Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.34 | 12.51 | 12.29 | 12.30 | 7,482,465 | -0.14(-1.15%) |
Sep 28, 2006 | 12.38 | 12.55 | 12.35 | 12.44 | 16,253,061 | +0.06(+0.53%) |
Sep 27, 2006 | 12.27 | 12.62 | 12.27 | 12.38 | 17,319,828 | +0.37(+3.08%) |
Sep 26, 2006 | 12.03 | 12.10 | 11.96 | 12.01 | 4,786,202 | +0.02(+0.16%) |
Sep 25, 2006 | 12.00 | 12.15 | 11.96 | 11.99 | 8,961,767 | +0.05(+0.43%) |
Sep 22, 2006 | 11.74 | 11.96 | 11.70 | 11.94 | 5,187,491 | +0.15(+1.27%) |
Sep 21, 2006 | 11.91 | 11.97 | 11.78 | 11.79 | 7,354,453 | -0.12(-0.98%) |
Sep 20, 2006 | 11.87 | 11.99 | 11.81 | 11.91 | 9,090,395 | +0.12(+0.99%) |
Sep 19, 2006 | 11.87 | 11.98 | 11.74 | 11.79 | 8,765,975 | -0.03(-0.27%) |
Sep 18, 2006 | 11.83 | 12.00 | 11.66 | 11.82 | 22,486,216 | +0.19(+1.62%) |
Sep 15, 2006 | 11.59 | 11.67 | 11.48 | 11.63 | 12,656,863 | +0.16(+1.36%) |
Sep 14, 2006 | 11.35 | 11.54 | 11.34 | 11.48 | 23,032,000 | +0.13(+1.14%) |
Sep 13, 2006 | 11.35 | 11.42 | 11.28 | 11.35 | 19,569,666 | +0.26(+2.34%) |
Sep 12, 2006 | 11.03 | 11.25 | 11.03 | 11.09 | 16,283,254 | +0.12(+1.06%) |
Sep 11, 2006 | 10.94 | 11.08 | 10.89 | 10.97 | 14,722,309 | +0.00(+0.00%) |
Sep 08, 2006 | 10.78 | 10.98 | 10.65 | 10.97 | 8,096,337 | +0.11(+1.02%) |
Sep 07, 2006 | 10.98 | 11.04 | 10.85 | 10.86 | 17,566,302 | -0.12(-1.12%) |
Sep 06, 2006 | 10.88 | 11.00 | 10.78 | 10.98 | 16,036,935 | +0.11(+1.01%) |
Sep 05, 2006 | 11.02 | 11.05 | 10.85 | 10.87 | 15,764,120 | -0.10(-0.89%) |
Sep 01, 2006 | 11.00 | 11.04 | 10.91 | 10.97 | 7,146,029 | +0.06(+0.54%) |
Aug 31, 2006 | 11.13 | 11.13 | 10.89 | 10.91 | 24,453,226 | -0.27(-2.38%) |
Aug 30, 2006 | 11.04 | 11.21 | 11.01 | 11.18 | 12,237,704 | +0.17(+1.53%) |
Aug 29, 2006 | 10.99 | 11.08 | 10.95 | 11.01 | 8,497,627 | +0.07(+0.65%) |
Aug 28, 2006 | 10.82 | 11.06 | 10.79 | 10.94 | 6,472,849 | +0.16(+1.44%) |
Aug 25, 2006 | 10.70 | 10.88 | 10.68 | 10.78 | 10,222,015 | +0.03(+0.24%) |
Aug 24, 2006 | 10.72 | 10.78 | 10.65 | 10.76 | 12,884,080 | +0.03(+0.30%) |
Aug 23, 2006 | 10.87 | 10.93 | 10.70 | 10.72 | 13,471,457 | -0.18(-1.67%) |
Aug 22, 2006 | 10.98 | 11.02 | 10.87 | 10.91 | 12,494,499 | -0.05(-0.42%) |
Aug 21, 2006 | 10.74 | 11.02 | 10.74 | 10.95 | 8,221,423 | +0.14(+1.32%) |
Aug 18, 2006 | 10.81 | 10.92 | 10.69 | 10.81 | 32,174,770 | -0.42(-3.76%) |
Aug 17, 2006 | 11.30 | 11.50 | 11.17 | 11.23 | 8,059,983 | -0.05(-0.46%) |
Aug 16, 2006 | 11.17 | 11.35 | 11.11 | 11.28 | 5,988,991 | +0.08(+0.75%) |
Aug 15, 2006 | 11.04 | 11.23 | 10.98 | 11.20 | 5,020,660 | +0.16(+1.47%) |
Aug 14, 2006 | 11.04 | 11.11 | 10.99 | 11.04 | 10,620,994 | +0.06(+0.59%) |
Aug 11, 2006 | 10.87 | 11.02 | 10.85 | 10.97 | 5,202,280 | +0.06(+0.54%) |
Aug 10, 2006 | 10.76 | 10.98 | 10.76 | 10.91 | 5,441,975 | +0.14(+1.26%) |
Aug 09, 2006 | 10.95 | 11.03 | 10.76 | 10.78 | 5,604,185 | -0.13(-1.19%) |
Aug 08, 2006 | 10.99 | 11.03 | 10.77 | 10.91 | 10,202,143 | -0.07(-0.59%) |
Aug 07, 2006 | 10.87 | 10.98 | 10.80 | 10.97 | 4,908,206 | +0.10(+0.90%) |
Aug 04, 2006 | 10.94 | 11.07 | 10.80 | 10.87 | 6,239,316 | +0.09(+0.84%) |
Aug 03, 2006 | 10.71 | 10.91 | 10.55 | 10.78 | 15,602,834 | -0.33(-2.98%) |
Aug 02, 2006 | 10.42 | 11.36 | 10.42 | 11.11 | 5,839,567 | +0.15(+1.36%) |
Aug 01, 2006 | 11.15 | 11.15 | 10.95 | 10.96 | 8,086,479 | -0.30(-2.65%) |
Jul 31, 2006 | 11.11 | 11.46 | 11.11 | 11.26 | 9,006,594 | +0.15(+1.34%) |
Jul 28, 2006 | 10.84 | 11.19 | 10.78 | 11.11 | 6,700,221 | +0.37(+3.44%) |
Jul 27, 2006 | 11.08 | 11.14 | 10.71 | 10.74 | 4,834,726 | -0.30(-2.70%) |
Jul 26, 2006 | 11.00 | 11.10 | 10.86 | 11.04 | 6,432,643 | +0.08(+0.77%) |
Jul 25, 2006 | 10.96 | 11.13 | 10.81 | 10.96 | 10,807,697 | +0.05(+0.48%) |
Jul 24, 2006 | 10.56 | 11.09 | 10.56 | 10.91 | 8,363,145 | +0.35(+3.32%) |
Jul 21, 2006 | 10.70 | 10.72 | 10.54 | 10.56 | 6,672,492 | -0.14(-1.27%) |
Jul 20, 2006 | 10.86 | 11.04 | 10.68 | 10.69 | 9,691,020 | -0.17(-1.55%) |
Jul 19, 2006 | 10.55 | 10.91 | 10.55 | 10.86 | 10,913,373 | +0.33(+3.14%) |
Jul 18, 2006 | 10.63 | 10.74 | 10.33 | 10.53 | 8,813,883 | -0.10(-0.98%) |
Jul 17, 2006 | 10.65 | 10.83 | 10.61 | 10.63 | 11,731,356 | +0.01(+0.12%) |
Jul 14, 2006 | 10.72 | 10.73 | 10.43 | 10.62 | 6,338,983 | -0.10(-0.91%) |
Jul 13, 2006 | 10.97 | 11.02 | 10.52 | 10.72 | 8,856,554 | -0.29(-2.60%) |
Jul 12, 2006 | 11.26 | 11.33 | 10.91 | 11.00 | 7,881,906 | -0.22(-1.97%) |
Jul 11, 2006 | 11.34 | 11.44 | 11.04 | 11.22 | 8,577,885 | -0.18(-1.59%) |
Jul 10, 2006 | 10.81 | 11.52 | 10.80 | 11.41 | 12,553,806 | +0.62(+5.72%) |
Jul 07, 2006 | 11.01 | 11.03 | 10.72 | 10.79 | 9,348,884 | -0.21(-1.95%) |
Jul 06, 2006 | 11.06 | 11.10 | 10.89 | 11.00 | 7,234,451 | -0.05(-0.47%) |
Jul 05, 2006 | 11.20 | 11.26 | 10.99 | 11.06 | 7,270,036 | -0.14(-1.22%) |
Jul 03, 2006 | 11.38 | 11.43 | 11.13 | 11.19 | 2,496,774 | -0.10(-0.92%) |
Jun 30, 2006 | 11.28 | 11.32 | 11.20 | 11.30 | 6,350,537 | -0.03(-0.23%) |
Jun 29, 2006 | 11.04 | 11.33 | 10.97 | 11.32 | 4,767,716 | +0.36(+3.26%) |
Jun 28, 2006 | 11.06 | 11.13 | 10.93 | 10.96 | 4,145,679 | -0.02(-0.18%) |
Jun 27, 2006 | 11.20 | 11.24 | 10.96 | 10.98 | 10,179,807 | -0.25(-2.20%) |
Jun 26, 2006 | 11.36 | 11.46 | 11.22 | 11.23 | 4,815,779 | -0.15(-1.31%) |
Jun 23, 2006 | 11.28 | 11.44 | 11.24 | 11.38 | 3,550,601 | +0.08(+0.75%) |
Jun 22, 2006 | 11.33 | 11.37 | 11.21 | 11.30 | 5,286,697 | -0.05(-0.46%) |
Jun 21, 2006 | 11.41 | 11.45 | 11.30 | 11.35 | 9,495,227 | -0.08(-0.74%) |
Jun 20, 2006 | 11.27 | 11.47 | 11.20 | 11.43 | 6,059,082 | +0.14(+1.21%) |
Jun 19, 2006 | 11.51 | 11.57 | 11.24 | 11.30 | 5,187,337 | -0.13(-1.14%) |
Jun 16, 2006 | 11.42 | 11.54 | 11.35 | 11.43 | 8,624,561 | +0.01(+0.11%) |
Jun 15, 2006 | 11.20 | 11.49 | 11.19 | 11.41 | 10,032,231 | +0.21(+1.91%) |
Jun 14, 2006 | 11.22 | 11.38 | 11.15 | 11.20 | 6,161,214 | -0.03(-0.29%) |
Jun 13, 2006 | 11.28 | 11.47 | 11.17 | 11.23 | 6,087,273 | -0.05(-0.46%) |
Jun 12, 2006 | 11.55 | 11.55 | 11.27 | 11.28 | 4,645,250 | -0.27(-2.30%) |
Jun 09, 2006 | 11.28 | 11.63 | 11.25 | 11.55 | 7,546,702 | +0.25(+2.18%) |
Jun 08, 2006 | 11.36 | 11.43 | 11.23 | 11.30 | 6,705,458 | -0.10(-0.85%) |
Jun 07, 2006 | 11.38 | 11.48 | 11.34 | 11.40 | 6,418,009 | +0.06(+0.51%) |
Jun 06, 2006 | 11.29 | 11.49 | 11.19 | 11.34 | 6,769,233 | +0.03(+0.29%) |
Jun 05, 2006 | 11.56 | 11.59 | 11.31 | 11.31 | 4,824,405 | -0.31(-2.63%) |
Jun 02, 2006 | 11.67 | 11.68 | 11.30 | 11.61 | 9,873,718 | -0.07(-0.61%) |
Jun 01, 2006 | 11.75 | 11.87 | 11.59 | 11.68 | 7,498,178 | -0.13(-1.10%) |
May 31, 2006 | 11.65 | 11.83 | 11.61 | 11.81 | 7,135,092 | +0.18(+1.51%) |
May 30, 2006 | 11.81 | 11.82 | 11.59 | 11.64 | 5,695,534 | -0.27(-2.24%) |
May 26, 2006 | 11.90 | 11.96 | 11.81 | 11.91 | 3,589,882 | +0.05(+0.44%) |
May 25, 2006 | 11.87 | 11.94 | 11.77 | 11.85 | 4,864,303 | -0.01(-0.05%) |
May 24, 2006 | 12.09 | 12.09 | 11.74 | 11.86 | 7,299,305 | -0.23(-1.88%) |
May 23, 2006 | 12.13 | 12.26 | 12.07 | 12.09 | 12,784,105 | -0.01(-0.05%) |
May 22, 2006 | 11.93 | 12.14 | 11.76 | 12.09 | 9,296,200 | +0.10(+0.81%) |
May 19, 2006 | 12.01 | 12.19 | 11.87 | 12.00 | 16,218,555 | +0.36(+3.12%) |
May 18, 2006 | 11.60 | 11.68 | 11.52 | 11.63 | 9,136,455 | +0.07(+0.62%) |
May 17, 2006 | 11.59 | 11.67 | 11.53 | 11.56 | 8,108,661 | -0.10(-0.84%) |
May 16, 2006 | 11.67 | 11.73 | 11.65 | 11.66 | 9,517,872 | -0.03(-0.28%) |
May 15, 2006 | 11.60 | 11.74 | 11.55 | 11.69 | 6,136,259 | +0.10(+0.90%) |
May 12, 2006 | 11.68 | 11.72 | 11.55 | 11.59 | 8,899,378 | -0.10(-0.83%) |
May 11, 2006 | 11.77 | 11.81 | 11.67 | 11.68 | 6,384,889 | -0.16(-1.37%) |
May 10, 2006 | 11.84 | 11.90 | 11.73 | 11.85 | 7,140,329 | -0.04(-0.33%) |
May 09, 2006 | 11.96 | 12.00 | 11.84 | 11.89 | 6,122,857 | -0.12(-0.97%) |
May 08, 2006 | 11.94 | 12.24 | 11.93 | 12.00 | 10,404,097 | +0.08(+0.65%) |
May 05, 2006 | 11.78 | 11.93 | 11.68 | 11.93 | 6,085,732 | +0.14(+1.16%) |
May 04, 2006 | 11.98 | 12.00 | 11.70 | 11.79 | 7,202,410 | +0.08(+0.72%) |
May 03, 2006 | 11.70 | 11.73 | 11.67 | 11.70 | 8,799,403 | +0.01(+0.06%) |
May 02, 2006 | 11.81 | 11.84 | 11.68 | 11.70 | 8,993,038 | -0.08(-0.72%) |
May 01, 2006 | 11.80 | 11.91 | 11.73 | 11.78 | 10,098,779 | +0.04(+0.33%) |
Apr 28, 2006 | 11.65 | 11.76 | 11.64 | 11.74 | 8,157,802 | +0.06(+0.56%) |
Apr 27, 2006 | 11.68 | 11.75 | 11.62 | 11.68 | 7,972,793 | -0.02(-0.17%) |
Apr 26, 2006 | 11.68 | 11.85 | 11.67 | 11.70 | 9,780,982 | +0.01(+0.06%) |
Apr 25, 2006 | 11.65 | 11.74 | 11.57 | 11.69 | 5,494,196 | +0.05(+0.45%) |
Apr 24, 2006 | 11.63 | 11.70 | 11.58 | 11.64 | 5,682,132 | +0.01(+0.06%) |
Apr 21, 2006 | 11.73 | 11.73 | 11.55 | 11.63 | 5,959,569 | -0.01(-0.11%) |
Apr 20, 2006 | 11.57 | 11.68 | 11.55 | 11.65 | 6,668,487 | +0.08(+0.73%) |
Apr 19, 2006 | 11.49 | 11.62 | 11.46 | 11.56 | 9,668,837 | +0.08(+0.68%) |
Apr 18, 2006 | 11.39 | 11.55 | 11.37 | 11.48 | 7,660,542 | +0.09(+0.80%) |
Apr 17, 2006 | 11.45 | 11.55 | 11.26 | 11.39 | 6,867,822 | -0.08(-0.68%) |
Apr 13, 2006 | 11.50 | 11.57 | 11.45 | 11.47 | 10,469,259 | -0.03(-0.23%) |
Apr 12, 2006 | 11.63 | 11.68 | 11.40 | 11.50 | 8,595,754 | -0.16(-1.34%) |
Apr 11, 2006 | 11.57 | 11.73 | 11.48 | 11.65 | 8,463,121 | +0.05(+0.45%) |
Apr 10, 2006 | 11.81 | 11.82 | 11.49 | 11.60 | 9,694,255 | -0.22(-1.87%) |
Apr 07, 2006 | 12.15 | 12.15 | 11.81 | 11.82 | 7,969,866 | -0.23(-1.94%) |
Apr 06, 2006 | 11.86 | 12.11 | 11.84 | 12.05 | 11,959,190 | -0.06(-0.48%) |
Apr 05, 2006 | 12.11 | 12.24 | 12.05 | 12.11 | 5,771,633 | -0.03(-0.21%) |
Apr 04, 2006 | 12.02 | 12.19 | 11.91 | 12.14 | 5,735,586 | +0.14(+1.14%) |
Apr 03, 2006 | 12.39 | 12.40 | 11.99 | 12.00 | 11,325,445 | -0.12(-1.02%) |
Mar 31, 2006 | 11.86 | 12.20 | 11.81 | 12.13 | 11,120,872 | +0.22(+1.85%) |
Mar 30, 2006 | 11.67 | 11.94 | 11.65 | 11.91 | 7,145,413 | +0.20(+1.72%) |
Mar 29, 2006 | 11.76 | 11.83 | 11.70 | 11.70 | 5,802,442 | -0.06(-0.55%) |
Mar 28, 2006 | 11.96 | 11.96 | 11.73 | 11.77 | 6,049,223 | -0.14(-1.20%) |
Mar 27, 2006 | 11.75 | 11.96 | 11.74 | 11.91 | 4,701,169 | +0.13(+1.10%) |
Mar 24, 2006 | 11.81 | 11.85 | 11.75 | 11.78 | 3,780,437 | -0.08(-0.71%) |
Mar 23, 2006 | 11.79 | 11.91 | 11.78 | 11.87 | 4,281,086 | +0.01(+0.11%) |
Mar 22, 2006 | 11.64 | 11.89 | 11.64 | 11.85 | 3,347,722 | +0.18(+1.50%) |
Mar 21, 2006 | 11.87 | 11.89 | 11.67 | 11.68 | 5,018,041 | -0.17(-1.42%) |
Mar 20, 2006 | 11.80 | 11.92 | 11.79 | 11.85 | 3,375,759 | +0.02(+0.16%) |
Mar 17, 2006 | 11.93 | 11.93 | 11.80 | 11.83 | 7,058,377 | -0.02(-0.16%) |
Mar 16, 2006 | 11.81 | 11.94 | 11.78 | 11.85 | 6,766,460 | +0.04(+0.33%) |
Mar 15, 2006 | 11.81 | 11.87 | 11.77 | 11.81 | 5,010,339 | -0.05(-0.38%) |
Mar 14, 2006 | 11.62 | 11.86 | 11.59 | 11.85 | 8,727,617 | +0.20(+1.73%) |
Mar 13, 2006 | 11.68 | 11.73 | 11.43 | 11.65 | 6,117,311 | -0.04(-0.33%) |
Mar 10, 2006 | 11.53 | 11.72 | 11.52 | 11.69 | 9,569,015 | +0.18(+1.52%) |
Mar 09, 2006 | 11.47 | 11.78 | 11.41 | 11.52 | 9,474,893 | +0.03(+0.28%) |
Mar 08, 2006 | 11.35 | 11.57 | 11.20 | 11.48 | 12,409,003 | +0.08(+0.68%) |
Mar 07, 2006 | 11.59 | 11.65 | 11.26 | 11.41 | 13,040,899 | -0.27(-2.33%) |
Mar 06, 2006 | 11.81 | 11.85 | 11.66 | 11.68 | 7,330,884 | -0.18(-1.53%) |
Mar 03, 2006 | 11.78 | 11.98 | 11.76 | 11.86 | 4,947,334 | -0.01(-0.05%) |
Mar 02, 2006 | 11.69 | 11.98 | 11.68 | 11.87 | 10,869,008 | -0.25(-2.04%) |
Mar 01, 2006 | 12.00 | 12.11 | 11.94 | 12.11 | 9,475,972 | +0.08(+0.65%) |
Feb 28, 2006 | 12.07 | 12.04 | 11.84 | 12.04 | 10,309,359 | -0.03(-0.27%) |
Feb 27, 2006 | 11.96 | 12.11 | 11.91 | 12.07 | 8,248,997 | +0.10(+0.87%) |
Feb 24, 2006 | 11.85 | 12.12 | 11.80 | 11.96 | 18,420,486 | -0.43(-3.51%) |
Feb 23, 2006 | 12.46 | 12.61 | 12.34 | 12.40 | 9,970,921 | -0.03(-0.21%) |
Feb 22, 2006 | 12.36 | 12.56 | 12.24 | 12.42 | 9,866,016 | +0.13(+1.06%) |
Feb 21, 2006 | 12.45 | 12.53 | 12.27 | 12.29 | 10,511,929 | +0.08(+0.64%) |
Feb 17, 2006 | 12.23 | 12.28 | 12.11 | 12.22 | 8,637,963 | +0.07(+0.59%) |
Feb 16, 2006 | 12.04 | 12.23 | 11.97 | 12.15 | 8,523,661 | +0.16(+1.35%) |
Feb 15, 2006 | 11.81 | 12.04 | 11.74 | 11.98 | 7,263,874 | +0.10(+0.87%) |
Feb 14, 2006 | 11.73 | 11.91 | 11.66 | 11.88 | 10,748,236 | +0.19(+1.67%) |
Feb 13, 2006 | 11.85 | 11.88 | 11.62 | 11.68 | 4,522,784 | -0.16(-1.37%) |
Feb 10, 2006 | 11.91 | 12.01 | 11.81 | 11.85 | 10,072,591 | -0.06(-0.54%) |
Feb 09, 2006 | 11.78 | 11.98 | 11.78 | 11.91 | 12,134,494 | +0.14(+1.16%) |
Feb 08, 2006 | 12.07 | 12.07 | 11.70 | 11.78 | 10,120,961 | -0.14(-1.14%) |
Feb 07, 2006 | 11.93 | 12.17 | 11.88 | 11.91 | 6,074,487 | -0.25(-2.08%) |
Feb 06, 2006 | 12.15 | 12.21 | 11.96 | 12.17 | 9,791,920 | +0.07(+0.59%) |
Feb 03, 2006 | 11.91 | 12.14 | 11.85 | 12.09 | 8,713,137 | +0.05(+0.43%) |
Feb 02, 2006 | 12.27 | 12.33 | 11.81 | 12.04 | 23,302,504 | +0.37(+3.17%) |
Feb 01, 2006 | 11.68 | 11.88 | 11.59 | 11.67 | 7,791,789 | -0.07(-0.61%) |
Jan 31, 2006 | 11.68 | 11.84 | 11.63 | 11.74 | 10,027,764 | +0.09(+0.78%) |
Jan 30, 2006 | 11.62 | 11.73 | 11.49 | 11.65 | 13,066,625 | +0.37(+3.28%) |
Jan 27, 2006 | 11.22 | 11.31 | 11.13 | 11.28 | 12,612,960 | +0.17(+1.52%) |
Jan 26, 2006 | 11.15 | 11.18 | 10.97 | 11.11 | 15,671,385 | -0.03(-0.23%) |
Jan 25, 2006 | 11.08 | 11.25 | 10.95 | 11.14 | 6,767,385 | +0.06(+0.59%) |
Jan 24, 2006 | 10.97 | 11.43 | 10.96 | 11.07 | 8,246,840 | +0.10(+0.95%) |
Jan 23, 2006 | 11.00 | 11.11 | 10.93 | 10.97 | 4,583,016 | -0.05(-0.47%) |
Jan 20, 2006 | 11.21 | 11.26 | 11.01 | 11.02 | 6,961,790 | -0.12(-1.11%) |
Jan 19, 2006 | 11.23 | 11.26 | 11.13 | 11.15 | 5,872,995 | -0.01(-0.12%) |
Jan 18, 2006 | 11.17 | 11.37 | 11.07 | 11.16 | 4,833,956 | -0.03(-0.29%) |
Jan 17, 2006 | 11.26 | 11.28 | 11.12 | 11.19 | 7,132,935 | -0.12(-1.03%) |
Jan 13, 2006 | 11.59 | 11.69 | 11.30 | 11.31 | 29,138,682 | -0.29(-2.46%) |
Jan 12, 2006 | 11.69 | 11.75 | 11.46 | 11.59 | 9,957,673 | -0.19(-1.60%) |
Jan 11, 2006 | 11.43 | 11.82 | 11.37 | 11.78 | 16,116,115 | +0.43(+3.83%) |
Jan 10, 2006 | 11.35 | 11.39 | 11.28 | 11.35 | 6,255,336 | -0.09(-0.79%) |
Jan 09, 2006 | 11.36 | 11.49 | 11.30 | 11.44 | 7,080,560 | +0.01(+0.06%) |
Jan 06, 2006 | 11.36 | 11.44 | 11.13 | 11.43 | 7,361,385 | +0.10(+0.86%) |
Jan 05, 2006 | 11.44 | 11.64 | 11.24 | 11.33 | 6,468,074 | -0.10(-0.91%) |
Jan 04, 2006 | 11.46 | 11.50 | 11.31 | 11.44 | 8,432,466 | -0.06(-0.51%) |
Jan 03, 2006 | 11.54 | 11.55 | 11.23 | 11.50 | 8,651,981 | +0.05(+0.40%) |
Dec 30, 2005 | 11.45 | 11.59 | 11.44 | 11.45 | 3,928,783 | -0.11(-0.95%) |
Dec 29, 2005 | 11.43 | 11.62 | 11.43 | 11.56 | 4,189,891 | +0.11(+0.96%) |
Dec 28, 2005 | 11.44 | 11.60 | 11.44 | 11.45 | 5,201,201 | -0.01(-0.11%) |
Dec 27, 2005 | 11.47 | 11.62 | 11.46 | 11.46 | 4,172,021 | +0.01(+0.11%) |
Dec 23, 2005 | 11.52 | 11.57 | 11.44 | 11.45 | 5,917,976 | -0.06(-0.51%) |
Dec 22, 2005 | 11.40 | 11.56 | 11.31 | 11.51 | 6,176,465 | +0.10(+0.91%) |
Dec 21, 2005 | 11.55 | 11.67 | 11.41 | 11.41 | 10,903,822 | -0.08(-0.68%) |
Dec 20, 2005 | 11.68 | 11.68 | 11.43 | 11.48 | 9,249,062 | -0.20(-1.72%) |
Dec 19, 2005 | 11.81 | 11.84 | 11.67 | 11.68 | 4,273,229 | -0.16(-1.32%) |
Dec 16, 2005 | 11.81 | 12.07 | 11.78 | 11.84 | 11,656,798 | +0.04(+0.33%) |
Dec 15, 2005 | 11.95 | 11.96 | 11.74 | 11.80 | 8,509,643 | -0.14(-1.20%) |
Dec 14, 2005 | 11.54 | 11.98 | 11.52 | 11.94 | 8,418,910 | +0.37(+3.20%) |
Dec 13, 2005 | 11.49 | 11.61 | 11.44 | 11.57 | 4,180,340 | +0.05(+0.45%) |
Dec 12, 2005 | 11.57 | 11.70 | 11.49 | 11.52 | 4,816,241 | -0.06(-0.51%) |
Dec 09, 2005 | 11.55 | 11.64 | 11.44 | 11.58 | 5,818,771 | +0.06(+0.56%) |
Dec 08, 2005 | 11.51 | 11.55 | 11.44 | 11.52 | 7,571,041 | +0.03(+0.23%) |
Dec 07, 2005 | 11.48 | 11.60 | 11.41 | 11.49 | 5,054,550 | -0.01(-0.06%) |
Dec 06, 2005 | 11.47 | 11.56 | 11.41 | 11.50 | 6,373,798 | +0.16(+1.37%) |
Dec 05, 2005 | 11.44 | 11.47 | 11.23 | 11.34 | 5,426,262 | -0.21(-1.80%) |
Dec 02, 2005 | 11.55 | 11.78 | 11.43 | 11.55 | 9,830,277 | +0.25(+2.24%) |
Dec 01, 2005 | 11.25 | 11.42 | 11.14 | 11.30 | 7,928,428 | +0.01(+0.11%) |
Nov 30, 2005 | 11.44 | 11.49 | 11.22 | 11.28 | 8,857,016 | -0.20(-1.75%) |
Nov 29, 2005 | 11.25 | 11.55 | 11.27 | 11.48 | 7,861,880 | +0.23(+2.08%) |
Nov 28, 2005 | 11.28 | 11.51 | 11.22 | 11.25 | 10,620,070 | -0.25(-2.20%) |
Nov 25, 2005 | 11.48 | 11.62 | 11.30 | 11.50 | 3,596,814 | +0.03(+0.23%) |
Nov 23, 2005 | 11.66 | 11.81 | 11.45 | 11.48 | 6,870,903 | -0.18(-1.56%) |
Nov 22, 2005 | 11.28 | 11.68 | 11.26 | 11.66 | 12,378,040 | +0.32(+2.80%) |
Nov 21, 2005 | 11.06 | 11.37 | 11.04 | 11.34 | 11,254,584 | +0.27(+2.40%) |
Nov 18, 2005 | 11.04 | 11.68 | 10.85 | 11.07 | 40,003,992 | -0.94(-7.83%) |
Nov 17, 2005 | 11.85 | 12.03 | 11.85 | 12.02 | 4,684,994 | +0.23(+1.93%) |
Nov 16, 2005 | 11.54 | 11.81 | 11.43 | 11.79 | 5,480,794 | +0.18(+1.57%) |
Nov 15, 2005 | 11.85 | 11.85 | 11.53 | 11.61 | 6,095,283 | -0.34(-2.88%) |
Nov 14, 2005 | 11.98 | 12.17 | 11.87 | 11.95 | 4,687,305 | -0.03(-0.22%) |
Nov 11, 2005 | 12.04 | 12.05 | 11.85 | 11.98 | 3,498,225 | -0.05(-0.43%) |
Nov 10, 2005 | 11.69 | 12.03 | 11.65 | 12.03 | 5,197,658 | +0.32(+2.72%) |
Nov 09, 2005 | 11.68 | 11.74 | 11.58 | 11.71 | 3,972,070 | +0.04(+0.33%) |
Nov 08, 2005 | 11.74 | 11.74 | 11.50 | 11.67 | 5,621,900 | -0.06(-0.55%) |
Nov 07, 2005 | 11.21 | 11.74 | 11.26 | 11.74 | 12,080,886 | +0.53(+4.69%) |
Nov 04, 2005 | 11.13 | 11.28 | 11.10 | 11.21 | 12,549,801 | +0.11(+0.99%) |
Nov 03, 2005 | 11.10 | 11.55 | 11.03 | 11.10 | 13,256,255 | +0.06(+0.59%) |
Nov 02, 2005 | 11.11 | 11.19 | 11.03 | 11.04 | 10,678,761 | -0.07(-0.64%) |
Nov 01, 2005 | 11.22 | 11.23 | 11.03 | 11.11 | 5,133,421 | -0.11(-0.98%) |
Oct 31, 2005 | 11.04 | 11.29 | 11.04 | 11.22 | 6,206,504 | +0.27(+2.43%) |
Oct 28, 2005 | 10.76 | 11.00 | 10.74 | 10.95 | 3,652,271 | +0.20(+1.87%) |
Oct 27, 2005 | 10.97 | 11.04 | 10.74 | 10.75 | 6,063,395 | -0.22(-2.01%) |
Oct 26, 2005 | 10.87 | 11.11 | 10.84 | 10.97 | 5,486,340 | +0.07(+0.60%) |
Oct 25, 2005 | 10.92 | 10.99 | 10.72 | 10.91 | 8,613,623 | -0.04(-0.36%) |
Oct 24, 2005 | 10.64 | 10.96 | 10.64 | 10.94 | 6,870,595 | +0.34(+3.18%) |
Oct 21, 2005 | 10.67 | 10.78 | 10.51 | 10.61 | 8,032,717 | +0.10(+0.93%) |
Oct 20, 2005 | 10.48 | 10.75 | 10.45 | 10.51 | 7,883,138 | -0.01(-0.06%) |
Oct 19, 2005 | 10.39 | 10.54 | 10.32 | 10.52 | 5,912,431 | +0.13(+1.25%) |
Oct 18, 2005 | 10.50 | 10.54 | 10.37 | 10.39 | 9,557,924 | -0.14(-1.36%) |
Oct 17, 2005 | 10.50 | 10.61 | 10.38 | 10.53 | 5,375,889 | +0.03(+0.25%) |
Oct 14, 2005 | 10.45 | 10.52 | 10.37 | 10.50 | 7,168,828 | +0.06(+0.56%) |
Oct 13, 2005 | 10.52 | 10.54 | 10.39 | 10.44 | 8,368,998 | -0.06(-0.56%) |
Oct 12, 2005 | 10.55 | 10.55 | 10.32 | 10.50 | 9,604,138 | -0.05(-0.43%) |
Oct 11, 2005 | 10.72 | 10.81 | 10.49 | 10.55 | 8,279,036 | -0.17(-1.57%) |
Oct 10, 2005 | 10.91 | 10.93 | 10.72 | 10.72 | 6,982,895 | -0.14(-1.31%) |
Oct 07, 2005 | 11.06 | 11.13 | 10.83 | 10.86 | 7,214,734 | -0.12(-1.06%) |
Oct 06, 2005 | 10.91 | 11.26 | 10.87 | 10.98 | 9,214,556 | -0.01(-0.12%) |
Oct 05, 2005 | 11.26 | 11.26 | 10.99 | 10.99 | 4,757,395 | -0.23(-2.03%) |
Oct 04, 2005 | 11.34 | 11.52 | 11.22 | 11.22 | 3,907,987 | -0.09(-0.80%) |