 | -0.07(-0.51%) |
Apr 27, 2006 | 13.27 | 13.38 | 13.17 | 13.35 | 1,134,619 | +0.10(+0.75%) |
Apr 26, 2006 | 13.19 | 13.28 | 13.18 | 13.26 | 880,326 | +0.06(+0.49%) |
Apr 25, 2006 | 13.10 | 13.22 | 13.03 | 13.19 | 1,210,907 | +0.11(+0.87%) |
Apr 24, 2006 | 13.09 | 13.12 | 13.03 | 13.08 | 974,178 | -0.01(-0.09%) |
Apr 21, 2006 | 13.05 | 13.12 | 13.01 | 13.09 | 1,573,733 | +0.12(+0.94%) |
Apr 20, 2006 | 12.80 | 12.99 | 12.75 | 12.97 | 1,040,242 | +0.17(+1.31%) |
Apr 19, 2006 | 12.70 | 12.84 | 12.67 | 12.80 | 1,234,763 | +0.12(+0.96%) |
Apr 18, 2006 | 12.74 | 12.77 | 12.68 | 12.68 | 1,415,390 | -0.06(-0.51%) |
Apr 17, 2006 | 12.78 | 12.79 | 12.67 | 12.74 | 927,514 | -0.06(-0.48%) |
Apr 13, 2006 | 12.85 | 12.86 | 12.77 | 12.80 | 873,772 | -0.05(-0.42%) |
Apr 12, 2006 | 12.93 | 12.95 | 12.82 | 12.85 | 714,380 | -0.04(-0.33%) |
Apr 11, 2006 | 13.06 | 13.06 | 12.84 | 12.90 | 1,398,088 | -0.11(-0.82%) |
Apr 10, 2006 | 12.95 | 13.04 | 12.90 | 13.00 | 1,099,490 | +0.10(+0.74%) |
Apr 07, 2006 | 12.87 | 12.94 | 12.80 | 12.91 | 1,064,099 | +0.06(+0.48%) |
Apr 06, 2006 | 12.97 | 12.97 | 12.81 | 12.85 | 597,982 | -0.11(-0.88%) |
Apr 05, 2006 | 13.00 | 13.05 | 12.88 | 12.96 | 1,053,874 | -0.08(-0.64%) |
Apr 04, 2006 | 13.01 | 13.06 | 12.92 | 13.05 | 1,087,168 | +0.13(+1.00%) |
Apr 03, 2006 | 12.89 | 13.01 | 12.81 | 12.92 | 1,505,310 | +0.00(+0.00%) |
Mar 31, 2006 | 12.88 | 12.97 | 12.83 | 12.92 | 1,013,240 | +0.06(+0.48%) |
Mar 30, 2006 | 12.94 | 12.98 | 12.84 | 12.85 | 969,459 | -0.18(-1.38%) |
Mar 29, 2006 | 12.88 | 13.07 | 12.84 | 13.03 | 1,011,667 | +0.10(+0.80%) |
Mar 28, 2006 | 13.02 | 13.04 | 12.92 | 12.93 | 1,283,787 | -0.13(-0.99%) |
Mar 27, 2006 | 13.31 | 13.32 | 12.97 | 13.06 | 1,612,533 | -0.31(-2.28%) |
Mar 24, 2006 | 13.35 | 13.37 | 13.28 | 13.37 | 1,222,966 | +0.02(+0.11%) |
Mar 23, 2006 | 13.21 | 13.36 | 13.21 | 13.35 | 1,618,562 | +0.07(+0.52%) |
Mar 22, 2006 | 13.29 | 13.33 | 13.16 | 13.28 | 2,325,602 | -0.03(-0.26%) |
Mar 21, 2006 | 12.59 | 13.36 | 12.59 | 13.32 | 3,194,132 | +0.32(+2.50%) |
Mar 20, 2006 | 13.05 | 13.06 | 12.92 | 12.99 | 1,578,714 | -0.12(-0.90%) |
Mar 17, 2006 | 13.13 | 13.13 | 12.96 | 13.11 | 1,406,215 | +0.04(+0.29%) |
Mar 16, 2006 | 12.94 | 13.08 | 12.91 | 13.07 | 1,605,717 | +0.12(+0.94%) |
Mar 15, 2006 | 12.98 | 12.98 | 12.93 | 12.95 | 1,016,910 | -0.04(-0.29%) |
Mar 14, 2006 | 12.89 | 12.99 | 12.87 | 12.99 | 877,704 | +0.06(+0.47%) |
Mar 13, 2006 | 12.86 | 12.99 | 12.84 | 12.93 | 1,362,434 | +0.05(+0.41%) |
Mar 10, 2006 | 12.77 | 12.89 | 12.71 | 12.87 | 1,337,005 | +0.13(+0.99%) |
Mar 09, 2006 | 12.64 | 12.78 | 12.64 | 12.75 | 979,684 | +0.09(+0.72%) |
Mar 08, 2006 | 12.51 | 12.71 | 12.48 | 12.66 | 1,009,570 | +0.15(+1.19%) |
Mar 07, 2006 | 12.46 | 12.56 | 12.16 | 12.51 | 1,014,813 | +0.03(+0.21%) |
Mar 06, 2006 | 12.53 | 12.56 | 12.43 | 12.48 | 644,646 | -0.05(-0.40%) |
Mar 03, 2006 | 12.47 | 12.61 | 12.42 | 12.53 | 853,586 | +0.03(+0.24%) |
Mar 02, 2006 | 12.47 | 12.56 | 12.42 | 12.50 | 1,101,849 | -0.01(-0.09%) |
Mar 01, 2006 | 12.53 | 12.59 | 12.44 | 12.51 | 877,966 | -0.01(-0.09%) |
Feb 28, 2006 | 12.68 | 12.66 | 12.49 | 12.52 | 2,047,453 | -0.16(-1.26%) |
Feb 27, 2006 | 12.71 | 12.75 | 12.63 | 12.68 | 945,603 | -0.05(-0.36%) |
Feb 24, 2006 | 12.66 | 12.76 | 12.66 | 12.73 | 1,239,482 | +0.03(+0.21%) |
Feb 23, 2006 | 12.53 | 12.81 | 12.53 | 12.70 | 2,426,271 | +0.17(+1.37%) |
Feb 22, 2006 | 12.54 | 12.72 | 12.51 | 12.53 | 2,026,218 | -0.02(-0.15%) |
Feb 21, 2006 | 12.53 | 12.68 | 12.51 | 12.55 | 2,545,291 | +0.00(+0.00%) |
Feb 17, 2006 | 12.45 | 12.63 | 12.34 | 12.55 | 1,712,939 | +0.13(+1.08%) |
Feb 16, 2006 | 12.25 | 12.42 | 12.21 | 12.42 | 761,044 | +0.16(+1.31%) |
Feb 15, 2006 | 12.09 | 12.28 | 12.06 | 12.26 | 867,480 | +0.12(+0.97%) |
Feb 14, 2006 | 12.07 | 12.20 | 12.02 | 12.14 | 1,853,194 | +0.05(+0.44%) |
Feb 13, 2006 | 12.13 | 12.17 | 12.03 | 12.08 | 1,124,657 | -0.09(-0.72%) |
Feb 10, 2006 | 12.03 | 12.17 | 12.00 | 12.17 | 1,367,153 | +0.12(+0.98%) |
Feb 09, 2006 | 11.95 | 12.14 | 11.92 | 12.05 | 2,089,136 | +0.10(+0.86%) |
Feb 08, 2006 | 11.73 | 11.95 | 11.69 | 11.95 | 1,686,724 | +0.22(+1.85%) |
Feb 07, 2006 | 11.63 | 11.75 | 11.62 | 11.73 | 1,702,453 | +0.01(+0.10%) |
Feb 06, 2006 | 11.64 | 11.80 | 11.64 | 11.72 | 1,303,187 | +0.05(+0.39%) |
Feb 03, 2006 | 11.55 | 11.72 | 11.55 | 11.68 | 1,087,168 | +0.05(+0.43%) |
Feb 02, 2006 | 11.57 | 11.67 | 11.56 | 11.63 | 746,101 | +0.02(+0.20%) |
Feb 01, 2006 | 11.48 | 11.69 | 11.48 | 11.60 | 1,289,292 | +0.08(+0.70%) |
Jan 31, 2006 | 11.66 | 11.67 | 11.51 | 11.52 | 2,423,387 | -0.18(-1.56%) |
Jan 30, 2006 | 11.86 | 11.88 | 11.68 | 11.71 | 1,122,822 | -0.18(-1.51%) |
Jan 27, 2006 | 11.79 | 11.91 | 11.78 | 11.89 | 789,357 | +0.10(+0.84%) |
Jan 26, 2006 | 11.90 | 12.11 | 11.74 | 11.79 | 1,475,949 | -0.04(-0.32%) |
Jan 25, 2006 | 12.02 | 12.09 | 11.75 | 11.82 | 2,476,605 | -0.17(-1.40%) |
Jan 24, 2006 | 11.96 | 12.03 | 11.84 | 11.99 | 2,380,131 | +0.07(+0.61%) |
Jan 23, 2006 | 12.11 | 12.16 | 11.75 | 11.92 | 1,623,806 | +0.29(+2.49%) |
Jan 20, 2006 | 11.71 | 11.78 | 11.63 | 11.63 | 959,235 | -0.16(-1.33%) |
Jan 19, 2006 | 11.71 | 11.82 | 11.64 | 11.79 | 645,170 | +0.09(+0.78%) |
Jan 18, 2006 | 11.63 | 11.90 | 11.62 | 11.70 | 1,170,010 | -0.01(-0.07%) |
Jan 17, 2006 | 11.78 | 11.81 | 11.70 | 11.70 | 691,572 | -0.06(-0.55%) |
Jan 13, 2006 | 11.73 | 11.91 | 11.73 | 11.77 | 951,895 | +0.06(+0.52%) |
Jan 12, 2006 | 11.52 | 11.73 | 11.50 | 11.71 | 1,395,466 | +0.16(+1.39%) |
Jan 11, 2006 | 11.73 | 11.78 | 11.54 | 11.55 | 2,382,753 | -0.18(-1.56%) |
Jan 10, 2006 | 11.86 | 11.88 | 11.67 | 11.73 | 2,235,158 | -0.19(-1.60%) |
Jan 09, 2006 | 12.02 | 12.07 | 11.91 | 11.92 | 2,790,146 | -0.13(-1.11%) |
Jan 06, 2006 | 12.21 | 12.26 | 12.00 | 12.05 | 3,198,588 | -0.13(-1.06%) |
Jan 05, 2006 | 12.21 | 12.23 | 12.15 | 12.18 | 2,032,772 | -0.06(-0.53%) |
Jan 04, 2006 | 11.96 | 12.25 | 11.94 | 12.25 | 2,768,911 | +0.34(+2.88%) |
Jan 03, 2006 | 11.90 | 11.92 | 11.69 | 11.90 | 1,894,877 | +0.11(+0.94%) |
Dec 30, 2005 | 11.73 | 11.79 | 11.69 | 11.79 | 1,461,530 | +0.04(+0.32%) |
Dec 29, 2005 | 11.61 | 11.76 | 11.61 | 11.76 | 1,055,185 | +0.11(+0.98%) |
Dec 28, 2005 | 11.65 | 11.71 | 11.60 | 11.64 | 736,925 | -0.07(-0.62%) |
Dec 27, 2005 | 11.66 | 11.79 | 11.65 | 11.71 | 798,795 | +0.05(+0.46%) |
Dec 23, 2005 | 11.74 | 11.77 | 11.63 | 11.66 | 549,745 | -0.02(-0.20%) |
Dec 22, 2005 | 11.66 | 11.70 | 11.56 | 11.68 | 767,074 | +0.02(+0.13%) |
Dec 21, 2005 | 11.59 | 11.71 | 11.57 | 11.67 | 1,161,097 | +0.16(+1.36%) |
Dec 20, 2005 | 11.56 | 11.63 | 11.46 | 11.51 | 1,020,842 | -0.01(-0.10%) |
Dec 19, 2005 | 11.63 | 11.69 | 11.50 | 11.52 | 1,260,979 | -0.03(-0.23%) |
Dec 16, 2005 | 11.63 | 11.70 | 11.54 | 11.55 | 1,431,382 | -0.08(-0.66%) |
Dec 15, 2005 | 11.57 | 11.63 | 11.48 | 11.63 | 1,365,842 | +0.06(+0.53%) |
Dec 14, 2005 | 11.44 | 11.63 | 11.44 | 11.57 | 1,385,504 | +0.11(+0.93%) |
Dec 13, 2005 | 11.32 | 11.50 | 11.29 | 11.46 | 1,790,276 | +0.08(+0.74%) |
Dec 12, 2005 | 11.50 | 11.48 | 11.29 | 11.37 | 1,448,946 | -0.12(-1.06%) |
Dec 09, 2005 | 11.45 | 11.60 | 11.45 | 11.50 | 973,392 | +0.09(+0.80%) |
Dec 08, 2005 | 11.93 | 11.93 | 11.38 | 11.41 | 3,474,116 | -0.52(-4.38%) |
Dec 07, 2005 | 12.09 | 12.09 | 11.89 | 11.93 | 818,194 | -0.13(-1.11%) |
Dec 06, 2005 | 12.05 | 12.15 | 12.03 | 12.06 | 2,749,774 | +0.10(+0.80%) |
Dec 05, 2005 | 12.05 | 12.10 | 11.94 | 11.97 | 1,274,611 | -0.16(-1.35%) |
Dec 02, 2005 | 12.12 | 12.14 | 12.02 | 12.13 | 1,033,950 | +0.05(+0.41%) |
Dec 01, 2005 | 11.97 | 12.10 | 11.95 | 12.08 | 1,059,380 | +0.17(+1.44%) |
Nov 30, 2005 | 12.00 | 12.07 | 11.90 | 11.91 | 1,476,735 | -0.04(-0.35%) |
Nov 29, 2005 | 11.97 | 12.14 | 11.92 | 11.95 | 1,120,200 | -0.02(-0.13%) |
Nov 28, 2005 | 11.96 | 12.02 | 11.92 | 11.97 | 924,630 | +0.06(+0.55%) |
Nov 25, 2005 | 11.97 | 12.02 | 11.88 | 11.90 | 321,929 | -0.01(-0.10%) |
Nov 23, 2005 | 11.84 | 11.92 | 11.82 | 11.91 | 882,685 | +0.03(+0.29%) |
Nov 22, 2005 | 11.82 | 11.89 | 11.80 | 11.88 | 1,115,744 | +0.09(+0.78%) |
Nov 21, 2005 | 11.74 | 11.82 | 11.69 | 11.79 | 903,134 | +0.10(+0.88%) |
Nov 18, 2005 | 11.73 | 11.74 | 11.63 | 11.68 | 769,957 | +0.05(+0.46%) |
Nov 17, 2005 | 11.63 | 11.66 | 11.58 | 11.63 | 830,516 | -0.01(-0.10%) |
Nov 16, 2005 | 11.65 | 11.67 | 11.62 | 11.64 | 758,160 | +0.03(+0.23%) |
Nov 15, 2005 | 11.78 | 11.79 | 11.56 | 11.62 | 1,050,466 | -0.19(-1.65%) |
Nov 14, 2005 | 11.79 | 11.81 | 11.71 | 11.81 | 1,175,516 | +0.06(+0.52%) |
Nov 11, 2005 | 11.75 | 11.78 | 11.68 | 11.75 | 929,087 | +0.03(+0.26%) |
Nov 10, 2005 | 11.65 | 11.73 | 11.57 | 11.72 | 772,841 | +0.11(+0.92%) |
Nov 09, 2005 | 11.47 | 11.62 | 11.45 | 11.61 | 785,949 | +0.08(+0.69%) |
Nov 08, 2005 | 11.44 | 11.54 | 11.44 | 11.53 | 1,001,967 | +0.07(+0.63%) |
Nov 07, 2005 | 11.45 | 11.54 | 11.44 | 11.46 | 918,339 | +0.01(+0.07%) |
Nov 04, 2005 | 11.43 | 11.53 | 11.39 | 11.45 | 2,477,130 | +0.08(+0.74%) |
Nov 03, 2005 | 11.46 | 11.46 | 11.30 | 11.37 | 1,593,920 | -0.03(-0.30%) |
Nov 02, 2005 | 11.43 | 11.48 | 11.30 | 11.40 | 1,618,562 | -0.05(-0.43%) |
Nov 01, 2005 | 11.55 | 11.55 | 11.44 | 11.45 | 986,238 | -0.10(-0.89%) |
Oct 31, 2005 | 11.49 | 11.62 | 11.48 | 11.55 | 1,545,420 | +0.07(+0.60%) |
Oct 28, 2005 | 11.27 | 11.49 | 11.27 | 11.49 | 1,206,712 | +0.22(+1.96%) |
Oct 27, 2005 | 11.41 | 11.41 | 11.26 | 11.26 | 907,590 | -0.12(-1.07%) |
Oct 26, 2005 | 11.49 | 11.52 | 11.39 | 11.39 | 1,524,710 | -0.10(-0.86%) |
Oct 25, 2005 | 11.50 | 11.59 | 11.40 | 11.49 | 1,080,352 | -0.07(-0.59%) |
Oct 24, 2005 | 11.61 | 11.69 | 11.49 | 11.55 | 1,150,086 | -0.05(-0.46%) |
Oct 21, 2005 | 11.61 | 11.70 | 11.45 | 11.61 | 1,552,237 | +0.13(+1.10%) |
Oct 20, 2005 | 11.64 | 11.72 | 11.48 | 11.48 | 988,859 | -0.16(-1.34%) |
Oct 19, 2005 | 11.65 | 11.73 | 11.50 | 11.64 | 1,329,140 | -0.01(-0.10%) |
Oct 18, 2005 | 11.77 | 11.81 | 11.60 | 11.65 | 1,144,057 | -0.09(-0.78%) |
Oct 17, 2005 | 11.80 | 11.84 | 11.69 | 11.74 | 1,417,750 | -0.01(-0.10%) |
Oct 14, 2005 | 11.75 | 11.87 | 11.70 | 11.75 | 1,369,512 | +0.00(+0.00%) |
Oct 13, 2005 | 11.79 | 11.88 | 11.66 | 11.75 | 1,438,198 | -0.09(-0.74%) |
Oct 12, 2005 | 11.78 | 11.92 | 11.72 | 11.84 | 1,705,337 | +0.03(+0.29%) |
Oct 11, 2005 | 12.03 | 12.04 | 11.78 | 11.81 | 2,823,440 | -0.23(-1.87%) |
Oct 10, 2005 | 12.17 | 12.17 | 12.02 | 12.03 | 1,417,225 | -0.14(-1.13%) |
Oct 07, 2005 | 12.09 | 12.18 | 12.03 | 12.17 | 1,517,107 | +0.07(+0.60%) |
Oct 06, 2005 | 12.46 | 12.50 | 12.02 | 12.10 | 2,476,343 | -0.38(-3.03%) |
Oct 05, 2005 | 12.38 | 12.51 | 12.36 | 12.47 | 1,735,747 | +0.00(+0.00%) |
Oct 04, 2005 | 12.50 | 12.57 | 12.45 | 12.47 | 2,023,334 | +0.00(+0.03%) |
Oct 03, 2005 | 12.48 | 12.58 | 12.45 | 12.47 | 2,239,090 | +0.02(+0.18%) |
Sep 30, 2005 | 12.44 | 12.53 | 12.40 | 12.45 | 2,094,379 | +0.10(+0.77%) |
Sep 29, 2005 | 12.21 | 12.35 | 12.12 | 12.35 | 2,992,270 | +0.14(+1.19%) |
Sep 28, 2005 | 11.82 | 12.28 | 12.02 | 12.21 | 2,644,911 | +0.38(+3.23%) |
Sep 27, 2005 | 11.81 | 11.88 | 11.77 | 11.82 | 3,344,872 | -0.02(-0.13%) |
Sep 26, 2005 | 11.92 | 11.92 | 11.79 | 11.84 | 2,835,500 | -0.03(-0.22%) |
Sep 23, 2005 | 11.87 | 11.92 | 11.78 | 11.87 | 1,397,826 | +0.04(+0.32%) |
Sep 22, 2005 | 11.82 | 11.85 | 11.75 | 11.83 | 1,798,665 | +0.00(+0.03%) |
Sep 21, 2005 | 11.77 | 11.82 | 11.65 | 11.82 | 2,353,391 | +0.01(+0.10%) |
Sep 20, 2005 | 11.77 | 11.85 | 11.71 | 11.81 | 3,898,288 | +0.05(+0.39%) |
Sep 19, 2005 | 11.87 | 11.87 | 11.74 | 11.77 | 2,909,952 | -0.08(-0.68%) |
Sep 16, 2005 | 11.71 | 11.86 | 11.68 | 11.85 | 2,986,765 | +0.22(+1.87%) |
Sep 15, 2005 | 11.63 | 11.71 | 11.56 | 11.63 | 1,232,666 | +0.07(+0.63%) |
Sep 14, 2005 | 11.52 | 11.69 | 11.50 | 11.56 | 2,699,177 | +0.11(+1.00%) |
Sep 13, 2005 | 11.42 | 11.48 | 11.39 | 11.44 | 1,692,753 | -0.01(-0.07%) |
Sep 12, 2005 | 11.22 | 11.46 | 11.22 | 11.45 | 3,913,231 | +0.24(+2.14%) |
Sep 09, 2005 | 11.14 | 11.21 | 11.10 | 11.21 | 2,105,652 | +0.06(+0.51%) |
Sep 08, 2005 | 11.11 | 11.31 | 11.07 | 11.15 | 3,683,318 | -0.02(-0.14%) |
Sep 07, 2005 | 11.43 | 11.50 | 11.04 | 11.17 | 18,494,454 | -1.50(-11.83%) |
Sep 06, 2005 | 12.80 | 12.87 | 12.66 | 12.67 | 1,132,260 | -0.12(-0.95%) |
Sep 02, 2005 | 12.78 | 12.82 | 12.71 | 12.79 | 736,663 | +0.03(+0.24%) |