Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.17 | 12.22 | 12.00 | 12.07 | 1,744,673 | -0.10(-0.83%) |
Sep 28, 2006 | 12.15 | 12.35 | 12.12 | 12.17 | 1,912,818 | +0.12(+1.00%) |
Sep 27, 2006 | 11.95 | 12.09 | 11.86 | 12.05 | 2,305,735 | +0.16(+1.31%) |
Sep 26, 2006 | 11.79 | 11.91 | 11.75 | 11.90 | 2,990,125 | +0.09(+0.76%) |
Sep 25, 2006 | 11.89 | 11.89 | 11.74 | 11.81 | 2,321,368 | -0.08(-0.68%) |
Sep 22, 2006 | 11.88 | 11.94 | 11.78 | 11.89 | 2,686,492 | +0.03(+0.27%) |
Sep 21, 2006 | 11.93 | 12.03 | 11.83 | 11.86 | 2,059,771 | -0.03(-0.29%) |
Sep 20, 2006 | 12.00 | 12.14 | 11.81 | 11.89 | 2,740,340 | -0.08(-0.65%) |
Sep 19, 2006 | 12.08 | 12.12 | 11.80 | 11.97 | 2,722,969 | -0.05(-0.43%) |
Sep 18, 2006 | 11.78 | 12.05 | 11.72 | 12.02 | 2,602,767 | +0.21(+1.80%) |
Sep 15, 2006 | 11.94 | 12.03 | 11.74 | 11.81 | 2,573,585 | -0.15(-1.23%) |
Sep 14, 2006 | 12.13 | 12.23 | 11.92 | 11.95 | 2,461,025 | -0.11(-0.88%) |
Sep 13, 2006 | 11.72 | 12.08 | 11.68 | 12.06 | 3,150,279 | +0.24(+2.00%) |
Sep 12, 2006 | 11.78 | 11.89 | 11.61 | 11.82 | 3,047,099 | +0.08(+0.71%) |
Sep 11, 2006 | 11.78 | 11.82 | 11.55 | 11.74 | 3,501,507 | -0.14(-1.16%) |
Sep 08, 2006 | 11.87 | 11.99 | 11.83 | 11.88 | 1,986,468 | -0.02(-0.17%) |
Sep 07, 2006 | 11.87 | 12.02 | 11.86 | 11.90 | 2,212,977 | -0.09(-0.72%) |
Sep 06, 2006 | 12.14 | 12.15 | 11.97 | 11.99 | 2,549,614 | -0.19(-1.56%) |
Sep 05, 2006 | 12.26 | 12.27 | 12.10 | 12.18 | 3,116,233 | -0.23(-1.86%) |
Sep 01, 2006 | 12.35 | 12.48 | 12.26 | 12.41 | 1,583,824 | +0.10(+0.79%) |
Aug 31, 2006 | 12.31 | 12.38 | 12.20 | 12.31 | 2,060,466 | +0.03(+0.28%) |
Aug 30, 2006 | 12.62 | 12.63 | 12.23 | 12.27 | 1,731,819 | -0.27(-2.18%) |
Aug 29, 2006 | 12.49 | 12.59 | 12.29 | 12.55 | 3,073,155 | +0.06(+0.51%) |
Aug 28, 2006 | 12.25 | 12.52 | 12.22 | 12.48 | 2,199,776 | +0.24(+1.93%) |
Aug 25, 2006 | 12.01 | 12.29 | 12.01 | 12.25 | 2,118,483 | +0.24(+1.99%) |
Aug 24, 2006 | 12.23 | 12.24 | 11.97 | 12.01 | 3,853,777 | -0.15(-1.23%) |
Aug 23, 2006 | 12.22 | 12.36 | 12.15 | 12.16 | 2,737,560 | -0.05(-0.38%) |
Aug 22, 2006 | 12.06 | 12.23 | 12.03 | 12.20 | 1,889,889 | +0.21(+1.78%) |
Aug 21, 2006 | 12.09 | 12.09 | 11.97 | 11.99 | 2,200,123 | -0.10(-0.83%) |
Aug 18, 2006 | 12.08 | 12.14 | 11.92 | 12.09 | 2,004,186 | -0.00(-0.02%) |
Aug 17, 2006 | 12.08 | 12.23 | 12.02 | 12.10 | 3,435,152 | +0.02(+0.17%) |
Aug 16, 2006 | 11.80 | 12.10 | 11.80 | 12.08 | 2,810,863 | +0.41(+3.55%) |
Aug 15, 2006 | 11.51 | 11.66 | 11.49 | 11.66 | 5,598,103 | +0.25(+2.22%) |
Aug 14, 2006 | 11.59 | 11.62 | 11.38 | 11.41 | 2,031,978 | -0.15(-1.27%) |
Aug 11, 2006 | 11.53 | 11.59 | 11.46 | 11.55 | 2,060,813 | +0.11(+0.98%) |
Aug 10, 2006 | 11.57 | 11.60 | 11.35 | 11.44 | 2,835,876 | -0.17(-1.44%) |
Aug 09, 2006 | 11.90 | 11.94 | 11.58 | 11.61 | 5,433,780 | -0.17(-1.42%) |
Aug 08, 2006 | 11.63 | 11.84 | 11.58 | 11.78 | 2,857,068 | +0.28(+2.45%) |
Aug 07, 2006 | 11.69 | 11.76 | 11.37 | 11.49 | 2,083,394 | -0.19(-1.63%) |
Aug 04, 2006 | 11.86 | 11.93 | 11.54 | 11.68 | 3,278,819 | -0.06(-0.52%) |
Aug 03, 2006 | 11.52 | 11.77 | 11.52 | 11.74 | 3,620,320 | +0.19(+1.67%) |
Aug 02, 2006 | 11.67 | 11.67 | 11.51 | 11.55 | 1,681,793 | +0.06(+0.53%) |
Aug 01, 2006 | 11.54 | 11.55 | 11.44 | 11.49 | 3,629,700 | -0.14(-1.16%) |
Jul 31, 2006 | 11.71 | 11.77 | 11.57 | 11.63 | 1,962,845 | -0.05(-0.39%) |
Jul 28, 2006 | 11.68 | 11.76 | 11.67 | 11.67 | 1,944,432 | +0.10(+0.82%) |
Jul 27, 2006 | 11.61 | 11.79 | 11.55 | 11.58 | 4,137,955 | +0.11(+0.95%) |
Jul 26, 2006 | 11.68 | 11.70 | 11.33 | 11.47 | 5,164,540 | -0.22(-1.85%) |
Jul 25, 2006 | 11.67 | 11.73 | 11.60 | 11.68 | 3,995,518 | -0.03(-0.27%) |
Jul 24, 2006 | 11.61 | 11.76 | 11.57 | 11.72 | 3,940,628 | +0.12(+1.02%) |
Jul 21, 2006 | 12.14 | 12.22 | 11.46 | 11.60 | 6,292,221 | -0.46(-3.84%) |
Jul 20, 2006 | 12.59 | 12.59 | 12.06 | 12.06 | 2,873,049 | -0.41(-3.30%) |
Jul 19, 2006 | 12.19 | 12.50 | 12.16 | 12.47 | 3,456,691 | +0.18(+1.48%) |
Jul 18, 2006 | 12.26 | 12.41 | 12.21 | 12.29 | 2,717,758 | +0.03(+0.26%) |
Jul 17, 2006 | 12.34 | 12.43 | 12.16 | 12.26 | 1,709,585 | -0.15(-1.23%) |
Jul 14, 2006 | 12.31 | 12.41 | 12.17 | 12.41 | 1,762,739 | +0.03(+0.28%) |
Jul 13, 2006 | 12.48 | 12.49 | 12.24 | 12.38 | 2,405,093 | -0.14(-1.13%) |
Jul 12, 2006 | 12.79 | 12.83 | 12.49 | 12.52 | 1,851,327 | -0.30(-2.34%) |
Jul 11, 2006 | 12.68 | 12.86 | 12.58 | 12.82 | 1,959,023 | +0.13(+1.04%) |
Jul 10, 2006 | 12.59 | 12.70 | 12.52 | 12.69 | 1,429,576 | +0.16(+1.31%) |
Jul 07, 2006 | 12.50 | 12.65 | 12.38 | 12.52 | 1,685,962 | -0.01(-0.07%) |
Jul 06, 2006 | 12.65 | 12.71 | 12.43 | 12.53 | 1,452,852 | -0.19(-1.49%) |
Jul 05, 2006 | 12.88 | 12.95 | 12.62 | 12.72 | 1,610,227 | -0.13(-1.03%) |
Jul 03, 2006 | 12.69 | 12.86 | 12.62 | 12.85 | 843,849 | +0.26(+2.06%) |
Jun 30, 2006 | 12.65 | 12.71 | 12.52 | 12.59 | 2,071,235 | +0.03(+0.27%) |
Jun 29, 2006 | 12.26 | 12.56 | 12.18 | 12.56 | 2,214,019 | +0.41(+3.34%) |
Jun 28, 2006 | 12.07 | 12.22 | 11.93 | 12.15 | 1,701,595 | +0.09(+0.72%) |
Jun 27, 2006 | 12.12 | 12.21 | 12.01 | 12.07 | 1,435,829 | -0.08(-0.69%) |
Jun 26, 2006 | 12.14 | 12.22 | 12.06 | 12.15 | 1,574,444 | -0.04(-0.31%) |
Jun 23, 2006 | 12.24 | 12.27 | 12.13 | 12.19 | 1,779,761 | -0.12(-0.98%) |
Jun 22, 2006 | 12.16 | 12.39 | 12.16 | 12.31 | 1,618,218 | -0.09(-0.74%) |
Jun 21, 2006 | 12.11 | 12.44 | 12.11 | 12.40 | 1,804,427 | +0.35(+2.87%) |
Jun 20, 2006 | 12.11 | 12.19 | 11.98 | 12.06 | 2,310,251 | +0.04(+0.36%) |
Jun 19, 2006 | 12.15 | 12.17 | 11.86 | 12.01 | 2,162,951 | -0.11(-0.90%) |
Jun 16, 2006 | 12.37 | 12.37 | 12.10 | 12.12 | 2,920,296 | -0.30(-2.43%) |
Jun 15, 2006 | 12.18 | 12.43 | 12.16 | 12.42 | 2,584,007 | +0.35(+2.91%) |
Jun 14, 2006 | 11.93 | 12.23 | 11.88 | 12.07 | 2,120,567 | +0.14(+1.13%) |
Jun 13, 2006 | 12.08 | 12.26 | 11.88 | 11.94 | 2,728,528 | -0.32(-2.58%) |
Jun 12, 2006 | 12.28 | 12.46 | 12.20 | 12.25 | 2,331,443 | +0.04(+0.35%) |
Jun 09, 2006 | 12.35 | 12.50 | 12.12 | 12.21 | 2,339,780 | +0.07(+0.57%) |
Jun 08, 2006 | 12.43 | 12.50 | 11.67 | 12.14 | 4,572,213 | -0.36(-2.90%) |
Jun 07, 2006 | 12.54 | 12.72 | 12.49 | 12.50 | 2,025,030 | -0.13(-1.05%) |
Jun 06, 2006 | 12.58 | 12.70 | 12.52 | 12.64 | 2,400,576 | -0.11(-0.88%) |
Jun 05, 2006 | 12.99 | 13.07 | 12.74 | 12.75 | 2,690,661 | -0.32(-2.42%) |
Jun 02, 2006 | 12.95 | 13.10 | 12.83 | 13.07 | 1,806,164 | +0.18(+1.43%) |
Jun 01, 2006 | 12.78 | 12.92 | 12.68 | 12.88 | 1,575,139 | +0.01(+0.11%) |
May 31, 2006 | 12.90 | 13.00 | 12.76 | 12.87 | 2,251,887 | +0.08(+0.65%) |
May 30, 2006 | 12.93 | 13.03 | 12.69 | 12.78 | 2,064,982 | -0.15(-1.16%) |
May 26, 2006 | 12.95 | 13.00 | 12.83 | 12.93 | 1,714,797 | +0.01(+0.07%) |
May 25, 2006 | 12.44 | 13.00 | 12.44 | 12.92 | 2,834,139 | +0.56(+4.52%) |
May 24, 2006 | 12.50 | 12.59 | 12.25 | 12.37 | 3,342,742 | -0.08(-0.65%) |
May 23, 2006 | 12.61 | 12.77 | 12.44 | 12.45 | 2,854,636 | -0.09(-0.69%) |
May 22, 2006 | 12.54 | 12.60 | 12.43 | 12.53 | 3,233,656 | -0.00(-0.02%) |
May 19, 2006 | 12.46 | 12.68 | 12.30 | 12.54 | 3,831,195 | +0.09(+0.74%) |
May 18, 2006 | 12.62 | 12.64 | 12.40 | 12.44 | 3,223,234 | -0.07(-0.58%) |
May 17, 2006 | 12.67 | 12.81 | 12.44 | 12.52 | 3,747,470 | -0.23(-1.81%) |
May 16, 2006 | 12.69 | 12.87 | 12.41 | 12.75 | 2,944,267 | +0.06(+0.50%) |
May 15, 2006 | 12.88 | 12.96 | 12.42 | 12.68 | 4,338,408 | -0.31(-2.37%) |
May 12, 2006 | 13.27 | 13.27 | 12.90 | 12.99 | 2,413,083 | -0.23(-1.72%) |
May 11, 2006 | 13.52 | 13.55 | 13.13 | 13.22 | 3,553,965 | -0.24(-1.78%) |
May 10, 2006 | 13.53 | 13.64 | 13.39 | 13.46 | 3,055,090 | -0.19(-1.37%) |
May 09, 2006 | 13.62 | 13.69 | 13.55 | 13.64 | 1,813,807 | +0.07(+0.51%) |
May 08, 2006 | 13.75 | 13.76 | 13.42 | 13.57 | 2,146,970 | -0.12(-0.90%) |
May 05, 2006 | 13.60 | 13.83 | 13.60 | 13.70 | 2,031,284 | +0.16(+1.19%) |
May 04, 2006 | 13.48 | 13.65 | 13.44 | 13.54 | 2,743,466 | +0.07(+0.56%) |
May 03, 2006 | 13.43 | 13.58 | 13.42 | 13.46 | 2,034,410 | +0.03(+0.21%) |
May 02, 2006 | 13.31 | 13.45 | 13.24 | 13.43 | 4,642,389 | +0.23(+1.72%) |
May 01, 2006 | 13.07 | 13.27 | 13.00 | 13.21 | 2,539,191 | +0.28(+2.16%) |
Apr 28, 2006 | 12.86 | 13.09 | 12.84 | 12.93 | 2,295,312 | +0.04(+0.33%) |
Apr 27, 2006 | 13.34 | 13.37 | 12.76 | 12.88 | 5,497,008 | -0.53(-3.97%) |
Apr 26, 2006 | 13.60 | 13.67 | 13.35 | 13.42 | 2,744,509 | -0.02(-0.17%) |
Apr 25, 2006 | 13.62 | 13.64 | 13.25 | 13.44 | 4,242,177 | -0.18(-1.35%) |
Apr 24, 2006 | 13.56 | 13.66 | 13.43 | 13.62 | 2,611,799 | +0.09(+0.70%) |
Apr 21, 2006 | 13.89 | 13.91 | 13.46 | 13.53 | 3,037,719 | -0.17(-1.22%) |
Apr 20, 2006 | 13.82 | 13.85 | 13.67 | 13.70 | 2,503,409 | -0.03(-0.19%) |
Apr 19, 2006 | 13.93 | 13.98 | 13.67 | 13.72 | 3,882,264 | -0.12(-0.83%) |
Apr 18, 2006 | 13.48 | 13.90 | 13.48 | 13.84 | 3,054,742 | +0.39(+2.87%) |
Apr 17, 2006 | 13.31 | 13.68 | 13.31 | 13.45 | 2,763,963 | +0.16(+1.19%) |
Apr 13, 2006 | 13.19 | 13.29 | 13.15 | 13.29 | 1,351,757 | +0.10(+0.79%) |
Apr 12, 2006 | 13.36 | 13.38 | 13.13 | 13.19 | 2,667,732 | -0.12(-0.91%) |
Apr 11, 2006 | 13.52 | 13.56 | 13.25 | 13.31 | 2,531,896 | -0.15(-1.13%) |
Apr 10, 2006 | 13.41 | 13.51 | 13.24 | 13.46 | 2,062,898 | +0.15(+1.12%) |
Apr 07, 2006 | 13.46 | 13.51 | 13.28 | 13.31 | 2,300,871 | -0.11(-0.84%) |
Apr 06, 2006 | 13.35 | 13.47 | 13.29 | 13.43 | 1,856,538 | +0.12(+0.91%) |
Apr 05, 2006 | 13.27 | 13.32 | 13.15 | 13.30 | 1,872,172 | +0.09(+0.65%) |
Apr 04, 2006 | 13.28 | 13.42 | 13.17 | 13.22 | 3,405,623 | -0.06(-0.43%) |
Apr 03, 2006 | 13.10 | 13.50 | 13.08 | 13.28 | 3,504,633 | +0.24(+1.86%) |
Mar 31, 2006 | 13.07 | 13.13 | 13.01 | 13.03 | 3,403,191 | -0.07(-0.57%) |
Mar 30, 2006 | 13.09 | 13.22 | 13.03 | 13.11 | 2,175,110 | +0.06(+0.46%) |
Mar 29, 2006 | 13.13 | 13.13 | 12.88 | 13.05 | 3,195,789 | -0.07(-0.57%) |
Mar 28, 2006 | 13.39 | 13.39 | 13.09 | 13.12 | 3,592,527 | -0.25(-1.85%) |
Mar 27, 2006 | 13.56 | 13.66 | 13.29 | 13.37 | 3,369,840 | -0.32(-2.35%) |
Mar 24, 2006 | 13.70 | 13.93 | 13.57 | 13.69 | 2,099,375 | +0.04(+0.30%) |
Mar 23, 2006 | 13.57 | 13.70 | 13.47 | 13.65 | 4,522,186 | +0.12(+0.89%) |
Mar 22, 2006 | 13.35 | 13.57 | 13.30 | 13.53 | 2,381,122 | +0.20(+1.47%) |
Mar 21, 2006 | 13.38 | 13.47 | 13.22 | 13.34 | 2,911,958 | +0.01(+0.09%) |
Mar 20, 2006 | 13.24 | 13.35 | 13.14 | 13.32 | 2,222,010 | +0.10(+0.74%) |
Mar 17, 2006 | 13.48 | 13.48 | 13.18 | 13.23 | 3,237,131 | -0.26(-1.94%) |
Mar 16, 2006 | 13.46 | 13.58 | 13.35 | 13.49 | 3,879,485 | +0.11(+0.82%) |
Mar 15, 2006 | 13.24 | 13.42 | 13.18 | 13.38 | 6,229,340 | +0.29(+2.18%) |
Mar 14, 2006 | 13.03 | 13.21 | 12.98 | 13.09 | 3,053,700 | +0.03(+0.20%) |
Mar 13, 2006 | 13.07 | 13.15 | 13.03 | 13.07 | 2,144,191 | -0.03(-0.22%) |
Mar 10, 2006 | 12.90 | 13.17 | 12.81 | 13.10 | 3,255,543 | +0.04(+0.31%) |
Mar 09, 2006 | 13.07 | 13.18 | 12.97 | 13.06 | 2,270,646 | +0.07(+0.51%) |
Mar 08, 2006 | 13.24 | 13.24 | 12.94 | 12.99 | 3,342,047 | -0.33(-2.48%) |
Mar 07, 2006 | 13.55 | 13.55 | 13.14 | 13.32 | 3,170,776 | -0.20(-1.51%) |
Mar 06, 2006 | 13.71 | 13.73 | 13.43 | 13.53 | 3,854,819 | -0.24(-1.78%) |
Mar 03, 2006 | 13.79 | 13.86 | 13.70 | 13.77 | 3,241,299 | -0.02(-0.13%) |
Mar 02, 2006 | 13.73 | 13.84 | 13.55 | 13.79 | 3,782,906 | +0.06(+0.46%) |
Mar 01, 2006 | 14.73 | 14.73 | 12.98 | 13.72 | 3,288,199 | +6.94(+102.14%) |
Feb 28, 2006 | 6.826 | 6.830 | 6.696 | 6.790 | 2,962,680 | -0.04(-0.53%) |
Feb 27, 2006 | 6.714 | 6.842 | 6.711 | 6.826 | 4,061,873 | +0.12(+1.81%) |
Feb 24, 2006 | 6.715 | 6.728 | 6.679 | 6.704 | 3,325,372 | -0.01(-0.16%) |
Feb 23, 2006 | 6.754 | 6.799 | 6.692 | 6.715 | 3,428,899 | -0.07(-0.98%) |
Feb 22, 2006 | 6.774 | 6.812 | 6.728 | 6.781 | 4,158,452 | +0.00(+0.02%) |
Feb 21, 2006 | 6.790 | 6.818 | 6.708 | 6.780 | 3,388,600 | +0.01(+0.12%) |
Feb 17, 2006 | 6.703 | 6.782 | 6.626 | 6.772 | 3,984,749 | -6.57(-49.25%) |
Feb 16, 2006 | 13.15 | 13.36 | 13.00 | 13.34 | 23,634,738 | +0.19(+1.43%) |
Feb 15, 2006 | 13.03 | 13.15 | 12.98 | 13.15 | 23,951,572 | +0.17(+1.27%) |
Feb 14, 2006 | 12.77 | 13.10 | 12.69 | 12.99 | 19,688,204 | +0.23(+1.77%) |
Feb 13, 2006 | 12.95 | 12.96 | 12.72 | 12.76 | 22,347,946 | -0.21(-1.60%) |
Feb 10, 2006 | 13.17 | 13.19 | 12.85 | 12.97 | 26,725,264 | -0.23(-1.72%) |
Feb 09, 2006 | 13.10 | 13.23 | 13.05 | 13.20 | 16,697,731 | +0.18(+1.36%) |
Feb 08, 2006 | 12.86 | 13.04 | 12.75 | 13.02 | 14,396,513 | +0.15(+1.19%) |
Feb 07, 2006 | 12.97 | 12.99 | 12.82 | 12.87 | 14,151,939 | -0.19(-1.44%) |
Feb 06, 2006 | 12.87 | 13.06 | 12.84 | 13.06 | 10,794,605 | +0.12(+0.91%) |
Feb 03, 2006 | 12.77 | 13.05 | 12.76 | 12.94 | 19,001,730 | +0.07(+0.56%) |
Feb 02, 2006 | 12.89 | 13.03 | 12.81 | 12.87 | 21,530,846 | -0.13(-1.00%) |
Feb 01, 2006 | 12.94 | 13.17 | 12.93 | 13.00 | 27,825,846 | -0.01(-0.10%) |
Jan 31, 2006 | 13.24 | 13.24 | 12.94 | 13.01 | 33,531,646 | -0.27(-2.01%) |
Jan 30, 2006 | 12.97 | 13.31 | 12.91 | 13.28 | 61,429,752 | +0.34(+2.66%) |
Jan 27, 2006 | 12.68 | 12.95 | 12.61 | 12.93 | 28,309,436 | +0.32(+2.57%) |
Jan 26, 2006 | 12.63 | 12.79 | 12.54 | 12.61 | 48,392,292 | -0.04(-0.34%) |
Jan 25, 2006 | 12.45 | 12.66 | 12.39 | 12.65 | 57,297,008 | +0.64(+5.31%) |
Jan 24, 2006 | 11.81 | 12.10 | 11.79 | 12.01 | 28,606,816 | +0.20(+1.69%) |
Jan 23, 2006 | 11.58 | 11.84 | 11.58 | 11.81 | 16,622,691 | +0.25(+2.15%) |
Jan 20, 2006 | 11.57 | 11.60 | 11.50 | 11.56 | 14,263,109 | +0.03(+0.29%) |
Jan 19, 2006 | 11.24 | 11.56 | 11.18 | 11.53 | 21,036,140 | +0.37(+3.35%) |
Jan 18, 2006 | 11.11 | 11.22 | 11.10 | 11.16 | 16,950,642 | -0.10(-0.92%) |
Jan 17, 2006 | 11.19 | 11.29 | 11.14 | 11.26 | 12,684,495 | +0.01(+0.12%) |
Jan 13, 2006 | 11.23 | 11.35 | 11.21 | 11.25 | 10,697,331 | -0.02(-0.19%) |
Jan 12, 2006 | 11.46 | 11.47 | 11.26 | 11.27 | 10,755,696 | -0.22(-1.92%) |
Jan 11, 2006 | 11.56 | 11.61 | 11.48 | 11.49 | 8,029,252 | -0.07(-0.57%) |
Jan 10, 2006 | 11.52 | 11.63 | 11.48 | 11.56 | 7,084,307 | +0.03(+0.27%) |
Jan 09, 2006 | 11.53 | 11.59 | 11.50 | 11.52 | 7,720,755 | -0.02(-0.14%) |
Jan 06, 2006 | 11.64 | 11.64 | 11.50 | 11.54 | 11,275,415 | -0.09(-0.76%) |
Jan 05, 2006 | 11.69 | 11.69 | 11.58 | 11.63 | 7,601,247 | -0.12(-1.05%) |
Jan 04, 2006 | 11.66 | 11.79 | 11.64 | 11.75 | 8,359,982 | +0.13(+1.12%) |
Jan 03, 2006 | 11.45 | 11.65 | 11.35 | 11.62 | 17,653,794 | +0.11(+0.95%) |
Dec 30, 2005 | 11.61 | 11.61 | 11.46 | 11.51 | 5,505,693 | -0.10(-0.87%) |
Dec 29, 2005 | 11.59 | 11.72 | 11.55 | 11.61 | 4,824,777 | +0.04(+0.32%) |
Dec 28, 2005 | 11.45 | 11.62 | 11.45 | 11.58 | 5,703,020 | +0.11(+0.94%) |
Dec 27, 2005 | 11.58 | 11.61 | 11.38 | 11.47 | 6,295,000 | -0.06(-0.50%) |
Dec 23, 2005 | 11.45 | 11.56 | 11.43 | 11.53 | 6,289,441 | +0.08(+0.74%) |
Dec 22, 2005 | 11.58 | 11.58 | 11.43 | 11.44 | 7,353,894 | -0.07(-0.60%) |
Dec 21, 2005 | 11.21 | 11.62 | 11.19 | 11.51 | 11,770,122 | +0.36(+3.24%) |
Dec 20, 2005 | 11.28 | 11.29 | 11.10 | 11.15 | 11,275,415 | -0.06(-0.54%) |
Dec 19, 2005 | 11.55 | 11.55 | 11.21 | 11.21 | 12,823,457 | -0.22(-1.91%) |
Dec 16, 2005 | 11.51 | 11.57 | 11.41 | 11.43 | 7,462,285 | +0.02(+0.18%) |
Dec 15, 2005 | 11.34 | 11.44 | 11.26 | 11.41 | 11,183,700 | -0.01(-0.09%) |
Dec 14, 2005 | 11.51 | 11.54 | 11.37 | 11.42 | 12,912,393 | -0.09(-0.79%) |
Dec 13, 2005 | 11.27 | 11.54 | 11.26 | 11.51 | 17,967,848 | +0.08(+0.68%) |
Dec 12, 2005 | 11.56 | 11.56 | 11.20 | 11.43 | 17,478,700 | -0.09(-0.75%) |
Dec 09, 2005 | 11.55 | 11.58 | 11.49 | 11.52 | 10,978,036 | -0.10(-0.83%) |
Dec 08, 2005 | 11.76 | 11.78 | 11.53 | 11.61 | 11,439,391 | -0.16(-1.36%) |
Dec 07, 2005 | 11.83 | 11.86 | 11.72 | 11.77 | 11,920,201 | -0.05(-0.39%) |
Dec 06, 2005 | 11.70 | 11.91 | 11.70 | 11.82 | 14,321,473 | +0.17(+1.43%) |
Dec 05, 2005 | 11.68 | 11.69 | 11.57 | 11.65 | 14,504,903 | +0.00(+0.04%) |
Dec 02, 2005 | 11.67 | 11.71 | 11.54 | 11.65 | 12,059,164 | +0.01(+0.09%) |
Dec 01, 2005 | 11.57 | 11.67 | 11.51 | 11.64 | 16,127,985 | +0.14(+1.25%) |
Nov 30, 2005 | 11.56 | 11.74 | 11.48 | 11.49 | 16,483,729 | -0.10(-0.87%) |
Nov 29, 2005 | 11.48 | 11.66 | 11.47 | 11.59 | 15,199,716 | +0.11(+0.93%) |
Nov 28, 2005 | 11.43 | 11.59 | 11.38 | 11.49 | 13,629,440 | -0.03(-0.30%) |
Nov 25, 2005 | 11.31 | 11.52 | 11.26 | 11.52 | 9,763,504 | +0.15(+1.33%) |
Nov 23, 2005 | 11.28 | 11.40 | 11.18 | 11.37 | 13,835,104 | +0.09(+0.78%) |
Nov 22, 2005 | 11.05 | 11.29 | 10.98 | 11.28 | 14,860,647 | +0.22(+1.99%) |
Nov 21, 2005 | 11.14 | 11.21 | 11.03 | 11.06 | 15,813,930 | -0.08(-0.74%) |
Nov 18, 2005 | 11.10 | 11.23 | 11.08 | 11.15 | 24,112,768 | +0.05(+0.45%) |
Nov 17, 2005 | 10.89 | 11.17 | 10.89 | 11.10 | 18,145,720 | +0.24(+2.24%) |
Nov 16, 2005 | 10.80 | 10.86 | 10.74 | 10.85 | 13,985,184 | -0.00(-0.03%) |
Nov 15, 2005 | 10.79 | 10.93 | 10.79 | 10.85 | 15,716,656 | +0.02(+0.15%) |
Nov 14, 2005 | 10.88 | 10.92 | 10.81 | 10.84 | 12,981,875 | -0.04(-0.36%) |
Nov 11, 2005 | 10.80 | 10.90 | 10.74 | 10.88 | 9,307,707 | +0.03(+0.32%) |
Nov 10, 2005 | 10.89 | 10.95 | 10.74 | 10.84 | 12,192,568 | -0.03(-0.30%) |
Nov 09, 2005 | 10.79 | 10.92 | 10.76 | 10.88 | 9,049,236 | +0.07(+0.68%) |
Nov 08, 2005 | 10.61 | 10.83 | 10.51 | 10.80 | 12,962,420 | +0.12(+1.09%) |
Nov 07, 2005 | 10.61 | 10.75 | 10.61 | 10.69 | 10,769,592 | +0.09(+0.90%) |
Nov 04, 2005 | 10.70 | 10.71 | 10.51 | 10.59 | 12,898,497 | -0.10(-0.90%) |
Nov 03, 2005 | 10.66 | 10.78 | 10.65 | 10.69 | 12,403,791 | +0.04(+0.41%) |
Nov 02, 2005 | 10.60 | 10.67 | 10.59 | 10.64 | 9,018,665 | +0.06(+0.57%) |
Nov 01, 2005 | 10.45 | 10.67 | 10.45 | 10.58 | 15,152,468 | +0.15(+1.46%) |
Oct 31, 2005 | 10.42 | 10.54 | 10.40 | 10.43 | 8,654,583 | +0.08(+0.82%) |
Oct 28, 2005 | 10.33 | 10.43 | 10.26 | 10.35 | 8,640,687 | +0.08(+0.81%) |
Oct 27, 2005 | 10.35 | 10.52 | 10.25 | 10.26 | 13,318,164 | -0.08(-0.75%) |
Oct 26, 2005 | 10.24 | 10.54 | 10.20 | 10.34 | 25,182,780 | +0.12(+1.20%) |
Oct 25, 2005 | 10.08 | 10.23 | 10.06 | 10.22 | 22,603,636 | +0.19(+1.88%) |
Oct 24, 2005 | 9.991 | 10.10 | 9.939 | 10.03 | 13,496,036 | +0.05(+0.48%) |
Oct 21, 2005 | 9.994 | 10.01 | 9.872 | 9.983 | 23,112,240 | -0.02(-0.16%) |
Oct 20, 2005 | 10.14 | 10.19 | 9.968 | 9.998 | 17,534,286 | -0.17(-1.67%) |
Oct 19, 2005 | 10.01 | 10.19 | 9.952 | 10.17 | 13,532,166 | +0.16(+1.64%) |
Oct 18, 2005 | 10.18 | 10.18 | 9.911 | 10.00 | 28,854,168 | -0.17(-1.68%) |
Oct 17, 2005 | 10.29 | 10.29 | 10.11 | 10.18 | 15,299,769 | -0.05(-0.53%) |
Oct 14, 2005 | 10.19 | 10.25 | 10.08 | 10.23 | 11,125,336 | +0.01(+0.08%) |
Oct 13, 2005 | 10.25 | 10.27 | 10.06 | 10.22 | 15,983,464 | -0.13(-1.24%) |
Oct 12, 2005 | 10.39 | 10.42 | 10.27 | 10.35 | 12,751,197 | +0.04(+0.43%) |
Oct 11, 2005 | 10.27 | 10.37 | 10.22 | 10.30 | 10,080,338 | -0.06(-0.60%) |
Oct 10, 2005 | 10.40 | 10.47 | 10.24 | 10.37 | 7,000,929 | +0.04(+0.40%) |
Oct 07, 2005 | 10.35 | 10.42 | 10.28 | 10.33 | 20,483,070 | +0.10(+0.93%) |
Oct 06, 2005 | 10.24 | 10.34 | 10.13 | 10.23 | 11,061,413 | +0.01(+0.06%) |
Oct 05, 2005 | 10.35 | 10.35 | 10.21 | 10.22 | 15,158,027 | -0.15(-1.47%) |
Oct 04, 2005 | 10.25 | 10.56 | 10.25 | 10.38 | 21,025,022 | +0.11(+1.11%) |