Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.39 | 27.39 | 26.71 | 26.81 | 6,612,722 | -0.09(-0.32%) |
Sep 28, 2006 | 26.49 | 26.97 | 26.23 | 26.90 | 7,310,240 | +0.58(+2.19%) |
Sep 27, 2006 | 25.94 | 27.24 | 25.53 | 26.32 | 18,631,694 | +0.48(+1.85%) |
Sep 26, 2006 | 25.63 | 26.05 | 25.50 | 25.84 | 8,414,537 | +0.21(+0.82%) |
Sep 25, 2006 | 25.44 | 25.79 | 25.26 | 25.63 | 7,291,223 | +0.19(+0.76%) |
Sep 22, 2006 | 25.38 | 25.64 | 25.09 | 25.44 | 6,175,484 | +0.03(+0.12%) |
Sep 21, 2006 | 25.91 | 26.22 | 25.28 | 25.41 | 9,929,479 | -1.09(-4.12%) |
Sep 20, 2006 | 26.18 | 26.62 | 26.06 | 26.50 | 7,916,701 | +0.45(+1.71%) |
Sep 19, 2006 | 26.05 | 26.25 | 25.76 | 26.05 | 5,392,549 | +0.00(+0.00%) |
Sep 18, 2006 | 26.02 | 26.27 | 25.79 | 26.05 | 5,915,204 | +0.00(+0.00%) |
Sep 15, 2006 | 26.34 | 26.36 | 25.64 | 26.05 | 7,928,949 | -0.07(-0.26%) |
Sep 14, 2006 | 25.75 | 26.17 | 25.60 | 26.12 | 8,320,256 | -0.02(-0.07%) |
Sep 13, 2006 | 25.75 | 26.35 | 25.63 | 26.14 | 18,034,098 | +0.70(+2.76%) |
Sep 12, 2006 | 25.13 | 25.64 | 25.01 | 25.44 | 9,847,124 | +0.37(+1.46%) |
Sep 11, 2006 | 24.52 | 25.18 | 24.41 | 25.07 | 14,868,029 | +0.51(+2.10%) |
Sep 08, 2006 | 24.35 | 24.62 | 24.09 | 24.56 | 4,407,837 | +0.21(+0.87%) |
Sep 07, 2006 | 24.11 | 24.66 | 24.07 | 24.35 | 5,009,946 | +0.13(+0.54%) |
Sep 06, 2006 | 24.11 | 24.34 | 24.07 | 24.22 | 4,540,797 | -0.13(-0.54%) |
Sep 05, 2006 | 24.14 | 24.35 | 24.12 | 24.35 | 5,569,669 | +0.28(+1.16%) |
Sep 01, 2006 | 23.63 | 24.10 | 23.45 | 24.07 | 4,798,499 | +0.50(+2.13%) |
Aug 31, 2006 | 23.40 | 23.81 | 23.39 | 23.57 | 6,835,129 | +0.32(+1.36%) |
Aug 30, 2006 | 24.09 | 24.13 | 23.21 | 23.25 | 8,960,077 | -0.78(-3.23%) |
Aug 29, 2006 | 23.55 | 24.09 | 23.47 | 24.03 | 6,965,188 | +0.45(+1.89%) |
Aug 28, 2006 | 23.11 | 23.80 | 23.07 | 23.58 | 7,824,032 | +0.56(+2.43%) |
Aug 25, 2006 | 22.83 | 23.16 | 22.51 | 23.02 | 4,424,114 | +0.01(+0.05%) |
Aug 24, 2006 | 23.03 | 23.09 | 22.72 | 23.01 | 4,338,214 | +0.05(+0.22%) |
Aug 23, 2006 | 23.06 | 23.18 | 22.89 | 22.96 | 5,321,637 | -0.19(-0.83%) |
Aug 22, 2006 | 23.12 | 23.38 | 23.10 | 23.15 | 4,696,643 | +0.07(+0.32%) |
Aug 21, 2006 | 22.74 | 23.16 | 22.72 | 23.08 | 4,144,172 | -0.09(-0.37%) |
Aug 18, 2006 | 23.58 | 23.83 | 23.16 | 23.16 | 4,947,736 | -0.20(-0.85%) |
Aug 17, 2006 | 23.41 | 24.03 | 23.33 | 23.36 | 6,067,988 | -0.22(-0.92%) |
Aug 16, 2006 | 23.61 | 23.73 | 23.17 | 23.58 | 5,386,909 | +0.06(+0.24%) |
Aug 15, 2006 | 23.21 | 23.55 | 22.93 | 23.52 | 7,091,702 | +0.63(+2.74%) |
Aug 14, 2006 | 22.81 | 23.22 | 22.37 | 22.90 | 8,988,764 | +0.60(+2.67%) |
Aug 11, 2006 | 22.15 | 22.34 | 21.93 | 22.30 | 3,799,765 | +0.13(+0.59%) |
Aug 10, 2006 | 21.62 | 22.23 | 21.39 | 22.17 | 10,079,684 | +0.79(+3.69%) |
Aug 09, 2006 | 22.03 | 22.12 | 21.21 | 21.38 | 17,796,058 | +0.42(+1.98%) |
Aug 08, 2006 | 21.57 | 21.57 | 20.80 | 20.97 | 6,176,612 | -0.68(-3.12%) |
Aug 07, 2006 | 21.74 | 21.79 | 21.57 | 21.64 | 4,796,565 | -0.12(-0.57%) |
Aug 04, 2006 | 22.15 | 22.31 | 21.67 | 21.77 | 5,904,245 | +0.04(+0.17%) |
Aug 03, 2006 | 21.05 | 22.27 | 21.03 | 21.73 | 10,349,795 | +0.53(+2.49%) |
Aug 02, 2006 | 21.41 | 21.52 | 21.03 | 21.20 | 4,748,215 | -0.15(-0.70%) |
Aug 01, 2006 | 21.63 | 21.65 | 21.15 | 21.35 | 5,373,532 | -0.43(-1.99%) |
Jul 31, 2006 | 21.72 | 22.09 | 21.63 | 21.79 | 3,750,771 | -0.02(-0.11%) |
Jul 28, 2006 | 21.56 | 22.14 | 21.49 | 21.81 | 4,381,889 | +0.45(+2.12%) |
Jul 27, 2006 | 21.62 | 21.79 | 21.34 | 21.36 | 4,276,166 | -0.14(-0.64%) |
Jul 26, 2006 | 21.80 | 21.80 | 21.41 | 21.49 | 7,252,060 | -0.32(-1.45%) |
Jul 25, 2006 | 21.28 | 21.92 | 21.03 | 21.81 | 7,374,706 | +0.42(+1.94%) |
Jul 24, 2006 | 20.64 | 21.50 | 20.64 | 21.39 | 7,734,585 | +0.76(+3.70%) |
Jul 21, 2006 | 21.23 | 21.23 | 20.56 | 20.63 | 9,891,767 | -0.68(-3.17%) |
Jul 20, 2006 | 21.51 | 21.73 | 21.29 | 21.31 | 7,332,159 | -0.38(-1.75%) |
Jul 19, 2006 | 20.73 | 21.81 | 20.73 | 21.69 | 8,869,503 | +1.01(+4.86%) |
Jul 18, 2006 | 20.94 | 21.13 | 20.21 | 20.68 | 13,697,173 | -0.73(-3.42%) |
Jul 17, 2006 | 20.95 | 21.55 | 20.88 | 21.41 | 9,003,108 | +0.47(+2.25%) |
Jul 14, 2006 | 21.31 | 21.41 | 20.67 | 20.94 | 10,045,356 | -0.50(-2.32%) |
Jul 13, 2006 | 21.93 | 22.06 | 21.39 | 21.44 | 8,893,839 | -0.87(-3.89%) |
Jul 12, 2006 | 22.64 | 22.74 | 22.28 | 22.31 | 6,007,068 | -0.30(-1.34%) |
Jul 11, 2006 | 22.59 | 22.76 | 22.29 | 22.61 | 6,947,460 | -0.04(-0.19%) |
Jul 10, 2006 | 22.60 | 22.81 | 22.47 | 22.65 | 3,476,792 | +0.03(+0.14%) |
Jul 07, 2006 | 22.28 | 22.75 | 22.28 | 22.62 | 4,614,288 | -0.01(-0.03%) |
Jul 06, 2006 | 22.25 | 22.78 | 21.72 | 22.63 | 9,298,038 | +0.14(+0.63%) |
Jul 05, 2006 | 22.71 | 22.73 | 22.34 | 22.49 | 5,611,410 | -0.38(-1.68%) |
Jul 03, 2006 | 22.68 | 22.93 | 22.65 | 22.87 | 2,298,038 | +0.16(+0.71%) |
Jun 30, 2006 | 22.71 | 22.79 | 22.53 | 22.71 | 6,006,262 | +0.12(+0.52%) |
Jun 29, 2006 | 22.44 | 22.76 | 22.29 | 22.59 | 6,915,872 | +0.33(+1.48%) |
Jun 28, 2006 | 22.33 | 22.43 | 22.23 | 22.26 | 5,169,659 | -0.02(-0.08%) |
Jun 27, 2006 | 22.55 | 22.83 | 22.28 | 22.28 | 5,270,548 | -0.22(-0.97%) |
Jun 26, 2006 | 22.36 | 22.67 | 22.33 | 22.50 | 3,065,985 | +0.06(+0.28%) |
Jun 23, 2006 | 22.28 | 22.58 | 22.23 | 22.44 | 4,141,755 | +0.02(+0.08%) |
Jun 22, 2006 | 22.08 | 22.57 | 22.04 | 22.42 | 5,140,166 | +0.20(+0.92%) |
Jun 21, 2006 | 21.72 | 22.37 | 21.69 | 22.21 | 4,249,735 | +0.47(+2.14%) |
Jun 20, 2006 | 21.67 | 21.90 | 21.52 | 21.75 | 5,411,567 | +0.02(+0.09%) |
Jun 19, 2006 | 22.01 | 22.13 | 21.68 | 21.73 | 3,878,896 | -0.05(-0.23%) |
Jun 16, 2006 | 22.06 | 22.18 | 21.62 | 21.78 | 6,926,831 | -0.31(-1.40%) |
Jun 15, 2006 | 21.10 | 22.20 | 21.10 | 22.09 | 9,052,424 | +1.01(+4.80%) |
Jun 14, 2006 | 21.19 | 21.48 | 20.90 | 21.08 | 5,287,470 | -0.19(-0.90%) |
Jun 13, 2006 | 21.01 | 21.54 | 20.76 | 21.27 | 10,866,487 | +0.19(+0.91%) |
Jun 12, 2006 | 22.15 | 22.17 | 20.97 | 21.08 | 8,692,384 | +10.12(+92.36%) |
Jun 09, 2006 | 11.17 | 11.18 | 10.94 | 10.96 | 6,928,765 | -0.19(-1.68%) |
Jun 08, 2006 | 11.11 | 11.15 | 10.70 | 11.15 | 11,728,231 | +0.01(+0.08%) |
Jun 07, 2006 | 11.20 | 11.37 | 11.07 | 11.14 | 8,585,532 | -0.04(-0.35%) |
Jun 06, 2006 | 11.13 | 11.22 | 10.88 | 11.17 | 8,145,231 | +0.02(+0.22%) |
Jun 05, 2006 | 11.30 | 11.35 | 11.13 | 11.15 | 5,301,008 | -0.18(-1.55%) |
Jun 02, 2006 | 11.40 | 11.45 | 11.01 | 11.33 | 7,733,618 | -0.11(-0.92%) |
Jun 01, 2006 | 11.37 | 11.46 | 11.25 | 11.43 | 9,486,117 | +0.13(+1.18%) |
May 31, 2006 | 11.01 | 11.34 | 11.01 | 11.30 | 8,679,007 | +0.29(+2.59%) |
May 30, 2006 | 11.11 | 11.11 | 10.90 | 11.01 | 6,981,627 | -0.18(-1.63%) |
May 26, 2006 | 11.29 | 11.36 | 11.12 | 11.20 | 5,561,127 | -0.05(-0.44%) |
May 25, 2006 | 11.13 | 11.28 | 11.04 | 11.24 | 5,050,881 | +0.22(+1.96%) |
May 24, 2006 | 11.09 | 11.22 | 10.97 | 11.03 | 8,812,129 | -0.12(-1.04%) |
May 23, 2006 | 11.17 | 11.33 | 11.14 | 11.15 | 6,696,689 | +0.01(+0.10%) |
May 22, 2006 | 11.25 | 11.29 | 11.08 | 11.13 | 6,063,636 | -0.20(-1.79%) |
May 19, 2006 | 11.28 | 11.37 | 11.23 | 11.34 | 6,981,949 | +0.10(+0.85%) |
May 18, 2006 | 11.18 | 11.39 | 11.18 | 11.24 | 6,624,810 | -0.06(-0.52%) |
May 17, 2006 | 11.29 | 11.40 | 11.15 | 11.30 | 9,521,250 | -0.08(-0.72%) |
May 16, 2006 | 11.65 | 11.71 | 11.32 | 11.38 | 9,673,389 | -0.22(-1.89%) |
May 15, 2006 | 11.55 | 11.68 | 11.47 | 11.60 | 8,582,309 | -0.01(-0.08%) |
May 12, 2006 | 11.73 | 11.74 | 11.55 | 11.61 | 9,655,017 | -0.16(-1.36%) |
May 11, 2006 | 12.16 | 12.17 | 11.65 | 11.77 | 13,651,241 | -0.33(-2.69%) |
May 10, 2006 | 11.87 | 12.18 | 11.87 | 12.10 | 15,597,780 | -0.15(-1.23%) |
May 09, 2006 | 12.22 | 12.32 | 12.16 | 12.25 | 8,484,966 | -0.01(-0.08%) |
May 08, 2006 | 12.10 | 12.29 | 12.05 | 12.26 | 7,750,702 | +0.13(+1.05%) |
May 05, 2006 | 12.15 | 12.17 | 12.09 | 12.13 | 5,682,645 | +0.03(+0.27%) |
May 04, 2006 | 12.12 | 12.20 | 11.94 | 12.10 | 7,027,720 | +0.03(+0.26%) |
May 03, 2006 | 12.11 | 12.17 | 12.07 | 12.07 | 5,359,672 | -0.12(-0.98%) |
May 02, 2006 | 12.26 | 12.27 | 12.02 | 12.18 | 5,307,455 | -0.03(-0.28%) |
May 01, 2006 | 12.16 | 12.31 | 12.14 | 12.22 | 9,546,392 | +0.14(+1.18%) |
Apr 28, 2006 | 11.93 | 12.16 | 11.93 | 12.08 | 5,326,150 | +0.06(+0.50%) |
Apr 27, 2006 | 11.96 | 12.13 | 11.90 | 12.02 | 8,105,263 | +0.04(+0.35%) |
Apr 26, 2006 | 11.80 | 12.04 | 11.79 | 11.97 | 6,582,907 | +0.20(+1.70%) |
Apr 25, 2006 | 11.79 | 11.93 | 11.73 | 11.77 | 4,993,829 | -0.03(-0.28%) |
Apr 24, 2006 | 11.75 | 11.81 | 11.70 | 11.81 | 3,628,447 | -0.02(-0.21%) |
Apr 21, 2006 | 11.94 | 12.00 | 11.76 | 11.83 | 7,451,904 | +0.01(+0.09%) |
Apr 20, 2006 | 11.60 | 11.87 | 11.58 | 11.82 | 7,960,537 | +0.19(+1.61%) |
Apr 19, 2006 | 11.57 | 11.65 | 11.56 | 11.63 | 6,683,151 | +0.06(+0.52%) |
Apr 18, 2006 | 11.38 | 11.62 | 11.37 | 11.57 | 10,612,009 | +0.23(+1.98%) |
Apr 17, 2006 | 11.46 | 11.50 | 11.28 | 11.35 | 5,000,598 | -0.13(-1.15%) |
Apr 13, 2006 | 11.56 | 11.59 | 11.44 | 11.48 | 5,695,860 | -0.08(-0.67%) |
Apr 12, 2006 | 11.50 | 11.65 | 11.50 | 11.56 | 4,742,736 | +0.05(+0.47%) |
Apr 11, 2006 | 11.77 | 11.77 | 11.49 | 11.50 | 9,057,098 | -0.15(-1.28%) |
Apr 10, 2006 | 11.87 | 11.89 | 11.61 | 11.65 | 6,801,446 | -0.23(-1.96%) |
Apr 07, 2006 | 12.09 | 12.10 | 11.87 | 11.88 | 10,597,182 | -0.12(-0.97%) |
Apr 06, 2006 | 11.85 | 12.05 | 11.77 | 12.00 | 10,284,846 | +0.11(+0.93%) |
Apr 05, 2006 | 11.42 | 11.96 | 11.42 | 11.89 | 19,711,654 | +0.51(+4.46%) |
Apr 04, 2006 | 11.22 | 11.39 | 11.15 | 11.38 | 6,833,678 | +0.22(+1.99%) |
Apr 03, 2006 | 11.32 | 11.32 | 11.15 | 11.16 | 6,679,928 | -0.16(-1.44%) |
Mar 31, 2006 | 11.32 | 11.48 | 11.32 | 11.32 | 9,492,563 | -0.09(-0.79%) |
Mar 30, 2006 | 11.39 | 11.54 | 11.34 | 11.41 | 4,901,321 | -0.02(-0.14%) |
Mar 29, 2006 | 11.29 | 11.46 | 11.28 | 11.43 | 10,244,232 | +0.27(+2.46%) |
Mar 28, 2006 | 11.09 | 11.25 | 11.09 | 11.15 | 6,108,118 | +0.04(+0.36%) |
Mar 27, 2006 | 11.04 | 11.17 | 11.04 | 11.11 | 4,130,312 | +0.00(+0.00%) |
Mar 24, 2006 | 11.23 | 11.23 | 11.04 | 11.11 | 5,419,625 | -0.13(-1.20%) |
Mar 23, 2006 | 11.28 | 11.32 | 11.21 | 11.25 | 5,181,424 | -0.03(-0.30%) |
Mar 22, 2006 | 11.22 | 11.31 | 11.14 | 11.28 | 7,413,224 | -0.04(-0.36%) |
Mar 21, 2006 | 11.31 | 11.48 | 11.25 | 11.32 | 8,319,289 | +0.09(+0.80%) |
Mar 20, 2006 | 11.24 | 11.33 | 11.15 | 11.23 | 4,353,041 | +0.03(+0.26%) |
Mar 17, 2006 | 11.21 | 11.23 | 11.13 | 11.20 | 6,211,585 | +0.02(+0.15%) |
Mar 16, 2006 | 11.18 | 11.24 | 11.14 | 11.19 | 4,303,080 | +0.01(+0.08%) |
Mar 15, 2006 | 11.19 | 11.28 | 11.09 | 11.18 | 3,377,676 | +0.02(+0.22%) |
Mar 14, 2006 | 11.09 | 11.17 | 11.09 | 11.15 | 7,193,397 | +0.04(+0.35%) |
Mar 13, 2006 | 11.12 | 11.24 | 11.07 | 11.11 | 3,734,493 | -0.04(-0.32%) |
Mar 10, 2006 | 11.14 | 11.21 | 11.09 | 11.15 | 4,926,463 | +0.09(+0.83%) |
Mar 09, 2006 | 10.98 | 11.11 | 10.92 | 11.06 | 7,619,192 | +0.11(+1.05%) |
Mar 08, 2006 | 10.83 | 11.01 | 10.82 | 10.94 | 6,080,720 | +0.11(+0.99%) |
Mar 07, 2006 | 10.86 | 10.90 | 10.79 | 10.84 | 4,394,944 | -0.03(-0.24%) |
Mar 06, 2006 | 10.94 | 10.94 | 10.85 | 10.86 | 4,080,029 | -0.07(-0.67%) |
Mar 03, 2006 | 11.06 | 11.14 | 10.93 | 10.94 | 5,592,070 | +0.00(+0.00%) |
Mar 02, 2006 | 11.02 | 11.03 | 10.88 | 10.94 | 9,260,809 | -0.09(-0.80%) |
Mar 01, 2006 | 11.07 | 11.07 | 10.87 | 11.02 | 7,703,964 | +0.00(+0.04%) |
Feb 28, 2006 | 11.04 | 11.16 | 10.95 | 11.02 | 4,493,254 | -0.02(-0.18%) |
Feb 27, 2006 | 10.94 | 11.10 | 10.94 | 11.04 | 5,849,933 | +0.11(+1.02%) |
Feb 24, 2006 | 11.18 | 11.26 | 10.87 | 10.93 | 6,440,760 | -0.13(-1.19%) |
Feb 23, 2006 | 11.22 | 11.22 | 11.02 | 11.06 | 7,167,610 | -0.04(-0.32%) |
Feb 22, 2006 | 10.99 | 11.20 | 10.95 | 11.10 | 4,728,876 | +0.18(+1.61%) |
Feb 21, 2006 | 11.10 | 11.24 | 10.86 | 10.92 | 6,656,720 | -0.19(-1.72%) |
Feb 17, 2006 | 11.22 | 11.24 | 11.11 | 11.11 | 8,129,760 | -0.08(-0.68%) |
Feb 16, 2006 | 11.01 | 11.19 | 11.01 | 11.19 | 12,051,849 | +0.17(+1.58%) |
Feb 15, 2006 | 10.87 | 11.04 | 10.84 | 11.01 | 8,277,386 | +0.13(+1.18%) |
Feb 14, 2006 | 10.65 | 10.93 | 10.65 | 10.88 | 5,879,265 | +0.26(+2.48%) |
Feb 13, 2006 | 10.64 | 10.69 | 10.57 | 10.62 | 4,666,989 | -0.08(-0.72%) |
Feb 10, 2006 | 10.67 | 10.75 | 10.53 | 10.70 | 4,476,493 | +0.04(+0.41%) |
Feb 09, 2006 | 10.70 | 10.73 | 10.64 | 10.66 | 5,029,285 | +0.04(+0.34%) |
Feb 08, 2006 | 10.41 | 10.65 | 10.36 | 10.62 | 7,086,384 | +0.21(+2.01%) |
Feb 07, 2006 | 10.56 | 10.66 | 10.36 | 10.41 | 7,102,822 | -0.15(-1.44%) |
Feb 06, 2006 | 10.66 | 10.72 | 10.44 | 10.56 | 5,489,248 | -0.15(-1.36%) |
Feb 03, 2006 | 10.74 | 10.78 | 10.58 | 10.71 | 8,332,182 | -0.11(-1.00%) |
Feb 02, 2006 | 10.82 | 10.97 | 10.71 | 10.82 | 15,187,457 | +0.41(+3.97%) |
Feb 01, 2006 | 10.27 | 10.44 | 10.25 | 10.40 | 7,301,699 | +0.07(+0.66%) |
Jan 31, 2006 | 10.21 | 10.35 | 10.04 | 10.34 | 10,275,498 | -0.03(-0.27%) |
Jan 30, 2006 | 10.50 | 10.56 | 10.33 | 10.36 | 9,731,731 | -0.15(-1.39%) |
Jan 27, 2006 | 10.61 | 10.62 | 10.45 | 10.51 | 15,827,600 | -0.10(-0.91%) |
Jan 26, 2006 | 10.36 | 10.94 | 10.36 | 10.61 | 42,233,364 | -0.38(-3.44%) |
Jan 25, 2006 | 11.03 | 11.10 | 10.94 | 10.98 | 8,350,232 | -0.04(-0.39%) |
Jan 24, 2006 | 10.97 | 11.11 | 10.94 | 11.03 | 9,829,719 | +0.11(+0.98%) |
Jan 23, 2006 | 10.90 | 10.98 | 10.85 | 10.92 | 8,464,981 | +0.05(+0.43%) |
Jan 20, 2006 | 11.10 | 11.14 | 10.85 | 10.87 | 9,497,721 | -0.28(-2.53%) |
Jan 19, 2006 | 11.11 | 11.20 | 11.03 | 11.16 | 5,820,923 | +0.05(+0.46%) |
Jan 18, 2006 | 11.08 | 11.19 | 10.97 | 11.11 | 8,469,171 | -0.02(-0.17%) |
Jan 17, 2006 | 11.46 | 11.59 | 11.10 | 11.12 | 14,429,341 | -0.47(-4.04%) |
Jan 13, 2006 | 11.32 | 11.63 | 11.32 | 11.59 | 11,648,294 | +0.28(+2.44%) |
Jan 12, 2006 | 11.09 | 11.36 | 11.04 | 11.32 | 10,526,914 | +0.20(+1.84%) |
Jan 11, 2006 | 11.15 | 11.17 | 11.01 | 11.11 | 9,223,742 | -0.05(-0.49%) |
Jan 10, 2006 | 11.06 | 11.20 | 11.02 | 11.17 | 7,767,141 | +0.03(+0.29%) |
Jan 09, 2006 | 10.82 | 11.24 | 10.82 | 11.13 | 10,714,832 | +0.28(+2.59%) |
Jan 06, 2006 | 10.75 | 10.86 | 10.68 | 10.85 | 7,270,433 | +0.11(+1.00%) |
Jan 05, 2006 | 10.63 | 10.80 | 10.63 | 10.75 | 13,313,441 | +0.03(+0.29%) |
Jan 04, 2006 | 10.64 | 10.76 | 10.54 | 10.71 | 11,671,824 | +0.13(+1.25%) |
Jan 03, 2006 | 10.32 | 10.62 | 10.05 | 10.58 | 12,112,124 | +0.29(+2.85%) |
Dec 30, 2005 | 10.22 | 10.38 | 10.16 | 10.29 | 4,577,059 | -0.02(-0.20%) |
Dec 29, 2005 | 10.29 | 10.39 | 10.26 | 10.31 | 4,846,203 | +0.06(+0.62%) |
Dec 28, 2005 | 10.14 | 10.33 | 10.14 | 10.25 | 4,441,359 | +0.17(+1.66%) |
Dec 27, 2005 | 10.28 | 10.35 | 10.08 | 10.08 | 4,532,900 | -0.20(-1.93%) |
Dec 23, 2005 | 10.19 | 10.41 | 10.19 | 10.28 | 3,652,300 | +0.10(+0.94%) |
Dec 22, 2005 | 10.23 | 10.24 | 10.09 | 10.18 | 5,528,894 | +0.02(+0.18%) |
Dec 21, 2005 | 10.11 | 10.17 | 10.04 | 10.16 | 7,150,205 | +0.04(+0.43%) |
Dec 20, 2005 | 9.943 | 10.15 | 9.852 | 10.12 | 10,701,294 | +0.07(+0.69%) |
Dec 19, 2005 | 10.08 | 10.27 | 10.03 | 10.05 | 7,402,587 | -0.03(-0.29%) |
Dec 16, 2005 | 10.13 | 10.20 | 9.920 | 10.08 | 10,847,308 | -0.05(-0.51%) |
Dec 15, 2005 | 10.26 | 10.26 | 10.04 | 10.13 | 8,385,044 | -0.13(-1.29%) |
Dec 14, 2005 | 10.24 | 10.35 | 10.23 | 10.26 | 6,451,397 | +0.02(+0.23%) |
Dec 13, 2005 | 10.35 | 10.40 | 10.20 | 10.24 | 10,575,586 | -0.30(-2.87%) |
Dec 12, 2005 | 10.61 | 10.68 | 10.50 | 10.54 | 4,915,181 | -0.02(-0.22%) |
Dec 09, 2005 | 10.53 | 10.64 | 10.40 | 10.56 | 4,666,344 | +0.02(+0.18%) |
Dec 08, 2005 | 10.45 | 10.57 | 10.34 | 10.55 | 7,222,406 | +0.04(+0.40%) |
Dec 07, 2005 | 10.23 | 10.54 | 10.26 | 10.50 | 13,007,229 | +0.27(+2.65%) |
Dec 06, 2005 | 10.23 | 10.36 | 10.18 | 10.23 | 7,453,838 | +0.12(+1.23%) |
Dec 05, 2005 | 10.30 | 10.31 | 10.09 | 10.11 | 7,408,389 | -0.23(-2.24%) |
Dec 02, 2005 | 10.32 | 10.51 | 10.22 | 10.34 | 10,609,753 | +0.02(+0.15%) |
Dec 01, 2005 | 10.08 | 10.37 | 10.01 | 10.32 | 10,586,545 | +0.33(+3.29%) |
Nov 30, 2005 | 9.932 | 10.12 | 9.926 | 9.994 | 6,546,806 | -0.07(-0.68%) |
Nov 29, 2005 | 10.02 | 10.20 | 9.957 | 10.06 | 7,390,661 | +0.04(+0.45%) |
Nov 28, 2005 | 10.29 | 10.29 | 9.959 | 10.02 | 11,261,500 | -0.39(-3.71%) |
Nov 25, 2005 | 10.53 | 10.54 | 10.33 | 10.40 | 3,695,814 | -0.16(-1.53%) |
Nov 23, 2005 | 10.28 | 10.61 | 10.28 | 10.57 | 7,602,753 | +0.33(+3.24%) |
Nov 22, 2005 | 10.39 | 10.40 | 10.20 | 10.23 | 11,722,429 | -0.27(-2.57%) |
Nov 21, 2005 | 10.75 | 10.75 | 10.44 | 10.50 | 9,220,841 | -0.28(-2.62%) |
Nov 18, 2005 | 10.68 | 10.79 | 10.59 | 10.79 | 6,144,218 | +0.14(+1.34%) |
Nov 17, 2005 | 10.38 | 10.66 | 10.38 | 10.64 | 6,835,612 | +0.25(+2.43%) |
Nov 16, 2005 | 10.39 | 10.47 | 10.18 | 10.39 | 6,900,078 | +0.04(+0.40%) |
Nov 15, 2005 | 10.51 | 10.51 | 10.27 | 10.35 | 6,926,509 | -0.30(-2.78%) |
Nov 14, 2005 | 10.62 | 10.79 | 10.58 | 10.64 | 5,783,533 | -0.03(-0.29%) |
Nov 11, 2005 | 10.79 | 10.87 | 10.59 | 10.68 | 4,947,736 | -0.12(-1.09%) |
Nov 10, 2005 | 10.59 | 10.85 | 10.49 | 10.79 | 10,815,720 | +0.11(+1.06%) |
Nov 09, 2005 | 9.914 | 10.74 | 10.14 | 10.68 | 19,253,948 | +0.77(+7.73%) |
Nov 08, 2005 | 10.04 | 10.04 | 9.877 | 9.914 | 7,181,148 | -0.17(-1.68%) |
Nov 07, 2005 | 9.949 | 10.17 | 9.928 | 10.08 | 9,974,122 | +0.13(+1.34%) |
Nov 04, 2005 | 9.981 | 10.02 | 9.805 | 9.949 | 6,595,478 | -0.06(-0.57%) |
Nov 03, 2005 | 9.881 | 10.04 | 9.801 | 10.01 | 14,357,139 | +0.28(+2.89%) |
Nov 02, 2005 | 9.431 | 9.726 | 9.323 | 9.726 | 7,745,545 | +0.30(+3.23%) |
Nov 01, 2005 | 9.408 | 9.470 | 9.341 | 9.422 | 8,252,567 | -0.10(-1.03%) |
Oct 31, 2005 | 9.276 | 9.663 | 9.276 | 9.520 | 14,188,884 | +0.29(+3.13%) |
Oct 28, 2005 | 8.982 | 9.231 | 8.929 | 9.231 | 12,724,547 | +0.23(+2.59%) |
Oct 27, 2005 | 9.377 | 9.411 | 8.991 | 8.999 | 7,557,305 | -0.38(-4.00%) |
Oct 26, 2005 | 9.532 | 9.631 | 9.374 | 9.374 | 5,913,432 | -0.19(-1.95%) |
Oct 25, 2005 | 9.509 | 9.586 | 9.391 | 9.560 | 8,630,013 | +0.06(+0.62%) |
Oct 24, 2005 | 9.470 | 9.535 | 9.331 | 9.501 | 9,120,597 | +0.04(+0.39%) |
Oct 21, 2005 | 9.524 | 9.614 | 9.421 | 9.464 | 6,775,337 | -0.08(-0.88%) |
Oct 20, 2005 | 9.768 | 9.870 | 9.535 | 9.548 | 6,921,029 | -0.19(-1.96%) |
Oct 19, 2005 | 9.512 | 9.770 | 9.416 | 9.739 | 9,227,610 | +0.16(+1.70%) |
Oct 18, 2005 | 9.718 | 9.757 | 9.524 | 9.576 | 5,518,580 | -0.14(-1.45%) |
Oct 17, 2005 | 9.920 | 9.923 | 9.645 | 9.717 | 7,774,554 | -0.22(-2.20%) |
Oct 14, 2005 | 9.838 | 10.05 | 9.697 | 9.936 | 6,306,027 | +0.13(+1.35%) |
Oct 13, 2005 | 9.641 | 9.818 | 9.616 | 9.804 | 7,282,037 | +0.14(+1.49%) |
Oct 12, 2005 | 9.889 | 9.898 | 9.548 | 9.659 | 11,731,132 | -0.27(-2.73%) |
Oct 11, 2005 | 9.903 | 10.04 | 9.883 | 9.931 | 6,739,559 | +0.04(+0.41%) |
Oct 10, 2005 | 10.05 | 10.09 | 9.785 | 9.891 | 7,224,662 | -0.19(-1.91%) |
Oct 07, 2005 | 10.14 | 10.23 | 10.05 | 10.08 | 8,018,879 | +0.00(+0.00%) |
Oct 06, 2005 | 9.538 | 10.28 | 9.538 | 10.08 | 20,168,716 | +0.22(+2.19%) |
Oct 05, 2005 | 10.02 | 10.05 | 9.844 | 9.867 | 7,132,154 | -0.11(-1.12%) |
Oct 04, 2005 | 10.15 | 10.21 | 9.979 | 9.979 | 8,279,965 | -0.17(-1.70%) |