Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.17 | 13.18 | 13.05 | 13.06 | 12,593,291 | -0.07(-0.50%) |
Sep 28, 2006 | 13.27 | 13.31 | 13.06 | 13.13 | 16,324,301 | -0.10(-0.73%) |
Sep 27, 2006 | 13.20 | 13.44 | 13.09 | 13.22 | 23,720,304 | +0.08(+0.58%) |
Sep 26, 2006 | 13.24 | 13.29 | 13.04 | 13.15 | 16,755,344 | -0.07(-0.52%) |
Sep 25, 2006 | 13.09 | 13.26 | 12.81 | 13.22 | 16,381,654 | +0.17(+1.29%) |
Sep 22, 2006 | 13.13 | 13.27 | 12.89 | 13.05 | 20,389,822 | +0.00(+0.00%) |
Sep 21, 2006 | 13.42 | 13.42 | 13.01 | 13.05 | 23,317,674 | -0.26(-1.93%) |
Sep 20, 2006 | 13.13 | 13.41 | 13.10 | 13.31 | 22,872,472 | +0.38(+2.97%) |
Sep 19, 2006 | 13.03 | 13.09 | 12.77 | 12.92 | 19,450,932 | +0.02(+0.12%) |
Sep 18, 2006 | 12.99 | 13.04 | 12.85 | 12.91 | 16,670,201 | -0.08(-0.62%) |
Sep 15, 2006 | 12.80 | 13.10 | 12.49 | 12.99 | 43,540,912 | +0.31(+2.48%) |
Sep 14, 2006 | 12.75 | 12.77 | 12.47 | 12.67 | 18,147,016 | -0.00(-0.03%) |
Sep 13, 2006 | 12.51 | 12.81 | 12.50 | 12.68 | 24,783,496 | +0.23(+1.85%) |
Sep 12, 2006 | 12.09 | 12.47 | 12.01 | 12.45 | 18,662,526 | +0.36(+2.95%) |
Sep 11, 2006 | 11.93 | 12.13 | 11.71 | 12.09 | 21,746,752 | +0.12(+1.03%) |
Sep 08, 2006 | 11.99 | 12.05 | 11.86 | 11.97 | 16,541,910 | +0.03(+0.23%) |
Sep 07, 2006 | 12.07 | 12.11 | 11.92 | 11.94 | 17,797,760 | -0.15(-1.21%) |
Sep 06, 2006 | 12.23 | 12.35 | 12.08 | 12.09 | 22,018,602 | -0.19(-1.53%) |
Sep 05, 2006 | 12.22 | 12.28 | 12.06 | 12.27 | 17,061,860 | +0.09(+0.72%) |
Sep 01, 2006 | 12.13 | 12.33 | 12.04 | 12.19 | 26,809,760 | +0.29(+2.42%) |
Aug 31, 2006 | 11.86 | 11.95 | 11.63 | 11.90 | 28,340,038 | +0.10(+0.88%) |
Aug 30, 2006 | 11.66 | 11.84 | 11.58 | 11.79 | 15,370,117 | +0.15(+1.25%) |
Aug 29, 2006 | 11.71 | 11.74 | 11.46 | 11.65 | 17,749,710 | -0.04(-0.36%) |
Aug 28, 2006 | 11.47 | 11.69 | 11.42 | 11.69 | 15,162,908 | +0.20(+1.74%) |
Aug 25, 2006 | 11.33 | 11.56 | 11.32 | 11.49 | 17,900,096 | +0.12(+1.08%) |
Aug 24, 2006 | 11.45 | 11.48 | 11.31 | 11.37 | 17,387,782 | -0.02(-0.20%) |
Aug 23, 2006 | 11.52 | 11.59 | 11.35 | 11.39 | 22,066,532 | -0.18(-1.59%) |
Aug 22, 2006 | 11.72 | 11.82 | 11.49 | 11.57 | 17,399,678 | -0.20(-1.66%) |
Aug 21, 2006 | 11.81 | 11.87 | 11.70 | 11.77 | 11,942,179 | -0.17(-1.41%) |
Aug 18, 2006 | 12.05 | 12.07 | 11.84 | 11.94 | 19,326,132 | -0.07(-0.54%) |
Aug 17, 2006 | 11.71 | 12.02 | 11.62 | 12.00 | 23,763,552 | +0.25(+2.12%) |
Aug 16, 2006 | 11.65 | 11.77 | 11.50 | 11.76 | 17,148,190 | +0.17(+1.49%) |
Aug 15, 2006 | 11.66 | 11.66 | 11.47 | 11.58 | 15,450,107 | +0.09(+0.77%) |
Aug 14, 2006 | 11.58 | 11.64 | 11.46 | 11.49 | 16,364,845 | +0.02(+0.20%) |
Aug 11, 2006 | 11.45 | 11.49 | 11.34 | 11.47 | 21,107,632 | -0.02(-0.20%) |
Aug 10, 2006 | 11.33 | 11.54 | 11.27 | 11.49 | 35,094,872 | +0.16(+1.39%) |
Aug 09, 2006 | 11.74 | 11.77 | 11.27 | 11.34 | 41,757,060 | -0.30(-2.60%) |
Aug 08, 2006 | 11.93 | 11.94 | 11.60 | 11.64 | 23,053,008 | -0.18(-1.49%) |
Aug 07, 2006 | 11.70 | 11.97 | 11.69 | 11.82 | 34,486,236 | +0.07(+0.62%) |
Aug 04, 2006 | 11.92 | 11.97 | 11.62 | 11.74 | 41,607,388 | -0.01(-0.10%) |
Aug 03, 2006 | 11.16 | 12.10 | 11.02 | 11.76 | 149,821,616 | -1.02(-7.99%) |
Aug 02, 2006 | 12.56 | 12.93 | 12.56 | 12.78 | 49,768,856 | +0.13(+1.03%) |
Aug 01, 2006 | 13.01 | 13.04 | 12.43 | 12.65 | 34,978,300 | -0.49(-3.71%) |
Jul 31, 2006 | 13.02 | 13.23 | 12.91 | 13.13 | 12,164,949 | +0.08(+0.59%) |
Jul 28, 2006 | 12.92 | 13.21 | 12.91 | 13.06 | 14,525,936 | +0.17(+1.34%) |
Jul 27, 2006 | 13.10 | 13.23 | 12.83 | 12.88 | 13,959,806 | -0.17(-1.29%) |
Jul 26, 2006 | 13.41 | 13.46 | 12.97 | 13.05 | 30,554,994 | -0.53(-3.90%) |
Jul 25, 2006 | 13.24 | 13.62 | 13.23 | 13.58 | 20,810,616 | +0.26(+1.99%) |
Jul 24, 2006 | 13.00 | 13.33 | 12.97 | 13.32 | 17,860,448 | +0.35(+2.72%) |
Jul 21, 2006 | 12.71 | 13.08 | 12.68 | 12.96 | 21,718,386 | +0.15(+1.14%) |
Jul 20, 2006 | 13.16 | 13.21 | 12.77 | 12.82 | 18,486,528 | -0.17(-1.27%) |
Jul 19, 2006 | 12.91 | 13.09 | 12.76 | 12.98 | 18,588,668 | +0.17(+1.32%) |
Jul 18, 2006 | 13.09 | 13.19 | 12.63 | 12.81 | 34,884,984 | -0.32(-2.45%) |
Jul 17, 2006 | 12.84 | 13.21 | 12.70 | 13.14 | 18,514,718 | +0.22(+1.72%) |
Jul 14, 2006 | 13.03 | 13.06 | 12.76 | 12.91 | 21,635,422 | -0.14(-1.06%) |
Jul 13, 2006 | 13.15 | 13.24 | 12.89 | 13.05 | 31,102,238 | -0.16(-1.19%) |
Jul 12, 2006 | 13.81 | 13.81 | 13.08 | 13.21 | 30,730,556 | -0.59(-4.31%) |
Jul 11, 2006 | 13.61 | 13.85 | 13.47 | 13.80 | 14,314,546 | +0.13(+0.98%) |
Jul 10, 2006 | 13.85 | 13.90 | 13.63 | 13.67 | 14,761,332 | -0.16(-1.14%) |
Jul 07, 2006 | 13.78 | 13.87 | 13.47 | 13.83 | 42,114,028 | -0.71(-4.86%) |
Jul 06, 2006 | 14.47 | 14.58 | 14.37 | 14.53 | 10,657,327 | +0.12(+0.85%) |
Jul 05, 2006 | 14.49 | 14.55 | 14.22 | 14.41 | 11,336,167 | -0.18(-1.21%) |
Jul 03, 2006 | 14.56 | 14.71 | 14.55 | 14.59 | 5,183,463 | +0.10(+0.69%) |
Jun 30, 2006 | 14.57 | 14.59 | 14.45 | 14.49 | 15,085,222 | -0.08(-0.55%) |
Jun 29, 2006 | 13.83 | 14.58 | 13.79 | 14.57 | 23,269,522 | +0.86(+6.27%) |
Jun 28, 2006 | 13.73 | 13.77 | 13.59 | 13.71 | 11,888,483 | -0.00(-0.03%) |
Jun 27, 2006 | 13.94 | 14.03 | 13.69 | 13.71 | 13,951,535 | -0.29(-2.06%) |
Jun 26, 2006 | 14.08 | 14.15 | 13.93 | 14.00 | 9,629,604 | -0.00(-0.03%) |
Jun 23, 2006 | 13.83 | 14.20 | 13.82 | 14.00 | 13,039,896 | +0.16(+1.14%) |
Jun 22, 2006 | 14.00 | 14.02 | 13.73 | 13.85 | 9,876,494 | -0.13(-0.91%) |
Jun 21, 2006 | 13.81 | 14.13 | 13.78 | 13.97 | 13,001,172 | +0.23(+1.65%) |
Jun 20, 2006 | 13.76 | 13.97 | 13.69 | 13.75 | 12,342,379 | -0.05(-0.36%) |
Jun 19, 2006 | 14.12 | 14.12 | 13.71 | 13.80 | 12,654,303 | -0.25(-1.78%) |
Jun 16, 2006 | 14.08 | 14.19 | 13.95 | 14.05 | 19,208,214 | -0.07(-0.49%) |
Jun 15, 2006 | 13.78 | 14.15 | 13.63 | 14.11 | 13,989,123 | +0.35(+2.57%) |
Jun 14, 2006 | 13.46 | 13.77 | 13.40 | 13.76 | 15,319,393 | +0.28(+2.05%) |
Jun 13, 2006 | 13.53 | 13.72 | 13.44 | 13.49 | 18,731,332 | -0.10(-0.76%) |
Jun 12, 2006 | 13.77 | 13.82 | 13.57 | 13.59 | 12,561,791 | -0.18(-1.31%) |
Jun 09, 2006 | 13.86 | 14.00 | 13.74 | 13.77 | 13,815,178 | -0.13(-0.97%) |
Jun 08, 2006 | 13.62 | 13.98 | 13.52 | 13.90 | 24,632,016 | +0.20(+1.48%) |
Jun 07, 2006 | 13.55 | 13.81 | 13.47 | 13.70 | 15,185,112 | +0.17(+1.25%) |
Jun 06, 2006 | 13.62 | 13.64 | 13.39 | 13.53 | 15,038,616 | -0.04(-0.31%) |
Jun 05, 2006 | 13.75 | 13.88 | 13.56 | 13.57 | 13,171,747 | -0.23(-1.69%) |
Jun 02, 2006 | 13.80 | 13.93 | 13.64 | 13.81 | 13,377,168 | -0.08(-0.61%) |
Jun 01, 2006 | 13.62 | 13.93 | 13.62 | 13.89 | 22,458,946 | +0.21(+1.57%) |
May 31, 2006 | 13.40 | 13.69 | 13.38 | 13.68 | 16,275,454 | +0.28(+2.06%) |
May 30, 2006 | 13.55 | 13.58 | 13.31 | 13.40 | 13,460,218 | -0.19(-1.41%) |
May 26, 2006 | 13.67 | 13.72 | 13.51 | 13.59 | 8,484,021 | -0.00(-0.03%) |
May 25, 2006 | 13.58 | 13.78 | 13.44 | 13.60 | 16,118,706 | +0.09(+0.65%) |
May 24, 2006 | 13.53 | 13.69 | 13.27 | 13.51 | 24,394,588 | -0.15(-1.07%) |
May 23, 2006 | 13.93 | 14.02 | 13.65 | 13.65 | 12,683,044 | -0.25(-1.77%) |
May 22, 2006 | 14.10 | 14.14 | 13.77 | 13.90 | 17,339,738 | -0.04(-0.28%) |
May 19, 2006 | 13.73 | 14.02 | 13.72 | 13.94 | 28,413,298 | +0.13(+0.97%) |
May 18, 2006 | 13.98 | 14.00 | 13.78 | 13.80 | 17,418,902 | -0.16(-1.18%) |
May 17, 2006 | 14.12 | 14.15 | 13.88 | 13.97 | 18,216,518 | -0.25(-1.75%) |
May 16, 2006 | 13.96 | 14.23 | 13.88 | 14.22 | 24,265,588 | +0.29(+2.09%) |
May 15, 2006 | 13.72 | 13.94 | 13.47 | 13.93 | 18,052,482 | +0.25(+1.82%) |
May 12, 2006 | 14.01 | 14.07 | 13.61 | 13.68 | 21,869,684 | -0.34(-2.44%) |
May 11, 2006 | 14.58 | 14.62 | 13.83 | 14.02 | 30,019,900 | -0.64(-4.35%) |
May 10, 2006 | 14.75 | 14.78 | 14.58 | 14.66 | 16,699,443 | -0.10(-0.65%) |
May 09, 2006 | 15.05 | 15.09 | 14.72 | 14.75 | 16,495,062 | -0.31(-2.06%) |
May 08, 2006 | 15.11 | 15.17 | 15.05 | 15.06 | 14,822,159 | -0.14(-0.93%) |
May 05, 2006 | 14.98 | 15.30 | 14.98 | 15.20 | 19,465,010 | +0.32(+2.17%) |
May 04, 2006 | 14.31 | 15.14 | 14.20 | 14.88 | 38,457,348 | +0.55(+3.86%) |
May 03, 2006 | 14.54 | 14.55 | 14.20 | 14.33 | 21,142,830 | -0.18(-1.24%) |
May 02, 2006 | 14.40 | 14.66 | 14.24 | 14.51 | 20,168,428 | +0.22(+1.53%) |
May 01, 2006 | 14.44 | 14.57 | 14.27 | 14.29 | 23,610,452 | -0.01(-0.05%) |
Apr 28, 2006 | 14.27 | 14.38 | 14.19 | 14.30 | 14,494,841 | +0.12(+0.84%) |
Apr 27, 2006 | 14.28 | 14.41 | 14.11 | 14.18 | 25,818,212 | -0.23(-1.60%) |
Apr 26, 2006 | 14.68 | 14.71 | 14.38 | 14.41 | 17,863,034 | -0.23(-1.60%) |
Apr 25, 2006 | 14.86 | 14.92 | 14.59 | 14.64 | 12,036,106 | -0.18(-1.22%) |
Apr 24, 2006 | 14.96 | 15.01 | 14.77 | 14.82 | 9,890,822 | -0.02(-0.16%) |
Apr 21, 2006 | 15.03 | 15.15 | 14.69 | 14.85 | 14,939,408 | -0.06(-0.41%) |
Apr 20, 2006 | 14.99 | 15.04 | 14.89 | 14.91 | 9,675,764 | -0.01(-0.05%) |
Apr 19, 2006 | 14.78 | 15.04 | 14.78 | 14.92 | 12,304,509 | +0.12(+0.80%) |
Apr 18, 2006 | 14.66 | 14.93 | 14.57 | 14.80 | 14,777,406 | +0.27(+1.88%) |
Apr 17, 2006 | 14.84 | 14.84 | 14.38 | 14.53 | 12,593,994 | -0.17(-1.12%) |
Apr 13, 2006 | 14.65 | 14.84 | 14.54 | 14.69 | 9,966,044 | +0.11(+0.74%) |
Apr 12, 2006 | 14.41 | 14.62 | 14.46 | 14.58 | 6,880,812 | +0.17(+1.17%) |
Apr 11, 2006 | 14.68 | 14.70 | 14.38 | 14.41 | 10,312,517 | -0.15(-1.05%) |
Apr 10, 2006 | 14.62 | 14.68 | 14.53 | 14.57 | 7,251,971 | +0.04(+0.29%) |
Apr 07, 2006 | 14.77 | 14.95 | 14.48 | 14.53 | 18,039,632 | +0.16(+1.09%) |
Apr 06, 2006 | 14.37 | 14.53 | 14.21 | 14.37 | 12,051,419 | -0.02(-0.11%) |
Apr 05, 2006 | 14.69 | 14.71 | 14.29 | 14.38 | 14,948,755 | -0.32(-2.19%) |
Apr 04, 2006 | 14.69 | 14.76 | 14.57 | 14.71 | 12,176,644 | +0.13(+0.89%) |
Apr 03, 2006 | 14.57 | 14.77 | 14.48 | 14.58 | 18,726,492 | +0.14(+0.96%) |
Mar 31, 2006 | 14.39 | 14.55 | 14.36 | 14.44 | 11,174,122 | +0.04(+0.27%) |
Mar 30, 2006 | 14.44 | 14.62 | 14.27 | 14.40 | 12,554,861 | +0.00(+0.00%) |
Mar 29, 2006 | 14.17 | 14.49 | 14.06 | 14.40 | 16,811,436 | +0.36(+2.54%) |
Mar 28, 2006 | 14.10 | 14.28 | 13.94 | 14.04 | 12,671,539 | +0.00(+0.03%) |
Mar 27, 2006 | 14.05 | 14.16 | 13.93 | 14.04 | 11,489,086 | -0.01(-0.08%) |
Mar 24, 2006 | 13.92 | 14.15 | 13.87 | 14.05 | 9,578,759 | +0.19(+1.36%) |
Mar 23, 2006 | 13.93 | 14.00 | 13.74 | 13.86 | 9,547,500 | -0.16(-1.18%) |
Mar 22, 2006 | 13.94 | 14.10 | 13.88 | 14.03 | 9,696,069 | +0.11(+0.77%) |
Mar 21, 2006 | 14.19 | 14.34 | 13.90 | 13.92 | 12,389,895 | -0.23(-1.65%) |
Mar 20, 2006 | 14.11 | 14.33 | 14.09 | 14.15 | 13,130,654 | +0.11(+0.76%) |
Mar 17, 2006 | 13.89 | 14.23 | 13.89 | 14.05 | 21,197,358 | +0.16(+1.19%) |
Mar 16, 2006 | 14.05 | 14.09 | 13.85 | 13.88 | 8,650,408 | -0.13(-0.90%) |
Mar 15, 2006 | 13.91 | 14.05 | 13.87 | 14.01 | 12,630,052 | +0.10(+0.72%) |
Mar 14, 2006 | 13.43 | 13.97 | 13.36 | 13.91 | 14,784,704 | +0.47(+3.48%) |
Mar 13, 2006 | 13.45 | 13.63 | 13.39 | 13.44 | 10,369,190 | -0.14(-1.02%) |
Mar 10, 2006 | 13.41 | 13.71 | 13.32 | 13.58 | 16,072,949 | +0.18(+1.35%) |
Mar 09, 2006 | 13.54 | 13.67 | 13.37 | 13.40 | 9,216,145 | -0.17(-1.22%) |
Mar 08, 2006 | 13.78 | 13.79 | 13.35 | 13.56 | 10,616,041 | -0.08(-0.56%) |
Mar 07, 2006 | 13.75 | 13.90 | 13.57 | 13.64 | 11,190,124 | -0.12(-0.89%) |
Mar 06, 2006 | 13.69 | 13.99 | 13.50 | 13.76 | 12,535,847 | +0.11(+0.82%) |
Mar 03, 2006 | 13.83 | 13.98 | 13.62 | 13.65 | 15,068,241 | +0.05(+0.37%) |
Mar 02, 2006 | 13.87 | 13.93 | 13.55 | 13.60 | 19,195,198 | -0.32(-2.29%) |
Mar 01, 2006 | 13.94 | 14.05 | 13.75 | 13.92 | 11,276,218 | -0.02(-0.11%) |
Feb 28, 2006 | 14.08 | 14.08 | 13.79 | 13.93 | 12,870,557 | -0.15(-1.03%) |
Feb 27, 2006 | 13.76 | 14.11 | 13.74 | 14.08 | 10,527,603 | +0.30(+2.17%) |
Feb 24, 2006 | 13.93 | 13.95 | 13.65 | 13.78 | 11,774,447 | -0.10(-0.69%) |
Feb 23, 2006 | 13.82 | 14.15 | 13.78 | 13.88 | 14,302,622 | +0.06(+0.41%) |
Feb 22, 2006 | 13.58 | 13.95 | 13.57 | 13.82 | 13,596,612 | +0.29(+2.16%) |
Feb 21, 2006 | 13.60 | 13.83 | 13.40 | 13.53 | 11,288,374 | -0.05(-0.37%) |
Feb 17, 2006 | 13.64 | 13.78 | 13.57 | 13.58 | 10,498,637 | -0.18(-1.28%) |
Feb 16, 2006 | 13.55 | 13.75 | 13.47 | 13.75 | 14,077,545 | +0.26(+1.90%) |
Feb 15, 2006 | 13.32 | 13.54 | 13.07 | 13.50 | 12,864,869 | +0.20(+1.47%) |
Feb 14, 2006 | 13.35 | 13.39 | 13.21 | 13.30 | 14,380,917 | +0.04(+0.29%) |
Feb 13, 2006 | 13.18 | 13.32 | 13.07 | 13.26 | 18,028,894 | -0.36(-2.62%) |
Feb 10, 2006 | 13.56 | 13.67 | 13.43 | 13.62 | 13,675,526 | +0.12(+0.88%) |
Feb 09, 2006 | 13.47 | 13.55 | 13.32 | 13.50 | 18,243,812 | +0.18(+1.35%) |
Feb 08, 2006 | 13.24 | 13.43 | 13.12 | 13.32 | 16,694,256 | +0.15(+1.17%) |
Feb 07, 2006 | 13.20 | 13.26 | 13.06 | 13.17 | 19,159,614 | -0.07(-0.49%) |
Feb 06, 2006 | 12.85 | 13.24 | 12.85 | 13.23 | 16,258,102 | +0.23(+1.80%) |
Feb 03, 2006 | 13.12 | 13.26 | 12.90 | 13.00 | 24,397,438 | -0.20(-1.51%) |
Feb 02, 2006 | 12.66 | 13.37 | 12.66 | 13.20 | 53,636,076 | +1.17(+9.69%) |
Feb 01, 2006 | 12.00 | 13.00 | 11.95 | 12.03 | 15,741,849 | -0.13(-1.07%) |
Jan 31, 2006 | 12.26 | 12.29 | 12.02 | 12.16 | 11,821,056 | -0.07(-0.53%) |
Jan 30, 2006 | 12.31 | 12.40 | 12.17 | 12.23 | 8,733,252 | -0.03(-0.25%) |
Jan 27, 2006 | 12.12 | 12.40 | 12.06 | 12.26 | 12,256,321 | +0.18(+1.46%) |
Jan 26, 2006 | 11.83 | 12.09 | 11.70 | 12.08 | 12,118,194 | +0.43(+3.72%) |
Jan 25, 2006 | 11.77 | 11.80 | 11.58 | 11.65 | 9,482,867 | -0.13(-1.14%) |
Jan 24, 2006 | 11.60 | 11.80 | 11.59 | 11.78 | 9,905,963 | +0.18(+1.55%) |
Jan 23, 2006 | 11.67 | 11.80 | 11.48 | 11.60 | 9,008,015 | -0.03(-0.23%) |
Jan 20, 2006 | 12.06 | 12.10 | 11.58 | 11.63 | 16,970,216 | -0.40(-3.32%) |
Jan 19, 2006 | 11.94 | 12.12 | 11.89 | 12.03 | 8,477,265 | +0.08(+0.71%) |
Jan 18, 2006 | 11.90 | 12.10 | 11.89 | 11.94 | 8,883,713 | -0.00(-0.03%) |
Jan 17, 2006 | 11.96 | 12.08 | 11.92 | 11.95 | 9,501,415 | -0.06(-0.48%) |
Jan 13, 2006 | 11.95 | 12.07 | 11.88 | 12.00 | 7,780,071 | +0.13(+1.07%) |
Jan 12, 2006 | 11.90 | 11.98 | 11.87 | 11.88 | 8,021,933 | -0.06(-0.51%) |
Jan 11, 2006 | 11.86 | 12.01 | 11.80 | 11.94 | 9,193,513 | +0.04(+0.32%) |
Jan 10, 2006 | 11.97 | 12.00 | 11.89 | 11.90 | 9,929,283 | -0.11(-0.89%) |
Jan 09, 2006 | 12.17 | 12.17 | 11.97 | 12.01 | 10,971,144 | -0.12(-1.01%) |
Jan 06, 2006 | 12.15 | 12.18 | 12.00 | 12.13 | 12,002,938 | +0.00(+0.03%) |
Jan 05, 2006 | 12.16 | 12.27 | 12.04 | 12.13 | 10,468,176 | -0.02(-0.19%) |
Jan 04, 2006 | 11.96 | 12.17 | 11.85 | 12.15 | 15,877,996 | +0.31(+2.59%) |
Jan 03, 2006 | 11.73 | 11.89 | 11.47 | 11.84 | 16,673,540 | +0.33(+2.87%) |
Dec 30, 2005 | 11.66 | 11.69 | 11.49 | 11.51 | 8,892,382 | -0.19(-1.64%) |
Dec 29, 2005 | 11.72 | 11.84 | 11.68 | 11.71 | 5,344,457 | -0.02(-0.16%) |
Dec 28, 2005 | 11.68 | 11.84 | 11.68 | 11.72 | 5,654,476 | +0.00(+0.03%) |
Dec 27, 2005 | 11.76 | 11.89 | 11.66 | 11.72 | 7,881,444 | -0.00(-0.03%) |
Dec 23, 2005 | 11.92 | 11.94 | 11.71 | 11.72 | 4,983,954 | -0.08(-0.71%) |
Dec 22, 2005 | 11.74 | 11.90 | 11.72 | 11.81 | 10,682,047 | +0.10(+0.82%) |
Dec 21, 2005 | 11.65 | 11.80 | 11.59 | 11.71 | 10,451,617 | +0.14(+1.23%) |
Dec 20, 2005 | 11.78 | 11.80 | 11.55 | 11.57 | 14,006,787 | -0.19(-1.60%) |
Dec 19, 2005 | 11.95 | 12.17 | 11.75 | 11.76 | 10,396,440 | -0.21(-1.73%) |
Dec 16, 2005 | 12.11 | 12.25 | 11.95 | 11.97 | 26,491,514 | -0.16(-1.36%) |
Dec 15, 2005 | 12.15 | 12.40 | 12.06 | 12.13 | 10,233,007 | -0.02(-0.13%) |
Dec 14, 2005 | 12.07 | 12.19 | 12.02 | 12.15 | 9,447,789 | +0.06(+0.51%) |
Dec 13, 2005 | 11.79 | 12.11 | 11.78 | 12.09 | 10,357,041 | +0.23(+1.97%) |
Dec 12, 2005 | 11.94 | 12.06 | 11.74 | 11.85 | 9,317,041 | -0.08(-0.71%) |
Dec 09, 2005 | 11.81 | 11.95 | 11.78 | 11.94 | 8,812,345 | +0.10(+0.84%) |
Dec 08, 2005 | 12.03 | 12.12 | 11.77 | 11.84 | 13,786,931 | -0.19(-1.56%) |
Dec 07, 2005 | 12.26 | 12.27 | 11.97 | 12.02 | 11,135,487 | -0.18(-1.45%) |
Dec 06, 2005 | 12.21 | 12.45 | 12.18 | 12.20 | 14,226,807 | -0.06(-0.50%) |
Dec 05, 2005 | 12.22 | 12.30 | 12.06 | 12.26 | 11,720,084 | +0.01(+0.09%) |
Dec 02, 2005 | 12.25 | 12.28 | 12.10 | 12.25 | 15,367,818 | +0.30(+2.54%) |
Dec 01, 2005 | 11.82 | 12.03 | 11.64 | 11.95 | 16,950,522 | +0.26(+2.27%) |
Nov 30, 2005 | 11.91 | 11.96 | 11.68 | 11.68 | 14,563,735 | -0.15(-1.26%) |
Nov 29, 2005 | 12.09 | 12.10 | 11.83 | 11.83 | 13,565,019 | -0.11(-0.93%) |
Nov 28, 2005 | 12.15 | 12.24 | 11.93 | 11.94 | 10,118,387 | -0.22(-1.80%) |
Nov 25, 2005 | 12.23 | 12.28 | 12.10 | 12.16 | 4,588,513 | -0.02(-0.16%) |
Nov 23, 2005 | 12.12 | 12.23 | 12.07 | 12.18 | 10,258,936 | +0.08(+0.63%) |
Nov 22, 2005 | 12.22 | 12.27 | 12.04 | 12.10 | 15,210,531 | -0.13(-1.10%) |
Nov 21, 2005 | 11.98 | 12.28 | 11.97 | 12.24 | 20,065,856 | +0.35(+2.97%) |
Nov 18, 2005 | 12.08 | 12.13 | 11.80 | 11.89 | 19,234,050 | -0.09(-0.77%) |
Nov 17, 2005 | 11.80 | 11.99 | 11.71 | 11.98 | 15,292,627 | +0.31(+2.63%) |
Nov 16, 2005 | 11.69 | 11.73 | 11.57 | 11.67 | 8,551,555 | +0.05(+0.46%) |
Nov 15, 2005 | 11.67 | 11.77 | 11.49 | 11.62 | 7,443,906 | -0.01(-0.10%) |
Nov 14, 2005 | 11.58 | 11.70 | 11.56 | 11.63 | 8,812,999 | +0.06(+0.53%) |
Nov 11, 2005 | 11.54 | 11.63 | 11.50 | 11.57 | 11,302,384 | +0.07(+0.60%) |
Nov 10, 2005 | 11.06 | 11.50 | 11.03 | 11.50 | 20,574,612 | +0.18(+1.59%) |
Nov 09, 2005 | 11.32 | 11.44 | 11.29 | 11.32 | 13,246,785 | +0.00(+0.00%) |
Nov 08, 2005 | 11.66 | 11.70 | 11.29 | 11.32 | 18,486,172 | -0.35(-2.99%) |
Nov 07, 2005 | 11.79 | 11.88 | 11.60 | 11.67 | 15,615,600 | +0.02(+0.16%) |
Nov 04, 2005 | 11.65 | 11.73 | 11.55 | 11.65 | 17,074,026 | +0.36(+3.16%) |
Nov 03, 2005 | 11.16 | 11.47 | 11.06 | 11.29 | 22,956,264 | +0.23(+2.08%) |
Nov 02, 2005 | 10.88 | 11.14 | 10.84 | 11.06 | 17,924,564 | +0.26(+2.42%) |
Nov 01, 2005 | 10.86 | 10.90 | 10.77 | 10.80 | 18,225,950 | -0.05(-0.46%) |
Oct 31, 2005 | 10.74 | 10.93 | 10.63 | 10.85 | 19,690,316 | +0.18(+1.69%) |
Oct 28, 2005 | 10.41 | 10.68 | 10.40 | 10.67 | 12,192,030 | +0.36(+3.50%) |
Oct 27, 2005 | 10.58 | 10.70 | 10.31 | 10.31 | 12,200,144 | -0.31(-2.89%) |
Oct 26, 2005 | 10.75 | 10.84 | 10.57 | 10.62 | 11,208,098 | -0.08(-0.79%) |
Oct 25, 2005 | 10.74 | 10.78 | 10.57 | 10.70 | 14,771,116 | +0.00(+0.00%) |
Oct 24, 2005 | 10.62 | 10.84 | 10.55 | 10.70 | 16,430,854 | +5.42(+102.80%) |
Oct 21, 2005 | 5.272 | 5.299 | 5.218 | 5.276 | 19,834,252 | +0.08(+1.51%) |
Oct 20, 2005 | 5.235 | 5.284 | 5.159 | 5.198 | 21,785,316 | -0.05(-1.00%) |
Oct 19, 2005 | 5.050 | 5.250 | 5.016 | 5.250 | 24,073,728 | +0.21(+4.07%) |
Oct 18, 2005 | 5.061 | 5.088 | 5.014 | 5.045 | 10,951,470 | -0.05(-0.92%) |
Oct 17, 2005 | 5.045 | 5.113 | 5.030 | 5.092 | 10,704,679 | +0.02(+0.40%) |
Oct 14, 2005 | 5.063 | 5.083 | 5.033 | 5.072 | 18,305,516 | -0.00(-0.04%) |
Oct 13, 2005 | 4.880 | 5.098 | 4.876 | 5.074 | 28,653,792 | +0.21(+4.30%) |
Oct 12, 2005 | 4.892 | 4.978 | 4.844 | 4.865 | 15,005,839 | -0.04(-0.82%) |
Oct 11, 2005 | 4.919 | 4.953 | 4.887 | 4.905 | 11,565,638 | -0.02(-0.35%) |
Oct 10, 2005 | 4.894 | 4.968 | 4.825 | 4.922 | 12,809,492 | +0.03(+0.55%) |
Oct 07, 2005 | 4.965 | 4.971 | 4.872 | 4.896 | 14,753,669 | -0.06(-1.22%) |
Oct 06, 2005 | 4.940 | 4.997 | 4.898 | 4.956 | 39,885,352 | +0.18(+3.73%) |
Oct 05, 2005 | 4.840 | 4.852 | 4.769 | 4.778 | 13,891,542 | -0.07(-1.44%) |
Oct 04, 2005 | 4.841 | 4.880 | 4.834 | 4.848 | 13,349,459 | +0.01(+0.28%) |