Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.38 | 10.38 | 10.11 | 10.12 | 2,499,920 | -0.24(-2.31%) |
Sep 28, 2006 | 10.10 | 10.37 | 10.04 | 10.36 | 2,243,267 | +0.30(+2.94%) |
Sep 27, 2006 | 10.23 | 10.32 | 10.01 | 10.06 | 2,234,264 | -0.21(-2.02%) |
Sep 26, 2006 | 10.22 | 10.35 | 10.15 | 10.27 | 1,843,684 | +0.08(+0.74%) |
Sep 25, 2006 | 9.905 | 10.22 | 9.856 | 10.20 | 2,500,669 | +0.39(+3.96%) |
Sep 22, 2006 | 9.917 | 9.940 | 9.773 | 9.808 | 2,937,412 | -0.13(-1.33%) |
Sep 21, 2006 | 10.03 | 10.06 | 9.917 | 9.940 | 2,796,981 | -0.07(-0.71%) |
Sep 20, 2006 | 9.754 | 10.03 | 9.745 | 10.01 | 1,727,285 | +0.20(+1.99%) |
Sep 19, 2006 | 9.720 | 9.871 | 9.638 | 9.817 | 1,953,797 | +0.08(+0.86%) |
Sep 18, 2006 | 9.819 | 9.864 | 9.693 | 9.733 | 1,629,537 | -0.14(-1.38%) |
Sep 15, 2006 | 9.752 | 9.926 | 9.743 | 9.869 | 1,989,360 | +0.15(+1.58%) |
Sep 14, 2006 | 9.592 | 9.726 | 9.571 | 9.716 | 1,501,151 | +0.11(+1.16%) |
Sep 13, 2006 | 9.403 | 9.645 | 9.397 | 9.605 | 2,244,488 | +0.18(+1.89%) |
Sep 12, 2006 | 8.950 | 9.456 | 8.927 | 9.427 | 3,189,712 | +0.53(+5.99%) |
Sep 11, 2006 | 8.737 | 8.938 | 8.640 | 8.894 | 3,335,150 | +0.14(+1.65%) |
Sep 08, 2006 | 8.741 | 8.846 | 8.581 | 8.749 | 3,373,712 | +0.05(+0.55%) |
Sep 07, 2006 | 8.602 | 8.749 | 8.602 | 8.701 | 2,004,662 | +0.08(+0.92%) |
Sep 06, 2006 | 8.594 | 8.743 | 8.590 | 8.621 | 2,769,004 | +0.04(+0.46%) |
Sep 05, 2006 | 8.747 | 8.751 | 8.126 | 8.581 | 6,320,042 | -0.40(-4.46%) |
Sep 01, 2006 | 8.980 | 8.992 | 8.915 | 8.982 | 1,309,210 | +0.05(+0.59%) |
Aug 31, 2006 | 8.992 | 9.013 | 8.898 | 8.930 | 1,924,433 | -0.03(-0.33%) |
Aug 30, 2006 | 8.995 | 9.041 | 8.932 | 8.959 | 1,566,698 | -0.01(-0.12%) |
Aug 29, 2006 | 9.030 | 9.041 | 8.894 | 8.969 | 1,523,333 | -0.07(-0.72%) |
Aug 28, 2006 | 8.950 | 9.060 | 8.936 | 9.034 | 1,575,066 | +0.07(+0.72%) |
Aug 25, 2006 | 8.888 | 9.041 | 8.678 | 8.969 | 4,012,415 | -0.16(-1.75%) |
Aug 24, 2006 | 9.336 | 9.364 | 8.927 | 9.129 | 2,984,034 | -0.26(-2.73%) |
Aug 23, 2006 | 9.605 | 9.638 | 9.338 | 9.385 | 902,861 | -0.18(-1.86%) |
Aug 22, 2006 | 9.590 | 9.682 | 9.510 | 9.563 | 788,847 | -0.05(-0.48%) |
Aug 21, 2006 | 9.838 | 9.838 | 9.596 | 9.609 | 912,436 | -0.27(-2.76%) |
Aug 18, 2006 | 10.04 | 10.05 | 9.749 | 9.882 | 793,839 | -0.12(-1.19%) |
Aug 17, 2006 | 9.689 | 10.05 | 9.630 | 10.00 | 1,669,716 | +0.32(+3.27%) |
Aug 16, 2006 | 9.433 | 9.693 | 9.393 | 9.684 | 2,291,471 | +0.26(+2.78%) |
Aug 15, 2006 | 9.097 | 9.431 | 9.045 | 9.422 | 1,308,872 | +0.39(+4.32%) |
Aug 14, 2006 | 9.269 | 9.307 | 8.967 | 9.032 | 1,806,585 | -0.17(-1.89%) |
Aug 11, 2006 | 9.424 | 9.427 | 9.162 | 9.206 | 1,567,699 | -0.21(-2.21%) |
Aug 10, 2006 | 9.276 | 9.506 | 9.227 | 9.414 | 1,489,158 | +0.08(+0.83%) |
Aug 09, 2006 | 9.611 | 9.672 | 9.273 | 9.336 | 1,484,351 | -0.21(-2.22%) |
Aug 08, 2006 | 9.722 | 9.739 | 9.523 | 9.548 | 2,270,638 | -0.16(-1.64%) |
Aug 07, 2006 | 9.716 | 9.747 | 9.479 | 9.708 | 1,296,889 | -0.03(-0.34%) |
Aug 04, 2006 | 9.896 | 10.10 | 9.699 | 9.741 | 2,075,007 | -0.07(-0.71%) |
Aug 03, 2006 | 9.450 | 9.846 | 9.450 | 9.810 | 2,479,845 | +0.30(+3.15%) |
Aug 02, 2006 | 9.324 | 9.542 | 9.324 | 9.510 | 1,764,851 | +0.18(+1.93%) |
Aug 01, 2006 | 9.561 | 9.598 | 9.154 | 9.330 | 1,907,071 | -0.26(-2.73%) |
Jul 31, 2006 | 9.441 | 9.699 | 9.427 | 9.592 | 2,473,727 | +0.14(+1.44%) |
Jul 28, 2006 | 9.345 | 9.479 | 9.211 | 9.456 | 2,817,910 | +0.10(+1.08%) |
Jul 27, 2006 | 9.689 | 9.898 | 9.286 | 9.355 | 4,568,676 | -0.33(-3.44%) |
Jul 26, 2006 | 9.487 | 9.689 | 9.374 | 9.689 | 2,399,444 | +0.18(+1.85%) |
Jul 25, 2006 | 9.437 | 9.647 | 9.242 | 9.512 | 2,669,224 | +0.10(+1.02%) |
Jul 24, 2006 | 9.246 | 9.487 | 9.284 | 9.416 | 2,277,671 | +0.17(+1.84%) |
Jul 21, 2006 | 9.380 | 9.433 | 9.158 | 9.246 | 3,116,153 | -0.16(-1.72%) |
Jul 20, 2006 | 9.663 | 9.808 | 9.374 | 9.408 | 3,314,131 | -0.26(-2.67%) |
Jul 19, 2006 | 9.687 | 9.942 | 9.594 | 9.666 | 4,100,579 | -0.06(-0.63%) |
Jul 18, 2006 | 10.05 | 10.10 | 9.580 | 9.726 | 3,744,866 | -0.32(-3.21%) |
Jul 17, 2006 | 10.06 | 10.37 | 9.928 | 10.05 | 3,524,763 | -0.03(-0.29%) |
Jul 14, 2006 | 10.12 | 10.24 | 9.846 | 10.08 | 3,374,113 | -0.07(-0.66%) |
Jul 13, 2006 | 10.38 | 10.41 | 10.05 | 10.15 | 2,706,127 | -0.34(-3.24%) |
Jul 12, 2006 | 10.64 | 10.91 | 10.41 | 10.49 | 3,302,300 | -0.08(-0.79%) |
Jul 11, 2006 | 10.94 | 10.94 | 10.22 | 10.57 | 7,185,237 | -0.38(-3.45%) |
Jul 10, 2006 | 11.22 | 11.22 | 10.82 | 10.95 | 2,523,200 | -0.24(-2.12%) |
Jul 07, 2006 | 11.49 | 11.55 | 11.16 | 11.18 | 1,168,655 | -0.33(-2.89%) |
Jul 06, 2006 | 11.22 | 11.55 | 11.21 | 11.52 | 2,563,550 | +0.31(+2.81%) |
Jul 05, 2006 | 11.19 | 11.28 | 10.98 | 11.20 | 2,124,432 | -0.10(-0.89%) |
Jul 03, 2006 | 11.51 | 11.53 | 11.26 | 11.30 | 2,155,346 | -0.29(-2.48%) |
Jun 30, 2006 | 11.28 | 11.59 | 11.02 | 11.59 | 15,566,959 | +0.26(+2.33%) |
Jun 29, 2006 | 11.24 | 11.35 | 10.79 | 11.33 | 3,858,165 | +0.20(+1.81%) |
Jun 28, 2006 | 11.36 | 11.45 | 10.97 | 11.13 | 3,684,864 | -0.21(-1.81%) |
Jun 27, 2006 | 11.47 | 11.59 | 11.31 | 11.33 | 2,788,469 | -0.15(-1.33%) |
Jun 26, 2006 | 11.47 | 11.56 | 11.40 | 11.48 | 2,828,176 | +0.06(+0.53%) |
Jun 23, 2006 | 11.13 | 11.51 | 11.13 | 11.42 | 3,642,759 | +0.34(+3.10%) |
Jun 22, 2006 | 10.85 | 11.11 | 10.80 | 11.08 | 3,075,941 | +0.26(+2.40%) |
Jun 21, 2006 | 10.40 | 10.90 | 10.40 | 10.82 | 2,479,830 | +0.41(+3.97%) |
Jun 20, 2006 | 10.26 | 10.53 | 10.25 | 10.41 | 2,261,253 | +0.14(+1.37%) |
Jun 19, 2006 | 10.15 | 10.48 | 10.15 | 10.27 | 2,434,349 | +0.07(+0.64%) |
Jun 16, 2006 | 10.61 | 10.63 | 10.02 | 10.20 | 6,345,096 | -0.45(-4.23%) |
Jun 15, 2006 | 10.00 | 10.87 | 9.947 | 10.65 | 3,544,319 | +0.75(+7.56%) |
Jun 14, 2006 | 9.773 | 9.984 | 9.678 | 9.903 | 3,309,181 | +0.11(+1.11%) |
Jun 13, 2006 | 10.10 | 10.33 | 9.729 | 9.794 | 5,060,586 | -0.31(-3.09%) |
Jun 12, 2006 | 10.76 | 10.78 | 10.10 | 10.11 | 3,854,259 | -0.63(-5.90%) |
Jun 09, 2006 | 11.04 | 11.10 | 10.70 | 10.74 | 1,294,619 | -0.25(-2.27%) |
Jun 08, 2006 | 10.93 | 11.01 | 10.42 | 10.99 | 3,059,199 | -0.04(-0.36%) |
Jun 07, 2006 | 11.53 | 11.60 | 11.02 | 11.03 | 3,324,540 | -0.43(-3.77%) |
Jun 06, 2006 | 11.87 | 11.88 | 11.15 | 11.46 | 4,286,974 | -0.37(-3.12%) |
Jun 05, 2006 | 12.33 | 12.43 | 11.81 | 11.83 | 1,680,063 | -0.59(-4.78%) |
Jun 02, 2006 | 12.62 | 12.67 | 12.32 | 12.42 | 2,177,209 | +0.12(+0.97%) |
Jun 01, 2006 | 11.73 | 12.31 | 11.64 | 12.30 | 2,208,457 | +0.64(+5.50%) |
May 31, 2006 | 11.80 | 11.86 | 11.55 | 11.66 | 1,581,857 | -0.10(-0.88%) |
May 30, 2006 | 12.05 | 12.05 | 11.76 | 11.77 | 1,193,093 | -0.33(-2.71%) |
May 26, 2006 | 12.18 | 12.30 | 12.02 | 12.09 | 2,134,698 | -0.04(-0.31%) |
May 25, 2006 | 12.01 | 12.13 | 11.85 | 12.13 | 1,043,073 | +0.18(+1.51%) |
May 24, 2006 | 12.17 | 12.17 | 11.43 | 11.95 | 3,084,190 | -0.22(-1.83%) |
May 23, 2006 | 12.41 | 12.61 | 12.17 | 12.17 | 1,552,321 | -0.16(-1.26%) |
May 22, 2006 | 12.59 | 12.59 | 12.20 | 12.33 | 1,610,062 | -0.35(-2.78%) |
May 19, 2006 | 12.49 | 12.83 | 12.49 | 12.68 | 1,005,674 | +0.18(+1.46%) |
May 18, 2006 | 12.53 | 12.74 | 12.46 | 12.50 | 1,142,967 | +0.04(+0.35%) |
May 17, 2006 | 12.68 | 12.68 | 12.35 | 12.45 | 1,536,924 | -0.27(-2.16%) |
May 16, 2006 | 12.98 | 13.01 | 12.70 | 12.73 | 736,498 | -0.22(-1.72%) |
May 15, 2006 | 12.81 | 13.00 | 12.71 | 12.95 | 1,428,489 | +0.07(+0.54%) |
May 12, 2006 | 13.25 | 13.25 | 12.75 | 12.88 | 1,306,273 | -0.35(-2.62%) |
May 11, 2006 | 13.48 | 13.67 | 13.23 | 13.23 | 1,167,582 | -0.29(-2.13%) |
May 10, 2006 | 13.48 | 13.67 | 13.41 | 13.52 | 1,245,046 | +0.04(+0.28%) |
May 09, 2006 | 13.41 | 13.59 | 13.38 | 13.48 | 1,027,742 | -0.01(-0.05%) |
May 08, 2006 | 13.61 | 13.61 | 13.35 | 13.48 | 1,152,356 | -0.13(-0.97%) |
May 05, 2006 | 13.42 | 13.67 | 13.42 | 13.62 | 1,110,079 | +0.26(+1.95%) |
May 04, 2006 | 13.53 | 13.53 | 13.21 | 13.36 | 1,165,551 | -0.10(-0.73%) |
May 03, 2006 | 13.64 | 13.64 | 13.39 | 13.46 | 1,342,713 | -0.18(-1.29%) |
May 02, 2006 | 13.21 | 13.65 | 13.21 | 13.63 | 1,846,788 | +0.42(+3.17%) |
May 01, 2006 | 13.57 | 13.70 | 13.21 | 13.21 | 1,037,188 | -0.38(-2.76%) |
Apr 28, 2006 | 13.19 | 13.66 | 13.16 | 13.59 | 1,741,920 | +0.33(+2.45%) |
Apr 27, 2006 | 13.04 | 13.82 | 13.04 | 13.26 | 3,458,734 | -0.31(-2.30%) |
Apr 26, 2006 | 13.44 | 13.71 | 13.36 | 13.57 | 1,659,812 | +0.20(+1.49%) |
Apr 25, 2006 | 13.29 | 13.44 | 13.22 | 13.38 | 1,030,150 | +0.11(+0.84%) |
Apr 24, 2006 | 13.42 | 13.47 | 13.18 | 13.26 | 1,015,530 | -0.24(-1.77%) |
Apr 21, 2006 | 13.77 | 13.78 | 13.48 | 13.50 | 757,146 | -0.15(-1.08%) |
Apr 20, 2006 | 13.75 | 13.88 | 13.57 | 13.65 | 640,094 | -0.04(-0.29%) |
Apr 19, 2006 | 13.53 | 13.88 | 13.53 | 13.69 | 1,387,327 | +0.17(+1.26%) |
Apr 18, 2006 | 12.94 | 13.54 | 12.97 | 13.52 | 1,279,350 | +0.58(+4.49%) |
Apr 17, 2006 | 13.04 | 13.13 | 12.70 | 12.94 | 784,183 | -0.08(-0.64%) |
Apr 13, 2006 | 13.02 | 13.11 | 12.91 | 13.02 | 707,621 | +0.00(+0.00%) |
Apr 12, 2006 | 12.82 | 13.06 | 12.78 | 13.02 | 603,101 | +0.20(+1.55%) |
Apr 11, 2006 | 12.94 | 13.21 | 12.77 | 12.82 | 725,350 | -0.18(-1.39%) |
Apr 10, 2006 | 13.20 | 13.27 | 12.91 | 13.00 | 1,134,870 | -0.19(-1.45%) |
Apr 07, 2006 | 13.49 | 13.55 | 13.19 | 13.20 | 547,300 | -0.24(-1.76%) |
Apr 06, 2006 | 13.48 | 13.52 | 13.30 | 13.43 | 435,742 | +0.00(+0.00%) |
Apr 05, 2006 | 13.45 | 13.46 | 13.30 | 13.43 | 1,052,858 | +0.00(+0.03%) |
Apr 04, 2006 | 13.43 | 13.65 | 13.34 | 13.43 | 1,502,881 | +0.00(+0.02%) |
Apr 03, 2006 | 13.91 | 13.93 | 13.38 | 13.43 | 1,231,570 | -0.49(-3.50%) |
Mar 31, 2006 | 13.84 | 14.00 | 13.75 | 13.91 | 1,046,964 | +0.18(+1.30%) |
Mar 30, 2006 | 13.94 | 14.01 | 13.63 | 13.73 | 808,059 | -0.20(-1.41%) |
Mar 29, 2006 | 13.92 | 14.07 | 13.79 | 13.93 | 1,004,009 | +0.07(+0.51%) |
Mar 28, 2006 | 13.94 | 13.96 | 13.74 | 13.86 | 1,386,583 | -0.13(-0.90%) |
Mar 27, 2006 | 13.99 | 14.01 | 13.92 | 13.99 | 858,619 | -0.06(-0.43%) |
Mar 24, 2006 | 14.08 | 14.08 | 13.80 | 14.05 | 1,202,883 | -0.01(-0.06%) |
Mar 23, 2006 | 13.96 | 14.17 | 13.88 | 14.05 | 1,817,738 | +0.13(+0.96%) |
Mar 22, 2006 | 13.64 | 13.98 | 13.57 | 13.92 | 1,664,671 | +0.23(+1.72%) |
Mar 21, 2006 | 13.59 | 13.73 | 13.57 | 13.69 | 1,631,630 | -0.04(-0.29%) |
Mar 20, 2006 | 13.53 | 13.81 | 13.42 | 13.73 | 1,553,508 | +0.27(+1.98%) |
Mar 17, 2006 | 13.38 | 13.62 | 13.27 | 13.46 | 2,447,309 | +0.14(+1.02%) |
Mar 16, 2006 | 13.24 | 13.67 | 13.14 | 13.32 | 1,926,636 | +0.18(+1.36%) |
Mar 15, 2006 | 13.07 | 13.26 | 12.92 | 13.14 | 1,239,347 | +0.15(+1.15%) |
Mar 14, 2006 | 12.96 | 13.06 | 12.79 | 13.00 | 917,714 | +0.06(+0.45%) |
Mar 13, 2006 | 13.08 | 13.30 | 12.87 | 12.94 | 840,942 | -0.19(-1.42%) |
Mar 10, 2006 | 12.98 | 13.16 | 12.93 | 13.12 | 1,028,824 | +0.11(+0.84%) |
Mar 09, 2006 | 12.98 | 13.15 | 12.92 | 13.01 | 1,413,520 | +0.11(+0.88%) |
Mar 08, 2006 | 12.90 | 13.10 | 12.89 | 12.90 | 1,373,260 | -0.05(-0.37%) |
Mar 07, 2006 | 13.08 | 13.09 | 12.89 | 12.95 | 1,441,077 | -0.15(-1.12%) |
Mar 06, 2006 | 13.16 | 13.28 | 12.95 | 13.10 | 970,478 | -0.00(-0.02%) |
Mar 03, 2006 | 13.03 | 13.26 | 12.95 | 13.10 | 1,428,861 | -0.03(-0.26%) |
Mar 02, 2006 | 13.42 | 13.46 | 13.00 | 13.13 | 1,943,645 | -0.38(-2.82%) |
Mar 01, 2006 | 13.22 | 13.51 | 13.20 | 13.51 | 1,577,260 | +0.26(+1.99%) |
Feb 28, 2006 | 13.21 | 13.34 | 13.17 | 13.25 | 2,978,364 | +0.04(+0.29%) |
Feb 27, 2006 | 13.10 | 13.26 | 13.02 | 13.21 | 2,144,388 | +0.14(+1.04%) |
Feb 24, 2006 | 12.95 | 13.11 | 12.92 | 13.08 | 1,418,256 | +0.10(+0.78%) |
Feb 23, 2006 | 13.00 | 13.11 | 12.91 | 12.97 | 1,697,015 | -0.04(-0.32%) |
Feb 22, 2006 | 12.84 | 13.10 | 12.79 | 13.02 | 1,306,473 | +0.21(+1.62%) |
Feb 21, 2006 | 12.94 | 12.94 | 12.58 | 12.81 | 1,207,604 | -0.04(-0.33%) |
Feb 17, 2006 | 12.86 | 12.95 | 12.76 | 12.85 | 1,368,826 | +0.04(+0.30%) |
Feb 16, 2006 | 12.83 | 12.85 | 12.67 | 12.81 | 1,214,051 | -0.01(-0.07%) |
Feb 15, 2006 | 12.73 | 12.92 | 12.56 | 12.82 | 1,138,223 | +0.06(+0.46%) |
Feb 14, 2006 | 12.50 | 12.84 | 12.36 | 12.76 | 1,747,323 | +0.28(+2.25%) |
Feb 13, 2006 | 12.42 | 12.68 | 12.27 | 12.48 | 1,256,023 | -0.02(-0.15%) |
Feb 10, 2006 | 12.50 | 12.62 | 12.29 | 12.50 | 1,633,838 | +0.01(+0.10%) |
Feb 09, 2006 | 12.83 | 12.83 | 12.48 | 12.49 | 2,079,303 | -0.38(-2.95%) |
Feb 08, 2006 | 12.98 | 12.98 | 12.72 | 12.87 | 1,855,791 | -0.14(-1.05%) |
Feb 07, 2006 | 13.21 | 13.32 | 12.89 | 13.00 | 2,758,189 | -0.28(-2.08%) |
Feb 06, 2006 | 13.27 | 13.50 | 12.87 | 13.28 | 3,096,436 | +0.01(+0.05%) |
Feb 03, 2006 | 12.84 | 13.39 | 12.74 | 13.27 | 4,893,313 | +0.29(+2.25%) |
Feb 02, 2006 | 12.16 | 13.38 | 12.03 | 12.98 | 19,522,230 | +2.36(+22.18%) |
Feb 01, 2006 | 10.67 | 10.72 | 10.58 | 10.63 | 1,951,742 | -0.09(-0.80%) |
Jan 31, 2006 | 10.85 | 10.90 | 10.63 | 10.71 | 2,397,293 | -0.17(-1.56%) |
Jan 30, 2006 | 10.83 | 10.90 | 10.79 | 10.88 | 807,663 | +0.04(+0.37%) |
Jan 27, 2006 | 10.75 | 10.89 | 10.68 | 10.84 | 1,806,223 | +0.10(+0.90%) |
Jan 26, 2006 | 10.66 | 10.80 | 10.66 | 10.75 | 1,945,028 | +0.14(+1.30%) |
Jan 25, 2006 | 10.52 | 10.61 | 10.46 | 10.61 | 4,543,708 | +0.14(+1.30%) |
Jan 24, 2006 | 10.31 | 10.55 | 10.31 | 10.47 | 1,767,121 | +0.24(+2.32%) |
Jan 23, 2006 | 10.37 | 10.38 | 10.17 | 10.23 | 2,777,411 | -0.09(-0.85%) |
Jan 20, 2006 | 10.56 | 10.56 | 10.29 | 10.32 | 1,851,781 | -0.21(-1.99%) |
Jan 19, 2006 | 10.56 | 10.62 | 10.47 | 10.53 | 1,444,167 | -0.01(-0.06%) |
Jan 18, 2006 | 10.68 | 10.69 | 10.45 | 10.54 | 2,493,964 | -0.18(-1.70%) |
Jan 17, 2006 | 11.00 | 11.00 | 10.69 | 10.72 | 1,507,874 | -0.31(-2.83%) |
Jan 13, 2006 | 11.15 | 11.26 | 11.03 | 11.03 | 634,239 | -0.11(-1.02%) |
Jan 12, 2006 | 11.26 | 11.39 | 11.03 | 11.15 | 1,515,895 | -0.16(-1.45%) |
Jan 11, 2006 | 11.47 | 11.70 | 11.20 | 11.31 | 2,174,372 | -0.22(-1.91%) |
Jan 10, 2006 | 11.28 | 11.56 | 11.28 | 11.53 | 1,091,148 | +0.17(+1.51%) |
Jan 09, 2006 | 11.06 | 11.51 | 11.03 | 11.36 | 1,223,736 | +0.31(+2.79%) |
Jan 06, 2006 | 11.05 | 11.15 | 10.84 | 11.05 | 997,028 | +0.01(+0.10%) |
Jan 05, 2006 | 11.13 | 11.19 | 11.00 | 11.04 | 1,222,152 | -0.00(-0.04%) |
Jan 04, 2006 | 11.31 | 11.32 | 11.02 | 11.04 | 1,426,119 | -0.18(-1.62%) |
Jan 03, 2006 | 11.19 | 11.25 | 10.79 | 11.23 | 1,852,405 | +0.12(+1.11%) |
Dec 30, 2005 | 11.19 | 11.19 | 11.03 | 11.10 | 547,486 | -0.11(-1.01%) |
Dec 29, 2005 | 11.33 | 11.37 | 11.20 | 11.22 | 422,638 | -0.08(-0.74%) |
Dec 28, 2005 | 11.19 | 11.34 | 11.13 | 11.30 | 508,795 | +0.15(+1.34%) |
Dec 27, 2005 | 11.37 | 11.39 | 11.09 | 11.15 | 1,122,019 | -0.17(-1.54%) |
Dec 23, 2005 | 11.31 | 11.39 | 11.31 | 11.32 | 586,344 | -0.02(-0.20%) |
Dec 22, 2005 | 11.43 | 11.51 | 11.23 | 11.35 | 762,835 | -0.12(-1.08%) |
Dec 21, 2005 | 11.41 | 11.57 | 11.39 | 11.47 | 1,132,262 | +0.04(+0.31%) |
Dec 20, 2005 | 11.15 | 11.45 | 11.05 | 11.44 | 1,183,413 | +0.29(+2.60%) |
Dec 19, 2005 | 11.45 | 11.45 | 11.14 | 11.15 | 987,930 | -0.23(-2.06%) |
Dec 16, 2005 | 11.51 | 11.53 | 11.33 | 11.38 | 1,660,904 | -0.10(-0.84%) |
Dec 15, 2005 | 11.45 | 11.56 | 11.43 | 11.48 | 1,141,680 | -0.02(-0.20%) |
Dec 14, 2005 | 11.58 | 11.61 | 11.35 | 11.50 | 1,295,615 | -0.04(-0.34%) |
Dec 13, 2005 | 11.24 | 11.55 | 11.21 | 11.54 | 1,447,925 | +0.28(+2.46%) |
Dec 12, 2005 | 11.43 | 11.55 | 11.24 | 11.26 | 1,346,953 | -0.12(-1.03%) |
Dec 09, 2005 | 11.56 | 11.59 | 11.34 | 11.38 | 1,302,768 | -0.14(-1.22%) |
Dec 08, 2005 | 11.50 | 11.74 | 11.29 | 11.52 | 2,746,392 | +0.08(+0.68%) |
Dec 07, 2005 | 11.38 | 11.73 | 11.38 | 11.44 | 3,964,783 | -0.45(-3.77%) |
Dec 06, 2005 | 11.71 | 11.94 | 11.67 | 11.89 | 2,670,574 | +0.25(+2.14%) |
Dec 05, 2005 | 11.52 | 11.71 | 11.43 | 11.64 | 2,062,976 | +0.08(+0.67%) |
Dec 02, 2005 | 11.34 | 11.57 | 11.20 | 11.57 | 1,625,255 | +0.18(+1.60%) |
Dec 01, 2005 | 11.29 | 11.42 | 11.16 | 11.38 | 3,082,660 | +0.09(+0.78%) |
Nov 30, 2005 | 10.90 | 11.32 | 10.89 | 11.29 | 3,029,944 | +0.36(+3.32%) |
Nov 29, 2005 | 10.76 | 10.95 | 10.71 | 10.93 | 1,447,381 | +0.29(+2.72%) |
Nov 28, 2005 | 10.80 | 10.88 | 10.59 | 10.64 | 1,114,161 | -0.17(-1.57%) |
Nov 25, 2005 | 10.80 | 10.86 | 10.63 | 10.81 | 494,938 | +0.12(+1.08%) |
Nov 23, 2005 | 10.88 | 10.99 | 10.65 | 10.70 | 1,194,553 | -0.21(-1.96%) |
Nov 22, 2005 | 10.81 | 11.02 | 10.75 | 10.91 | 1,332,132 | +0.03(+0.31%) |
Nov 21, 2005 | 10.57 | 10.89 | 10.49 | 10.88 | 1,245,465 | +0.37(+3.55%) |
Nov 18, 2005 | 10.79 | 10.81 | 10.48 | 10.50 | 883,677 | -0.21(-1.92%) |
Nov 17, 2005 | 10.64 | 10.71 | 10.49 | 10.71 | 761,352 | +0.14(+1.33%) |
Nov 16, 2005 | 10.54 | 10.62 | 10.29 | 10.57 | 1,212,849 | +0.08(+0.76%) |
Nov 15, 2005 | 10.65 | 10.72 | 10.40 | 10.49 | 947,384 | -0.22(-2.02%) |
Nov 14, 2005 | 10.84 | 10.84 | 10.68 | 10.71 | 1,185,664 | +0.05(+0.45%) |
Nov 11, 2005 | 10.89 | 10.90 | 10.60 | 10.66 | 908,654 | -0.25(-2.27%) |
Nov 10, 2005 | 10.67 | 10.95 | 10.42 | 10.90 | 2,213,416 | +0.27(+2.56%) |
Nov 09, 2005 | 10.75 | 10.79 | 10.59 | 10.63 | 1,066,057 | -0.09(-0.86%) |
Nov 08, 2005 | 10.78 | 10.88 | 10.59 | 10.72 | 1,202,001 | -0.14(-1.31%) |
Nov 07, 2005 | 10.92 | 10.93 | 10.74 | 10.87 | 1,477,041 | -0.05(-0.50%) |
Nov 04, 2005 | 10.76 | 10.93 | 10.70 | 10.92 | 1,213,293 | +0.15(+1.42%) |
Nov 03, 2005 | 10.96 | 10.98 | 10.71 | 10.77 | 1,640,762 | -0.11(-1.02%) |
Nov 02, 2005 | 10.46 | 10.90 | 10.45 | 10.88 | 2,229,004 | +0.44(+4.24%) |
Nov 01, 2005 | 10.20 | 10.48 | 10.13 | 10.44 | 1,689,028 | +0.27(+2.62%) |
Oct 31, 2005 | 10.17 | 10.32 | 9.973 | 10.17 | 1,609,624 | +0.09(+0.94%) |
Oct 28, 2005 | 9.861 | 10.12 | 9.791 | 10.08 | 1,341,884 | +0.27(+2.78%) |
Oct 27, 2005 | 9.936 | 10.05 | 9.770 | 9.804 | 2,962,914 | -0.10(-0.97%) |
Oct 26, 2005 | 10.05 | 10.30 | 9.886 | 9.900 | 1,584,255 | -0.13(-1.26%) |
Oct 25, 2005 | 10.08 | 10.20 | 9.905 | 10.03 | 2,143,792 | -0.14(-1.42%) |
Oct 24, 2005 | 9.993 | 10.23 | 9.974 | 10.17 | 1,841,805 | +0.21(+2.15%) |
Oct 21, 2005 | 9.827 | 10.06 | 9.827 | 9.957 | 2,913,780 | +0.07(+0.66%) |
Oct 20, 2005 | 10.07 | 10.30 | 9.800 | 9.892 | 9,369,886 | +0.71(+7.77%) |
Oct 19, 2005 | 8.808 | 9.185 | 8.747 | 9.179 | 2,184,996 | +0.34(+3.84%) |
Oct 18, 2005 | 8.974 | 9.072 | 8.829 | 8.839 | 1,842,015 | -0.19(-2.11%) |
Oct 17, 2005 | 9.401 | 9.401 | 8.894 | 9.030 | 3,414,597 | +0.11(+1.22%) |
Oct 14, 2005 | 8.609 | 8.959 | 8.609 | 8.921 | 2,914,385 | +0.30(+3.48%) |
Oct 13, 2005 | 8.693 | 8.732 | 8.546 | 8.621 | 2,303,054 | -0.09(-1.08%) |
Oct 12, 2005 | 8.871 | 8.938 | 8.686 | 8.716 | 2,779,509 | -0.18(-2.00%) |
Oct 11, 2005 | 9.070 | 9.080 | 8.892 | 8.894 | 2,084,033 | -0.13(-1.44%) |
Oct 10, 2005 | 9.196 | 9.217 | 8.957 | 9.024 | 1,501,522 | -0.11(-1.24%) |
Oct 07, 2005 | 9.271 | 9.380 | 9.118 | 9.137 | 1,980,701 | -0.08(-0.84%) |
Oct 06, 2005 | 9.479 | 9.515 | 9.179 | 9.215 | 2,818,005 | -0.20(-2.16%) |
Oct 05, 2005 | 9.542 | 9.573 | 9.418 | 9.418 | 2,573,483 | -0.11(-1.19%) |
Oct 04, 2005 | 9.647 | 9.657 | 9.531 | 9.531 | 2,224,574 | -0.12(-1.20%) |