Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.27 | 29.27 | 28.49 | 28.55 | 2,406,931 | -0.69(-2.37%) |
Sep 28, 2006 | 29.12 | 29.27 | 28.79 | 29.24 | 1,550,543 | +0.14(+0.49%) |
Sep 27, 2006 | 28.91 | 29.36 | 28.61 | 29.10 | 2,688,919 | +0.31(+1.08%) |
Sep 26, 2006 | 29.11 | 29.11 | 28.55 | 28.79 | 2,718,396 | -0.25(-0.86%) |
Sep 25, 2006 | 29.04 | 29.13 | 28.23 | 29.04 | 2,713,552 | +0.28(+0.99%) |
Sep 22, 2006 | 28.95 | 29.09 | 28.51 | 28.75 | 1,927,873 | -0.15(-0.52%) |
Sep 21, 2006 | 29.37 | 29.45 | 28.43 | 28.90 | 4,037,063 | -0.59(-1.99%) |
Sep 20, 2006 | 29.31 | 29.83 | 29.06 | 29.49 | 3,093,483 | +0.02(+0.06%) |
Sep 19, 2006 | 29.44 | 29.86 | 29.17 | 29.47 | 2,938,217 | +0.19(+0.64%) |
Sep 18, 2006 | 29.53 | 29.55 | 29.11 | 29.29 | 2,180,131 | -0.10(-0.33%) |
Sep 15, 2006 | 29.21 | 29.77 | 29.07 | 29.38 | 6,539,816 | +0.36(+1.23%) |
Sep 14, 2006 | 28.49 | 29.10 | 28.35 | 29.03 | 2,239,016 | +0.31(+1.08%) |
Sep 13, 2006 | 28.47 | 29.08 | 27.95 | 28.72 | 3,259,451 | +0.16(+0.56%) |
Sep 12, 2006 | 27.65 | 28.59 | 27.06 | 28.56 | 4,335,451 | +0.79(+2.85%) |
Sep 11, 2006 | 27.68 | 27.80 | 27.00 | 27.77 | 2,234,158 | +0.04(+0.16%) |
Sep 08, 2006 | 27.23 | 28.00 | 27.06 | 27.72 | 2,557,423 | +0.48(+1.76%) |
Sep 07, 2006 | 28.11 | 28.11 | 27.21 | 27.24 | 2,475,869 | -0.77(-2.76%) |
Sep 06, 2006 | 27.61 | 28.39 | 27.61 | 28.01 | 4,075,334 | +0.14(+0.51%) |
Sep 05, 2006 | 27.53 | 28.08 | 27.14 | 27.87 | 3,363,789 | +0.47(+1.72%) |
Sep 01, 2006 | 27.29 | 27.66 | 26.98 | 27.40 | 2,535,575 | +0.48(+1.78%) |
Aug 31, 2006 | 27.29 | 27.36 | 26.88 | 26.92 | 1,934,940 | -0.44(-1.59%) |
Aug 30, 2006 | 27.31 | 27.42 | 27.00 | 27.36 | 1,926,103 | +0.10(+0.36%) |
Aug 29, 2006 | 27.57 | 27.57 | 26.81 | 27.26 | 3,811,569 | -0.23(-0.84%) |
Aug 28, 2006 | 27.27 | 27.59 | 27.01 | 27.49 | 1,656,577 | +0.07(+0.26%) |
Aug 25, 2006 | 27.23 | 27.57 | 27.03 | 27.42 | 2,151,087 | +0.00(+0.00%) |
Aug 24, 2006 | 27.22 | 27.58 | 27.12 | 27.42 | 1,921,975 | +0.12(+0.42%) |
Aug 23, 2006 | 28.09 | 28.23 | 26.96 | 27.30 | 5,088,690 | -0.36(-1.29%) |
Aug 22, 2006 | 27.71 | 28.16 | 27.27 | 27.66 | 3,494,508 | -0.01(-0.03%) |
Aug 21, 2006 | 27.91 | 27.92 | 27.27 | 27.67 | 2,370,350 | -0.24(-0.86%) |
Aug 18, 2006 | 27.91 | 28.02 | 27.55 | 27.91 | 2,265,647 | +0.00(+0.00%) |
Aug 17, 2006 | 28.04 | 28.06 | 27.60 | 27.91 | 2,615,745 | -0.14(-0.51%) |
Aug 16, 2006 | 27.85 | 28.20 | 27.48 | 28.05 | 2,911,050 | +0.37(+1.35%) |
Aug 15, 2006 | 27.45 | 27.76 | 26.97 | 27.68 | 2,525,147 | +0.63(+2.34%) |
Aug 14, 2006 | 27.13 | 27.58 | 26.61 | 27.04 | 2,232,928 | +0.08(+0.30%) |
Aug 11, 2006 | 26.76 | 27.13 | 26.48 | 26.96 | 1,609,231 | +0.01(+0.03%) |
Aug 10, 2006 | 26.65 | 27.05 | 26.01 | 26.96 | 2,470,329 | +0.28(+1.03%) |
Aug 09, 2006 | 26.43 | 27.35 | 26.24 | 26.68 | 2,587,173 | +0.41(+1.56%) |
Aug 08, 2006 | 26.82 | 26.82 | 25.93 | 26.27 | 2,703,972 | -0.22(-0.84%) |
Aug 07, 2006 | 26.87 | 26.97 | 26.29 | 26.49 | 2,720,701 | -0.36(-1.36%) |
Aug 04, 2006 | 27.49 | 27.79 | 26.72 | 26.86 | 2,098,654 | -0.44(-1.60%) |
Aug 03, 2006 | 26.90 | 27.45 | 26.53 | 27.29 | 2,310,471 | +0.46(+1.72%) |
Aug 02, 2006 | 26.63 | 27.04 | 26.32 | 26.83 | 3,393,735 | +0.21(+0.80%) |
Aug 01, 2006 | 27.30 | 27.57 | 26.09 | 26.62 | 5,213,838 | -0.85(-3.08%) |
Jul 31, 2006 | 26.83 | 27.47 | 26.78 | 27.46 | 3,413,095 | -0.25(-0.90%) |
Jul 28, 2006 | 27.87 | 28.09 | 27.48 | 27.71 | 2,522,408 | +0.12(+0.42%) |
Jul 27, 2006 | 27.69 | 28.33 | 27.53 | 27.60 | 2,837,763 | -0.24(-0.86%) |
Jul 26, 2006 | 27.92 | 27.92 | 27.23 | 27.84 | 3,382,354 | -0.05(-0.19%) |
Jul 25, 2006 | 27.27 | 28.02 | 27.14 | 27.89 | 4,140,061 | +0.71(+2.62%) |
Jul 24, 2006 | 26.21 | 27.29 | 26.12 | 27.18 | 2,636,594 | +1.09(+4.19%) |
Jul 21, 2006 | 25.69 | 26.38 | 25.62 | 26.08 | 2,906,253 | +0.15(+0.58%) |
Jul 20, 2006 | 26.46 | 26.46 | 25.55 | 25.93 | 2,939,293 | -0.72(-2.70%) |
Jul 19, 2006 | 25.67 | 26.80 | 25.59 | 26.65 | 4,521,797 | +1.17(+4.61%) |
Jul 18, 2006 | 25.55 | 25.91 | 25.18 | 25.48 | 2,168,835 | +0.04(+0.14%) |
Jul 17, 2006 | 25.39 | 25.59 | 25.04 | 25.44 | 2,278,200 | +0.16(+0.63%) |
Jul 14, 2006 | 25.49 | 25.60 | 25.03 | 25.28 | 2,225,328 | -0.20(-0.80%) |
Jul 13, 2006 | 26.33 | 26.33 | 25.46 | 25.49 | 3,028,366 | -0.79(-3.01%) |
Jul 12, 2006 | 26.46 | 26.66 | 26.14 | 26.28 | 2,560,435 | -0.11(-0.40%) |
Jul 11, 2006 | 26.10 | 26.42 | 25.67 | 26.39 | 3,114,219 | +0.31(+1.19%) |
Jul 10, 2006 | 26.02 | 26.32 | 25.65 | 26.07 | 3,684,716 | +0.07(+0.27%) |
Jul 07, 2006 | 26.44 | 26.62 | 25.89 | 26.00 | 2,791,598 | +12.74(+96.11%) |
Jul 06, 2006 | 13.46 | 13.55 | 13.08 | 13.26 | 3,950,582 | -0.18(-1.31%) |
Jul 05, 2006 | 13.32 | 13.47 | 13.22 | 13.44 | 3,988,216 | +0.05(+0.35%) |
Jul 03, 2006 | 13.46 | 13.51 | 13.32 | 13.39 | 2,053,984 | -0.08(-0.56%) |
Jun 30, 2006 | 13.26 | 13.57 | 13.19 | 13.46 | 5,592,196 | +0.12(+0.90%) |
Jun 29, 2006 | 13.19 | 13.37 | 13.03 | 13.34 | 5,278,618 | +0.18(+1.40%) |
Jun 28, 2006 | 12.90 | 13.17 | 12.75 | 13.16 | 5,737,887 | +0.26(+2.00%) |
Jun 27, 2006 | 12.65 | 12.92 | 12.61 | 12.90 | 6,350,361 | +0.23(+1.79%) |
Jun 26, 2006 | 12.63 | 12.75 | 12.55 | 12.68 | 2,098,632 | +0.01(+0.11%) |
Jun 23, 2006 | 12.64 | 12.82 | 12.55 | 12.66 | 2,396,177 | +0.04(+0.32%) |
Jun 22, 2006 | 12.62 | 12.68 | 12.48 | 12.62 | 3,161,856 | +0.00(+0.00%) |
Jun 21, 2006 | 12.39 | 12.78 | 12.35 | 12.62 | 3,982,231 | +0.28(+2.25%) |
Jun 20, 2006 | 12.31 | 12.45 | 12.19 | 12.34 | 2,742,995 | +0.07(+0.60%) |
Jun 19, 2006 | 12.13 | 12.53 | 12.01 | 12.27 | 4,613,388 | +0.14(+1.14%) |
Jun 16, 2006 | 12.16 | 12.45 | 12.11 | 12.13 | 5,434,213 | -0.05(-0.44%) |
Jun 15, 2006 | 11.75 | 12.23 | 11.74 | 12.19 | 5,239,098 | +0.42(+3.61%) |
Jun 14, 2006 | 11.71 | 11.81 | 11.64 | 11.76 | 3,387,910 | +0.04(+0.36%) |
Jun 13, 2006 | 11.45 | 11.94 | 11.45 | 11.72 | 6,422,126 | +0.28(+2.43%) |
Jun 12, 2006 | 11.61 | 11.74 | 11.40 | 11.44 | 6,123,808 | -0.11(-0.96%) |
Jun 09, 2006 | 11.90 | 12.15 | 11.51 | 11.55 | 8,609,073 | -0.36(-3.02%) |
Jun 08, 2006 | 12.08 | 12.08 | 11.69 | 11.91 | 4,216,049 | -0.16(-1.36%) |
Jun 07, 2006 | 12.00 | 12.17 | 11.91 | 12.08 | 3,812,418 | -0.01(-0.09%) |
Jun 06, 2006 | 12.21 | 12.22 | 11.97 | 12.09 | 3,540,956 | -0.14(-1.18%) |
Jun 05, 2006 | 12.34 | 12.56 | 12.21 | 12.23 | 3,754,297 | -0.14(-1.13%) |
Jun 02, 2006 | 12.21 | 12.45 | 12.15 | 12.37 | 2,569,592 | -0.03(-0.23%) |
Jun 01, 2006 | 12.29 | 12.42 | 12.23 | 12.40 | 3,643,399 | +0.10(+0.85%) |
May 31, 2006 | 12.09 | 12.30 | 12.02 | 12.30 | 5,293,660 | +0.25(+2.09%) |
May 30, 2006 | 12.00 | 12.12 | 11.94 | 12.05 | 4,249,110 | +0.06(+0.52%) |
May 26, 2006 | 11.99 | 12.05 | 11.89 | 11.98 | 2,626,002 | +0.04(+0.32%) |
May 25, 2006 | 11.84 | 11.97 | 11.80 | 11.95 | 3,265,466 | +0.10(+0.85%) |
May 24, 2006 | 11.45 | 11.91 | 11.34 | 11.85 | 4,448,171 | +0.33(+2.90%) |
May 23, 2006 | 11.77 | 11.89 | 11.51 | 11.51 | 3,871,684 | -0.30(-2.54%) |
May 22, 2006 | 11.43 | 11.88 | 11.42 | 11.81 | 5,116,082 | +0.32(+2.81%) |
May 19, 2006 | 11.58 | 11.70 | 11.43 | 11.49 | 5,750,375 | -0.14(-1.19%) |
May 18, 2006 | 11.49 | 11.92 | 11.46 | 11.63 | 8,106,720 | +0.22(+1.97%) |
May 17, 2006 | 11.54 | 11.60 | 11.36 | 11.40 | 4,244,825 | -0.18(-1.54%) |
May 16, 2006 | 11.81 | 11.83 | 11.52 | 11.58 | 4,400,209 | -0.25(-2.14%) |
May 15, 2006 | 11.89 | 11.92 | 11.68 | 11.83 | 2,608,768 | -0.10(-0.86%) |
May 12, 2006 | 12.11 | 12.22 | 11.93 | 11.94 | 2,467,657 | -0.20(-1.63%) |
May 11, 2006 | 12.18 | 12.23 | 12.06 | 12.13 | 2,543,203 | -0.08(-0.69%) |
May 10, 2006 | 12.39 | 12.51 | 12.17 | 12.22 | 3,364,440 | -0.21(-1.72%) |
May 09, 2006 | 12.57 | 12.61 | 12.38 | 12.43 | 1,982,467 | -0.13(-1.06%) |
May 08, 2006 | 12.47 | 12.61 | 12.29 | 12.57 | 2,926,323 | +0.10(+0.82%) |
May 05, 2006 | 12.47 | 12.51 | 12.34 | 12.46 | 2,020,836 | +0.04(+0.32%) |
May 04, 2006 | 12.29 | 12.45 | 12.26 | 12.42 | 2,271,395 | +0.16(+1.27%) |
May 03, 2006 | 12.32 | 12.39 | 12.24 | 12.27 | 2,554,091 | -0.08(-0.61%) |
May 02, 2006 | 12.44 | 12.49 | 12.27 | 12.34 | 2,758,885 | +0.04(+0.34%) |
May 01, 2006 | 12.09 | 12.53 | 12.05 | 12.30 | 4,874,412 | +0.25(+2.10%) |
Apr 28, 2006 | 12.25 | 12.25 | 11.98 | 12.05 | 2,632,789 | -0.17(-1.38%) |
Apr 27, 2006 | 12.34 | 12.34 | 12.01 | 12.22 | 3,332,889 | -0.12(-0.97%) |
Apr 26, 2006 | 12.13 | 12.52 | 12.13 | 12.34 | 2,796,757 | +0.15(+1.22%) |
Apr 25, 2006 | 12.33 | 12.34 | 12.04 | 12.19 | 3,136,387 | -0.14(-1.14%) |
Apr 24, 2006 | 12.27 | 12.38 | 12.18 | 12.33 | 2,524,314 | +0.09(+0.73%) |
Apr 21, 2006 | 12.70 | 12.75 | 12.16 | 12.24 | 5,184,250 | -0.41(-3.22%) |
Apr 20, 2006 | 12.60 | 12.89 | 12.54 | 12.65 | 7,765,359 | +0.41(+3.38%) |
Apr 19, 2006 | 12.12 | 12.23 | 12.06 | 12.23 | 1,877,915 | +0.11(+0.88%) |
Apr 18, 2006 | 11.84 | 12.17 | 11.77 | 12.13 | 2,494,304 | +0.32(+2.69%) |
Apr 17, 2006 | 11.95 | 11.99 | 11.75 | 11.81 | 1,501,829 | -0.18(-1.54%) |
Apr 13, 2006 | 11.94 | 12.06 | 11.89 | 11.99 | 1,228,692 | +0.00(+0.04%) |
Apr 12, 2006 | 11.94 | 12.05 | 11.89 | 11.99 | 1,400,367 | +0.05(+0.39%) |
Apr 11, 2006 | 12.01 | 12.06 | 11.88 | 11.94 | 1,484,917 | -0.03(-0.24%) |
Apr 10, 2006 | 12.02 | 12.12 | 11.92 | 11.97 | 1,230,288 | -0.01(-0.11%) |
Apr 07, 2006 | 12.08 | 12.21 | 11.96 | 11.98 | 2,274,511 | -0.09(-0.77%) |
Apr 06, 2006 | 12.00 | 12.15 | 11.95 | 12.08 | 2,377,995 | +0.02(+0.20%) |
Apr 05, 2006 | 11.94 | 12.13 | 11.85 | 12.05 | 2,488,346 | +0.10(+0.84%) |
Apr 04, 2006 | 12.04 | 12.05 | 11.90 | 11.95 | 2,619,577 | +0.05(+0.43%) |
Apr 03, 2006 | 11.85 | 11.93 | 11.78 | 11.90 | 2,671,882 | +0.07(+0.60%) |
Mar 31, 2006 | 11.75 | 11.88 | 11.72 | 11.83 | 2,887,619 | +0.08(+0.70%) |
Mar 30, 2006 | 11.72 | 11.85 | 11.63 | 11.75 | 2,320,213 | -0.05(-0.42%) |
Mar 29, 2006 | 11.45 | 11.88 | 11.42 | 11.80 | 3,960,469 | +0.34(+2.99%) |
Mar 28, 2006 | 11.54 | 11.62 | 11.40 | 11.45 | 4,013,217 | -0.08(-0.71%) |
Mar 27, 2006 | 11.60 | 11.61 | 11.48 | 11.54 | 4,164,398 | -0.11(-0.92%) |
Mar 24, 2006 | 11.78 | 11.79 | 11.56 | 11.64 | 3,495,407 | -0.09(-0.80%) |
Mar 23, 2006 | 11.86 | 11.89 | 11.69 | 11.74 | 3,552,950 | -0.19(-1.62%) |
Mar 22, 2006 | 11.82 | 12.01 | 11.74 | 11.93 | 3,437,396 | -0.02(-0.20%) |
Mar 21, 2006 | 11.87 | 12.06 | 11.78 | 11.95 | 5,468,171 | +0.21(+1.78%) |
Mar 20, 2006 | 11.77 | 11.90 | 11.70 | 11.75 | 3,323,778 | -0.07(-0.58%) |
Mar 17, 2006 | 11.91 | 11.92 | 11.81 | 11.81 | 3,860,239 | -0.04(-0.34%) |
Mar 16, 2006 | 11.84 | 11.98 | 11.72 | 11.85 | 4,058,618 | +0.09(+0.76%) |
Mar 15, 2006 | 11.68 | 11.79 | 11.63 | 11.77 | 4,019,939 | +0.11(+0.94%) |
Mar 14, 2006 | 11.73 | 11.76 | 11.47 | 11.66 | 5,498,380 | -0.06(-0.51%) |
Mar 13, 2006 | 11.68 | 11.79 | 11.67 | 11.72 | 4,301,630 | -0.02(-0.15%) |
Mar 10, 2006 | 11.55 | 11.77 | 11.48 | 11.73 | 5,676,807 | +0.23(+1.99%) |
Mar 09, 2006 | 11.24 | 11.73 | 11.19 | 11.51 | 8,653,082 | +0.72(+6.64%) |
Mar 08, 2006 | 10.89 | 11.00 | 10.78 | 10.79 | 3,688,535 | -0.08(-0.76%) |
Mar 07, 2006 | 10.79 | 10.91 | 10.76 | 10.87 | 4,093,237 | +0.06(+0.60%) |
Mar 06, 2006 | 10.81 | 10.86 | 10.74 | 10.81 | 4,442,348 | +0.00(+0.00%) |
Mar 03, 2006 | 10.72 | 11.00 | 10.67 | 10.81 | 3,465,491 | +0.04(+0.35%) |
Mar 02, 2006 | 10.87 | 10.91 | 10.71 | 10.77 | 3,464,054 | -0.12(-1.08%) |
Mar 01, 2006 | 10.81 | 10.98 | 10.76 | 10.89 | 3,349,791 | +0.08(+0.70%) |
Feb 28, 2006 | 11.00 | 11.00 | 10.72 | 10.81 | 3,297,209 | -0.19(-1.72%) |
Feb 27, 2006 | 10.78 | 11.35 | 10.74 | 11.00 | 5,593,820 | +0.19(+1.79%) |
Feb 24, 2006 | 10.82 | 10.87 | 10.73 | 10.81 | 2,525,418 | +0.00(+0.04%) |
Feb 23, 2006 | 10.90 | 10.94 | 10.79 | 10.80 | 3,031,172 | -0.11(-1.04%) |
Feb 22, 2006 | 10.84 | 10.99 | 10.74 | 10.92 | 3,602,378 | +0.10(+0.97%) |
Feb 21, 2006 | 11.01 | 11.12 | 10.79 | 10.81 | 3,772,883 | -0.14(-1.30%) |
Feb 17, 2006 | 11.57 | 11.59 | 10.88 | 10.95 | 15,393,617 | -1.23(-10.13%) |
Feb 16, 2006 | 12.03 | 12.21 | 11.91 | 12.19 | 4,386,783 | +0.19(+1.59%) |
Feb 15, 2006 | 11.83 | 12.03 | 11.83 | 12.00 | 3,675,979 | +0.10(+0.82%) |
Feb 14, 2006 | 11.88 | 12.28 | 11.85 | 11.90 | 6,454,915 | +0.09(+0.79%) |
Feb 13, 2006 | 11.67 | 11.81 | 11.63 | 11.81 | 3,536,728 | +0.14(+1.18%) |
Feb 10, 2006 | 11.47 | 11.73 | 11.38 | 11.67 | 4,243,280 | +0.20(+1.71%) |
Feb 09, 2006 | 11.43 | 11.68 | 11.43 | 11.47 | 4,172,284 | +0.11(+1.00%) |
Feb 08, 2006 | 11.42 | 11.44 | 11.24 | 11.36 | 3,423,300 | +0.02(+0.16%) |
Feb 07, 2006 | 11.45 | 11.53 | 11.29 | 11.34 | 3,854,996 | -0.12(-1.05%) |
Feb 06, 2006 | 11.34 | 11.55 | 11.33 | 11.46 | 2,192,407 | +0.10(+0.84%) |
Feb 03, 2006 | 11.61 | 11.61 | 11.35 | 11.37 | 2,885,906 | -0.25(-2.16%) |
Feb 02, 2006 | 11.69 | 11.74 | 11.43 | 11.62 | 2,631,281 | -0.12(-0.99%) |
Feb 01, 2006 | 11.60 | 11.77 | 11.51 | 11.73 | 2,233,792 | +0.09(+0.80%) |
Jan 31, 2006 | 11.69 | 11.82 | 11.48 | 11.64 | 3,418,148 | +0.02(+0.15%) |
Jan 30, 2006 | 11.70 | 11.85 | 11.62 | 11.62 | 2,151,769 | +0.00(+0.04%) |
Jan 27, 2006 | 11.63 | 11.86 | 11.61 | 11.62 | 2,792,631 | -0.00(-0.04%) |
Jan 26, 2006 | 11.42 | 11.70 | 11.48 | 11.62 | 3,157,155 | +0.20(+1.75%) |
Jan 25, 2006 | 11.40 | 11.53 | 11.32 | 11.42 | 3,014,221 | -0.03(-0.29%) |
Jan 24, 2006 | 11.39 | 11.49 | 11.26 | 11.45 | 2,894,141 | +0.09(+0.76%) |
Jan 23, 2006 | 11.44 | 11.54 | 11.35 | 11.37 | 3,246,691 | -0.10(-0.87%) |
Jan 20, 2006 | 11.74 | 11.84 | 11.46 | 11.47 | 3,941,219 | -0.34(-2.85%) |
Jan 19, 2006 | 11.67 | 11.89 | 11.63 | 11.80 | 2,699,720 | +0.12(+1.05%) |
Jan 18, 2006 | 11.55 | 11.74 | 11.50 | 11.68 | 3,737,529 | +0.12(+1.00%) |
Jan 17, 2006 | 11.47 | 11.69 | 11.35 | 11.57 | 3,453,875 | +0.04(+0.37%) |
Jan 13, 2006 | 11.65 | 11.65 | 11.39 | 11.52 | 4,701,924 | -0.12(-1.05%) |
Jan 12, 2006 | 11.56 | 11.75 | 11.56 | 11.65 | 2,835,571 | -0.05(-0.46%) |
Jan 11, 2006 | 11.79 | 11.79 | 11.61 | 11.70 | 4,419,010 | -0.09(-0.79%) |
Jan 10, 2006 | 11.75 | 11.93 | 11.69 | 11.79 | 3,260,639 | -0.03(-0.23%) |
Jan 09, 2006 | 11.95 | 11.96 | 11.77 | 11.82 | 3,342,891 | -0.18(-1.50%) |
Jan 06, 2006 | 11.91 | 12.00 | 11.76 | 12.00 | 4,303,960 | +0.13(+1.11%) |
Jan 05, 2006 | 12.03 | 12.05 | 11.83 | 11.87 | 3,604,716 | -0.18(-1.48%) |
Jan 04, 2006 | 11.93 | 12.05 | 11.91 | 12.05 | 3,657,135 | +0.02(+0.15%) |
Jan 03, 2006 | 11.80 | 12.10 | 11.54 | 12.03 | 4,615,524 | +0.17(+1.46%) |
Dec 30, 2005 | 11.89 | 12.01 | 11.85 | 11.85 | 2,250,289 | -0.08(-0.67%) |
Dec 29, 2005 | 11.97 | 12.00 | 11.92 | 11.93 | 1,905,372 | +0.01(+0.11%) |
Dec 28, 2005 | 11.81 | 11.97 | 11.81 | 11.92 | 2,400,782 | +0.01(+0.09%) |
Dec 27, 2005 | 12.01 | 12.12 | 11.85 | 11.91 | 2,090,764 | -0.10(-0.80%) |
Dec 23, 2005 | 12.02 | 12.08 | 11.94 | 12.01 | 1,740,714 | +0.06(+0.47%) |
Dec 22, 2005 | 11.86 | 12.00 | 11.81 | 11.95 | 2,425,010 | +0.12(+1.00%) |
Dec 21, 2005 | 11.75 | 11.87 | 11.73 | 11.83 | 2,307,318 | +0.09(+0.74%) |
Dec 20, 2005 | 11.66 | 11.81 | 11.65 | 11.75 | 3,363,226 | +0.06(+0.55%) |
Dec 19, 2005 | 11.78 | 11.90 | 11.66 | 11.68 | 3,583,669 | -0.15(-1.26%) |
Dec 16, 2005 | 12.11 | 12.07 | 11.81 | 11.83 | 9,782,221 | -0.28(-2.28%) |
Dec 15, 2005 | 12.21 | 12.29 | 11.91 | 12.11 | 3,620,967 | -0.11(-0.89%) |
Dec 14, 2005 | 12.39 | 12.44 | 12.06 | 12.21 | 4,237,993 | -0.14(-1.17%) |
Dec 13, 2005 | 12.23 | 12.40 | 12.14 | 12.36 | 5,480,156 | +0.04(+0.31%) |
Dec 12, 2005 | 11.89 | 12.36 | 11.93 | 12.32 | 7,015,213 | +0.44(+3.67%) |
Dec 09, 2005 | 11.74 | 11.93 | 11.71 | 11.89 | 3,515,975 | +0.18(+1.58%) |
Dec 08, 2005 | 11.68 | 11.85 | 11.63 | 11.70 | 4,538,957 | +0.04(+0.31%) |
Dec 07, 2005 | 11.73 | 11.84 | 11.65 | 11.67 | 3,927,514 | -0.06(-0.55%) |
Dec 06, 2005 | 11.74 | 11.84 | 11.69 | 11.73 | 4,016,482 | +0.01(+0.09%) |
Dec 05, 2005 | 11.86 | 11.92 | 11.63 | 11.72 | 3,834,738 | -0.16(-1.33%) |
Dec 02, 2005 | 11.83 | 11.93 | 11.80 | 11.88 | 3,015,781 | -0.04(-0.34%) |
Dec 01, 2005 | 11.91 | 12.05 | 11.90 | 11.92 | 4,022,079 | +0.00(+0.02%) |
Nov 30, 2005 | 11.89 | 11.95 | 11.79 | 11.91 | 3,817,373 | +0.04(+0.36%) |
Nov 29, 2005 | 11.90 | 12.10 | 11.82 | 11.87 | 3,685,952 | -0.02(-0.13%) |
Nov 28, 2005 | 11.96 | 11.98 | 11.79 | 11.89 | 3,638,613 | -0.08(-0.69%) |
Nov 25, 2005 | 11.92 | 11.98 | 11.89 | 11.97 | 927,566 | +0.06(+0.52%) |
Nov 23, 2005 | 11.88 | 11.95 | 11.82 | 11.91 | 4,016,248 | -0.04(-0.35%) |
Nov 22, 2005 | 11.95 | 12.01 | 11.75 | 11.95 | 5,517,421 | -0.00(-0.04%) |
Nov 21, 2005 | 11.81 | 11.96 | 11.70 | 11.95 | 5,365,119 | +0.07(+0.62%) |
Nov 18, 2005 | 11.88 | 12.07 | 11.80 | 11.88 | 6,865,202 | +0.09(+0.77%) |
Nov 17, 2005 | 11.09 | 11.81 | 11.06 | 11.79 | 17,407,336 | +0.85(+7.74%) |
Nov 16, 2005 | 10.86 | 11.10 | 10.86 | 10.94 | 7,238,936 | +0.07(+0.68%) |
Nov 15, 2005 | 10.90 | 11.04 | 10.86 | 10.87 | 2,962,413 | -0.09(-0.85%) |
Nov 14, 2005 | 10.94 | 11.00 | 10.84 | 10.96 | 2,555,730 | +0.10(+0.88%) |
Nov 11, 2005 | 10.84 | 10.90 | 10.73 | 10.87 | 2,757,938 | +0.04(+0.33%) |
Nov 10, 2005 | 10.75 | 10.86 | 10.62 | 10.83 | 1,722,353 | +0.12(+1.14%) |
Nov 09, 2005 | 10.68 | 10.79 | 10.66 | 10.71 | 2,371,711 | +0.04(+0.38%) |
Nov 08, 2005 | 10.62 | 10.78 | 10.56 | 10.67 | 2,278,852 | +0.03(+0.29%) |
Nov 07, 2005 | 10.56 | 10.68 | 10.56 | 10.64 | 1,357,814 | +0.05(+0.46%) |
Nov 04, 2005 | 10.67 | 10.72 | 10.50 | 10.59 | 2,225,971 | -0.06(-0.54%) |
Nov 03, 2005 | 10.61 | 10.71 | 10.56 | 10.65 | 3,775,934 | +0.04(+0.36%) |
Nov 02, 2005 | 10.22 | 10.64 | 10.22 | 10.61 | 4,303,490 | +0.36(+3.47%) |
Nov 01, 2005 | 10.22 | 10.34 | 10.16 | 10.25 | 2,132,274 | +0.04(+0.37%) |
Oct 31, 2005 | 10.18 | 10.30 | 10.11 | 10.22 | 2,483,668 | +0.04(+0.41%) |
Oct 28, 2005 | 10.12 | 10.22 | 10.07 | 10.17 | 3,514,138 | +0.21(+2.08%) |
Oct 27, 2005 | 10.08 | 10.18 | 9.946 | 9.966 | 3,364,264 | -0.17(-1.69%) |
Oct 26, 2005 | 10.05 | 10.26 | 10.05 | 10.14 | 2,609,487 | +0.01(+0.13%) |
Oct 25, 2005 | 10.22 | 10.27 | 10.03 | 10.12 | 2,352,579 | -0.11(-1.06%) |
Oct 24, 2005 | 10.09 | 10.32 | 10.04 | 10.23 | 3,465,520 | +0.15(+1.46%) |
Oct 21, 2005 | 9.933 | 10.17 | 9.817 | 10.09 | 6,006,734 | +0.29(+2.95%) |
Oct 20, 2005 | 9.944 | 9.977 | 9.686 | 9.797 | 2,881,273 | -0.08(-0.86%) |
Oct 19, 2005 | 9.717 | 9.926 | 9.702 | 9.882 | 3,914,347 | +0.20(+2.02%) |
Oct 18, 2005 | 9.579 | 9.781 | 9.532 | 9.686 | 4,378,483 | +0.09(+0.97%) |
Oct 17, 2005 | 9.539 | 9.619 | 9.452 | 9.592 | 2,245,687 | +0.03(+0.30%) |
Oct 14, 2005 | 9.472 | 9.581 | 9.383 | 9.563 | 2,691,519 | +0.07(+0.73%) |
Oct 13, 2005 | 9.563 | 9.584 | 9.419 | 9.495 | 4,213,077 | -0.11(-1.18%) |
Oct 12, 2005 | 9.628 | 9.828 | 9.601 | 9.608 | 2,835,890 | -0.05(-0.48%) |
Oct 11, 2005 | 9.710 | 9.753 | 9.537 | 9.655 | 4,529,701 | -0.06(-0.64%) |
Oct 10, 2005 | 9.766 | 9.846 | 9.688 | 9.717 | 1,969,740 | -0.05(-0.55%) |
Oct 07, 2005 | 9.828 | 9.844 | 9.755 | 9.770 | 2,860,464 | -0.02(-0.23%) |
Oct 06, 2005 | 9.773 | 9.897 | 9.724 | 9.793 | 3,585,966 | +0.01(+0.07%) |
Oct 05, 2005 | 10.05 | 10.08 | 9.777 | 9.786 | 3,199,263 | -0.26(-2.59%) |
Oct 04, 2005 | 9.944 | 10.06 | 9.890 | 10.05 | 4,003,762 | +0.11(+1.12%) |