Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.73 | 15.86 | 15.60 | 15.80 | 7,465,706 | -0.21(-1.31%) |
Sep 28, 2006 | 16.04 | 16.13 | 15.80 | 16.01 | 5,565,659 | -0.09(-0.56%) |
Sep 27, 2006 | 15.74 | 16.25 | 15.73 | 16.10 | 5,393,761 | +0.37(+2.36%) |
Sep 26, 2006 | 15.55 | 15.87 | 15.47 | 15.73 | 5,488,711 | +0.16(+1.06%) |
Sep 25, 2006 | 15.21 | 15.60 | 15.18 | 15.57 | 3,046,852 | +0.41(+2.71%) |
Sep 22, 2006 | 15.30 | 15.30 | 15.09 | 15.16 | 4,973,019 | -0.20(-1.29%) |
Sep 21, 2006 | 15.46 | 15.63 | 15.33 | 15.36 | 4,300,608 | -0.13(-0.82%) |
Sep 20, 2006 | 15.58 | 15.72 | 15.47 | 15.48 | 4,676,170 | -0.14(-0.87%) |
Sep 19, 2006 | 15.47 | 15.65 | 15.40 | 15.62 | 4,219,424 | +0.16(+1.01%) |
Sep 18, 2006 | 15.49 | 15.55 | 15.36 | 15.46 | 4,521,921 | -0.06(-0.40%) |
Sep 15, 2006 | 15.44 | 15.58 | 15.31 | 15.53 | 7,319,222 | -0.05(-0.33%) |
Sep 14, 2006 | 15.16 | 15.68 | 15.13 | 15.58 | 9,192,797 | +0.43(+2.86%) |
Sep 13, 2006 | 14.94 | 15.26 | 14.94 | 15.14 | 5,134,327 | +0.13(+0.85%) |
Sep 12, 2006 | 14.72 | 15.09 | 14.70 | 15.02 | 6,202,773 | +0.24(+1.65%) |
Sep 11, 2006 | 14.87 | 14.89 | 14.59 | 14.77 | 6,362,316 | -0.17(-1.16%) |
Sep 08, 2006 | 14.82 | 15.06 | 14.75 | 14.94 | 3,452,417 | +0.20(+1.32%) |
Sep 07, 2006 | 14.44 | 14.90 | 14.31 | 14.75 | 7,639,721 | +0.37(+2.58%) |
Sep 06, 2006 | 14.75 | 14.73 | 14.34 | 14.38 | 4,476,388 | -0.37(-2.54%) |
Sep 05, 2006 | 14.55 | 14.75 | 14.49 | 14.75 | 2,003,467 | +0.19(+1.28%) |
Sep 01, 2006 | 14.70 | 14.70 | 14.53 | 14.56 | 1,685,793 | -0.07(-0.45%) |
Aug 31, 2006 | 14.64 | 14.73 | 14.50 | 14.63 | 3,111,799 | -0.01(-0.08%) |
Aug 30, 2006 | 14.45 | 14.66 | 14.33 | 14.64 | 2,846,364 | +0.13(+0.88%) |
Aug 29, 2006 | 14.35 | 14.60 | 14.31 | 14.51 | 3,776,445 | +0.26(+1.81%) |
Aug 28, 2006 | 13.97 | 14.37 | 13.95 | 14.26 | 2,871,425 | +0.26(+1.84%) |
Aug 25, 2006 | 14.04 | 14.06 | 13.87 | 14.00 | 3,237,457 | -0.03(-0.24%) |
Aug 24, 2006 | 14.25 | 14.27 | 13.90 | 14.03 | 4,542,393 | -0.22(-1.51%) |
Aug 23, 2006 | 14.43 | 14.45 | 14.20 | 14.25 | 2,671,643 | -0.14(-1.00%) |
Aug 22, 2006 | 14.28 | 14.49 | 14.28 | 14.39 | 4,022,819 | +0.07(+0.49%) |
Aug 21, 2006 | 14.32 | 14.44 | 14.26 | 14.32 | 2,347,615 | -0.04(-0.30%) |
Aug 18, 2006 | 14.68 | 14.72 | 14.34 | 14.36 | 4,055,645 | -0.35(-2.39%) |
Aug 17, 2006 | 14.65 | 14.82 | 14.63 | 14.72 | 3,841,038 | -0.01(-0.10%) |
Aug 16, 2006 | 14.06 | 14.77 | 14.06 | 14.73 | 3,552,661 | +0.35(+2.40%) |
Aug 15, 2006 | 14.28 | 14.45 | 14.27 | 14.38 | 3,417,825 | +0.25(+1.78%) |
Aug 14, 2006 | 14.08 | 14.35 | 14.08 | 14.13 | 2,369,146 | +0.11(+0.77%) |
Aug 11, 2006 | 14.02 | 14.24 | 13.90 | 14.02 | 3,080,384 | -0.03(-0.20%) |
Aug 10, 2006 | 13.95 | 14.11 | 13.85 | 14.05 | 2,841,775 | +0.07(+0.53%) |
Aug 09, 2006 | 14.47 | 14.47 | 13.95 | 13.98 | 5,944,750 | -0.46(-3.16%) |
Aug 08, 2006 | 14.36 | 14.62 | 14.31 | 14.43 | 4,074,000 | +0.07(+0.45%) |
Aug 07, 2006 | 14.54 | 14.64 | 14.32 | 14.37 | 2,930,371 | -0.23(-1.57%) |
Aug 04, 2006 | 14.70 | 14.73 | 14.52 | 14.60 | 4,735,116 | +0.09(+0.61%) |
Aug 03, 2006 | 14.25 | 14.57 | 14.20 | 14.51 | 5,346,816 | +0.30(+2.13%) |
Aug 02, 2006 | 13.88 | 14.31 | 13.88 | 14.21 | 4,379,673 | +0.28(+1.99%) |
Aug 01, 2006 | 14.26 | 14.27 | 13.93 | 13.93 | 4,110,709 | -0.41(-2.83%) |
Jul 31, 2006 | 14.22 | 14.36 | 14.09 | 14.34 | 3,715,028 | +0.14(+0.98%) |
Jul 28, 2006 | 13.90 | 14.23 | 13.90 | 14.20 | 3,219,455 | +0.31(+2.22%) |
Jul 27, 2006 | 14.00 | 14.12 | 13.79 | 13.89 | 3,475,007 | -0.11(-0.81%) |
Jul 26, 2006 | 14.17 | 14.22 | 13.86 | 14.00 | 4,750,647 | -0.16(-1.12%) |
Jul 25, 2006 | 13.77 | 14.23 | 13.67 | 14.16 | 4,685,700 | +0.37(+2.69%) |
Jul 24, 2006 | 13.56 | 13.96 | 13.56 | 13.79 | 3,951,872 | +0.23(+1.67%) |
Jul 21, 2006 | 13.26 | 13.84 | 13.29 | 13.56 | 6,897,774 | +0.30(+2.29%) |
Jul 20, 2006 | 13.37 | 13.84 | 13.12 | 13.26 | 8,925,244 | +0.14(+1.08%) |
Jul 19, 2006 | 12.56 | 13.12 | 12.55 | 13.12 | 4,638,402 | +0.56(+4.44%) |
Jul 18, 2006 | 12.94 | 12.94 | 12.49 | 12.56 | 5,864,626 | -0.38(-2.91%) |
Jul 17, 2006 | 12.89 | 12.95 | 12.79 | 12.94 | 2,645,170 | +0.04(+0.31%) |
Jul 14, 2006 | 12.94 | 13.01 | 12.69 | 12.90 | 4,749,235 | -0.07(-0.55%) |
Jul 13, 2006 | 13.09 | 13.11 | 12.64 | 12.97 | 5,712,495 | -0.19(-1.44%) |
Jul 12, 2006 | 13.29 | 13.32 | 13.12 | 13.16 | 3,529,011 | -0.17(-1.25%) |
Jul 11, 2006 | 13.44 | 13.49 | 13.16 | 13.32 | 2,112,183 | -0.18(-1.30%) |
Jul 10, 2006 | 13.48 | 13.64 | 13.40 | 13.50 | 1,685,087 | +0.09(+0.70%) |
Jul 07, 2006 | 13.36 | 13.56 | 13.31 | 13.41 | 2,471,155 | -0.02(-0.15%) |
Jul 06, 2006 | 13.45 | 13.51 | 13.33 | 13.43 | 1,484,246 | +0.03(+0.21%) |
Jul 05, 2006 | 13.46 | 13.47 | 13.20 | 13.40 | 2,223,722 | -0.09(-0.65%) |
Jul 03, 2006 | 13.43 | 13.51 | 13.35 | 13.49 | 1,054,679 | +0.03(+0.25%) |
Jun 30, 2006 | 13.43 | 13.53 | 13.33 | 13.45 | 3,708,674 | +0.02(+0.15%) |
Jun 29, 2006 | 13.26 | 13.43 | 13.18 | 13.43 | 2,763,769 | +0.24(+1.80%) |
Jun 28, 2006 | 13.06 | 13.28 | 12.96 | 13.19 | 1,962,523 | +0.14(+1.04%) |
Jun 27, 2006 | 13.24 | 13.44 | 13.00 | 13.06 | 2,119,242 | -0.33(-2.43%) |
Jun 26, 2006 | 13.16 | 13.38 | 13.15 | 13.38 | 2,296,787 | +0.24(+1.79%) |
Jun 23, 2006 | 13.10 | 13.33 | 13.06 | 13.15 | 1,394,238 | +0.01(+0.09%) |
Jun 22, 2006 | 13.19 | 13.22 | 13.03 | 13.14 | 2,413,621 | -0.01(-0.06%) |
Jun 21, 2006 | 12.95 | 13.25 | 12.93 | 13.15 | 2,853,070 | +0.19(+1.49%) |
Jun 20, 2006 | 13.06 | 13.11 | 12.86 | 12.95 | 2,875,661 | -0.12(-0.95%) |
Jun 19, 2006 | 13.18 | 13.20 | 13.04 | 13.08 | 2,843,540 | -0.07(-0.50%) |
Jun 16, 2006 | 13.32 | 13.41 | 13.08 | 13.14 | 3,515,246 | -0.26(-1.92%) |
Jun 15, 2006 | 12.98 | 13.43 | 12.98 | 13.40 | 3,451,005 | +0.44(+3.37%) |
Jun 14, 2006 | 12.89 | 13.01 | 12.82 | 12.96 | 2,814,244 | +0.12(+0.90%) |
Jun 13, 2006 | 12.96 | 12.99 | 12.79 | 12.85 | 4,605,575 | -0.10(-0.79%) |
Jun 12, 2006 | 13.20 | 13.22 | 12.86 | 12.95 | 4,076,471 | -0.21(-1.61%) |
Jun 09, 2006 | 13.40 | 13.40 | 13.01 | 13.16 | 3,923,281 | -0.21(-1.57%) |
Jun 08, 2006 | 13.32 | 13.43 | 12.94 | 13.37 | 5,263,515 | +0.25(+1.92%) |
Jun 07, 2006 | 13.34 | 13.34 | 13.00 | 13.12 | 5,294,223 | -0.22(-1.61%) |
Jun 06, 2006 | 13.50 | 13.54 | 13.08 | 13.34 | 4,979,020 | -0.22(-1.59%) |
Jun 05, 2006 | 13.91 | 13.92 | 13.53 | 13.55 | 2,259,019 | -0.38(-2.74%) |
Jun 02, 2006 | 13.83 | 13.97 | 13.77 | 13.93 | 2,506,452 | +0.14(+0.99%) |
Jun 01, 2006 | 13.70 | 13.80 | 13.62 | 13.80 | 1,669,556 | +0.09(+0.68%) |
May 31, 2006 | 13.49 | 13.76 | 13.49 | 13.70 | 2,679,761 | +0.27(+2.05%) |
May 30, 2006 | 13.76 | 13.76 | 13.43 | 13.43 | 2,729,883 | -0.33(-2.39%) |
May 26, 2006 | 13.69 | 13.84 | 13.69 | 13.76 | 1,588,373 | +0.13(+0.96%) |
May 25, 2006 | 13.32 | 13.65 | 13.32 | 13.63 | 2,167,246 | +0.37(+2.82%) |
May 24, 2006 | 13.32 | 13.45 | 13.08 | 13.25 | 3,781,033 | -0.00(-0.02%) |
May 23, 2006 | 13.46 | 13.51 | 13.24 | 13.26 | 4,081,412 | -0.22(-1.60%) |
May 22, 2006 | 14.02 | 14.02 | 13.22 | 13.47 | 3,793,034 | -0.34(-2.46%) |
May 19, 2006 | 13.74 | 13.96 | 13.60 | 13.81 | 2,685,056 | +0.18(+1.31%) |
May 18, 2006 | 13.80 | 13.91 | 13.60 | 13.63 | 3,564,309 | -0.03(-0.23%) |
May 17, 2006 | 13.87 | 14.05 | 13.58 | 13.66 | 3,490,185 | -0.37(-2.64%) |
May 16, 2006 | 14.12 | 14.19 | 13.92 | 14.04 | 4,060,234 | -0.09(-0.62%) |
May 15, 2006 | 14.03 | 14.19 | 14.00 | 14.12 | 3,383,587 | +0.03(+0.18%) |
May 12, 2006 | 14.22 | 14.24 | 13.98 | 14.10 | 3,044,028 | -0.19(-1.31%) |
May 11, 2006 | 14.46 | 14.48 | 14.26 | 14.28 | 2,369,146 | -0.16(-1.08%) |
May 10, 2006 | 14.52 | 14.53 | 14.37 | 14.44 | 2,789,536 | -0.14(-0.93%) |
May 09, 2006 | 14.73 | 14.79 | 14.45 | 14.58 | 4,495,801 | -0.23(-1.53%) |
May 08, 2006 | 14.75 | 14.83 | 14.71 | 14.80 | 2,372,323 | +0.07(+0.46%) |
May 05, 2006 | 14.60 | 14.80 | 14.53 | 14.73 | 3,136,154 | +0.14(+0.95%) |
May 04, 2006 | 14.62 | 14.70 | 14.51 | 14.60 | 2,835,775 | -0.07(-0.46%) |
May 03, 2006 | 14.48 | 14.73 | 14.39 | 14.66 | 2,528,336 | +0.14(+1.00%) |
May 02, 2006 | 14.62 | 14.76 | 14.48 | 14.52 | 3,682,907 | -0.11(-0.77%) |
May 01, 2006 | 14.53 | 14.70 | 14.36 | 14.63 | 3,282,637 | +0.20(+1.39%) |
Apr 28, 2006 | 14.45 | 14.62 | 14.41 | 14.43 | 2,032,764 | -0.09(-0.62%) |
Apr 27, 2006 | 14.36 | 14.72 | 14.34 | 14.52 | 2,507,511 | +0.02(+0.16%) |
Apr 26, 2006 | 14.45 | 14.71 | 14.43 | 14.50 | 1,837,218 | +0.10(+0.71%) |
Apr 25, 2006 | 14.86 | 14.86 | 14.34 | 14.40 | 4,718,173 | -0.57(-3.80%) |
Apr 24, 2006 | 14.86 | 15.11 | 14.64 | 14.97 | 3,494,773 | +0.05(+0.30%) |
Apr 21, 2006 | 14.92 | 15.02 | 14.72 | 14.92 | 2,842,834 | +0.09(+0.61%) |
Apr 20, 2006 | 15.01 | 15.01 | 14.36 | 14.83 | 3,052,500 | -0.12(-0.83%) |
Apr 19, 2006 | 14.82 | 14.99 | 14.78 | 14.96 | 3,134,742 | +0.07(+0.44%) |
Apr 18, 2006 | 14.36 | 14.93 | 14.33 | 14.89 | 4,099,767 | +0.53(+3.69%) |
Apr 17, 2006 | 14.23 | 14.42 | 14.11 | 14.36 | 2,102,652 | +0.10(+0.74%) |
Apr 13, 2006 | 14.38 | 14.38 | 14.12 | 14.26 | 1,680,498 | -0.12(-0.85%) |
Apr 12, 2006 | 14.13 | 14.39 | 14.06 | 14.38 | 3,260,047 | +0.18(+1.30%) |
Apr 11, 2006 | 14.39 | 14.51 | 14.15 | 14.19 | 2,412,209 | -0.25(-1.71%) |
Apr 10, 2006 | 14.34 | 14.52 | 14.28 | 14.44 | 2,550,221 | +0.09(+0.63%) |
Apr 07, 2006 | 14.54 | 14.60 | 14.32 | 14.35 | 4,196,128 | -0.25(-1.69%) |
Apr 06, 2006 | 14.64 | 14.79 | 14.48 | 14.60 | 3,497,597 | -0.12(-0.79%) |
Apr 05, 2006 | 14.24 | 14.80 | 14.22 | 14.71 | 5,722,025 | +0.53(+3.76%) |
Apr 04, 2006 | 14.07 | 14.20 | 14.00 | 14.18 | 2,310,200 | +0.09(+0.62%) |
Apr 03, 2006 | 13.95 | 14.21 | 13.91 | 14.09 | 3,896,455 | +0.08(+0.61%) |
Mar 31, 2006 | 14.07 | 14.19 | 13.98 | 14.01 | 3,934,929 | -0.05(-0.34%) |
Mar 30, 2006 | 14.00 | 14.23 | 13.99 | 14.05 | 4,285,077 | -0.27(-1.90%) |
Mar 29, 2006 | 13.92 | 14.42 | 13.90 | 14.33 | 6,555,744 | +0.41(+2.93%) |
Mar 28, 2006 | 14.34 | 14.34 | 13.90 | 13.92 | 7,340,048 | -0.44(-3.08%) |
Mar 27, 2006 | 14.29 | 14.40 | 14.19 | 14.36 | 2,698,822 | +0.07(+0.50%) |
Mar 24, 2006 | 14.15 | 14.36 | 14.08 | 14.29 | 8,191,769 | +0.07(+0.52%) |
Mar 23, 2006 | 14.07 | 14.24 | 13.94 | 14.22 | 4,465,446 | +0.12(+0.86%) |
Mar 22, 2006 | 14.00 | 14.15 | 13.86 | 14.09 | 5,113,502 | +0.24(+1.70%) |
Mar 21, 2006 | 14.08 | 14.09 | 13.82 | 13.86 | 7,823,972 | -0.06(-0.45%) |
Mar 20, 2006 | 13.69 | 13.96 | 13.61 | 13.92 | 5,564,600 | +0.25(+1.80%) |
Mar 17, 2006 | 13.60 | 13.72 | 13.50 | 13.68 | 5,193,273 | +0.18(+1.32%) |
Mar 16, 2006 | 13.29 | 13.58 | 13.04 | 13.50 | 6,921,776 | +0.34(+2.61%) |
Mar 15, 2006 | 12.91 | 13.17 | 12.91 | 13.15 | 7,588,893 | +0.26(+1.98%) |
Mar 14, 2006 | 13.26 | 13.26 | 12.75 | 12.90 | 10,140,879 | +0.18(+1.45%) |
Mar 13, 2006 | 12.66 | 12.78 | 12.58 | 12.71 | 3,566,779 | +0.04(+0.29%) |
Mar 10, 2006 | 12.58 | 12.78 | 12.51 | 12.68 | 5,308,695 | +0.15(+1.22%) |
Mar 09, 2006 | 12.36 | 12.64 | 12.26 | 12.53 | 5,638,018 | +0.18(+1.49%) |
Mar 08, 2006 | 12.35 | 12.39 | 12.15 | 12.34 | 6,492,563 | +0.00(+0.00%) |
Mar 07, 2006 | 12.38 | 12.55 | 12.19 | 12.34 | 7,337,930 | -0.04(-0.30%) |
Mar 06, 2006 | 12.35 | 12.47 | 12.14 | 12.38 | 9,048,078 | -0.21(-1.67%) |
Mar 03, 2006 | 12.73 | 12.88 | 12.57 | 12.59 | 6,756,232 | -0.18(-1.38%) |
Mar 02, 2006 | 12.85 | 12.85 | 12.71 | 12.76 | 7,097,556 | -0.13(-0.99%) |
Mar 01, 2006 | 13.00 | 13.05 | 12.72 | 12.89 | 15,578,056 | -0.01(-0.11%) |
Feb 28, 2006 | 12.07 | 13.65 | 12.37 | 12.90 | 45,732,080 | +0.84(+6.95%) |
Feb 27, 2006 | 11.76 | 12.26 | 11.74 | 12.07 | 13,388,925 | +0.37(+3.15%) |
Feb 24, 2006 | 11.96 | 12.18 | 11.37 | 11.70 | 21,420,798 | -0.22(-1.81%) |
Feb 23, 2006 | 11.97 | 11.97 | 10.60 | 11.91 | 78,633,992 | -0.33(-2.66%) |
Feb 22, 2006 | 14.92 | 15.05 | 11.62 | 12.24 | 79,363,232 | -2.65(-17.82%) |
Feb 21, 2006 | 14.92 | 15.09 | 14.80 | 14.89 | 4,118,827 | -0.03(-0.23%) |
Feb 17, 2006 | 15.18 | 15.24 | 14.90 | 14.93 | 4,251,898 | -0.27(-1.75%) |
Feb 16, 2006 | 15.07 | 15.21 | 14.94 | 15.19 | 4,297,078 | +0.12(+0.77%) |
Feb 15, 2006 | 15.04 | 15.16 | 15.00 | 15.08 | 3,808,565 | +0.04(+0.24%) |
Feb 14, 2006 | 15.05 | 15.24 | 14.94 | 15.04 | 3,769,032 | +0.02(+0.11%) |
Feb 13, 2006 | 15.02 | 15.06 | 14.93 | 15.02 | 1,691,087 | -0.02(-0.13%) |
Feb 10, 2006 | 14.85 | 15.13 | 14.65 | 15.04 | 3,796,564 | +0.17(+1.14%) |
Feb 09, 2006 | 14.97 | 15.11 | 14.86 | 14.87 | 2,775,770 | -0.10(-0.66%) |
Feb 08, 2006 | 14.71 | 15.02 | 14.65 | 14.97 | 3,547,366 | +0.26(+1.77%) |
Feb 07, 2006 | 14.87 | 14.96 | 14.69 | 14.71 | 4,909,131 | -0.18(-1.22%) |
Feb 06, 2006 | 14.83 | 14.91 | 14.77 | 14.89 | 5,098,677 | +0.02(+0.11%) |
Feb 03, 2006 | 14.99 | 14.99 | 14.79 | 14.88 | 4,791,945 | -0.16(-1.04%) |
Feb 02, 2006 | 15.26 | 15.26 | 15.03 | 15.03 | 6,163,240 | -0.27(-1.74%) |
Feb 01, 2006 | 14.97 | 15.33 | 14.94 | 15.30 | 7,647,839 | +0.31(+2.08%) |
Jan 31, 2006 | 14.70 | 15.07 | 14.70 | 14.99 | 7,343,930 | +0.28(+1.93%) |
Jan 30, 2006 | 14.81 | 14.87 | 14.62 | 14.70 | 7,831,031 | -0.18(-1.20%) |
Jan 27, 2006 | 14.51 | 14.98 | 14.30 | 14.88 | 9,134,204 | +0.37(+2.54%) |
Jan 26, 2006 | 13.99 | 14.66 | 14.11 | 14.51 | 11,735,605 | +0.53(+3.77%) |
Jan 25, 2006 | 14.03 | 14.03 | 13.86 | 13.99 | 6,324,901 | -0.07(-0.50%) |
Jan 24, 2006 | 13.83 | 14.06 | 13.79 | 14.06 | 6,410,320 | +0.26(+1.89%) |
Jan 23, 2006 | 13.81 | 13.84 | 13.73 | 13.80 | 3,333,112 | -0.01(-0.10%) |
Jan 20, 2006 | 13.88 | 13.92 | 13.75 | 13.81 | 4,127,299 | -0.07(-0.49%) |
Jan 19, 2006 | 13.81 | 13.97 | 13.70 | 13.88 | 5,820,857 | +0.06(+0.41%) |
Jan 18, 2006 | 13.53 | 13.88 | 13.50 | 13.82 | 7,462,176 | +0.19(+1.37%) |
Jan 17, 2006 | 13.10 | 13.67 | 13.10 | 13.64 | 9,438,465 | +0.60(+4.61%) |
Jan 13, 2006 | 13.13 | 13.14 | 13.00 | 13.04 | 1,751,093 | -0.06(-0.48%) |
Jan 12, 2006 | 13.18 | 13.40 | 13.06 | 13.10 | 4,123,063 | -0.10(-0.73%) |
Jan 11, 2006 | 13.05 | 13.19 | 13.02 | 13.19 | 4,042,938 | +0.15(+1.17%) |
Jan 10, 2006 | 13.06 | 13.07 | 12.95 | 13.04 | 3,869,276 | -0.05(-0.39%) |
Jan 09, 2006 | 13.00 | 13.16 | 12.94 | 13.09 | 3,709,027 | +0.02(+0.15%) |
Jan 06, 2006 | 13.00 | 13.09 | 12.99 | 13.07 | 2,664,231 | +0.06(+0.48%) |
Jan 05, 2006 | 12.98 | 13.03 | 12.83 | 13.01 | 3,602,430 | +0.21(+1.62%) |
Jan 04, 2006 | 12.79 | 12.85 | 12.69 | 12.80 | 3,579,133 | +0.00(+0.00%) |
Jan 03, 2006 | 12.49 | 12.83 | 12.49 | 12.80 | 5,796,502 | -0.07(-0.51%) |
Dec 30, 2005 | 12.96 | 12.97 | 12.82 | 12.87 | 1,363,882 | -0.11(-0.85%) |
Dec 29, 2005 | 12.99 | 13.04 | 12.92 | 12.98 | 1,351,881 | -0.03(-0.20%) |
Dec 28, 2005 | 12.90 | 13.22 | 12.87 | 13.00 | 3,310,169 | +0.11(+0.84%) |
Dec 27, 2005 | 12.83 | 12.96 | 12.83 | 12.90 | 2,857,659 | +0.12(+0.95%) |
Dec 23, 2005 | 12.69 | 12.78 | 12.68 | 12.77 | 1,949,110 | +0.05(+0.40%) |
Dec 22, 2005 | 12.59 | 12.74 | 12.55 | 12.72 | 2,987,200 | +0.26(+2.11%) |
Dec 21, 2005 | 12.43 | 12.52 | 12.43 | 12.46 | 1,873,574 | +0.04(+0.34%) |
Dec 20, 2005 | 12.38 | 12.47 | 12.34 | 12.42 | 2,463,037 | +0.01(+0.07%) |
Dec 19, 2005 | 12.45 | 12.50 | 12.38 | 12.41 | 2,362,087 | -0.04(-0.30%) |
Dec 16, 2005 | 12.47 | 12.53 | 12.35 | 12.45 | 2,759,180 | -0.02(-0.16%) |
Dec 15, 2005 | 12.49 | 12.54 | 12.41 | 12.47 | 1,628,964 | -0.02(-0.16%) |
Dec 14, 2005 | 12.52 | 12.57 | 12.46 | 12.49 | 3,151,685 | -0.04(-0.32%) |
Dec 13, 2005 | 12.49 | 12.62 | 12.48 | 12.53 | 2,929,665 | +0.01(+0.09%) |
Dec 12, 2005 | 12.45 | 12.54 | 12.44 | 12.51 | 1,548,840 | +0.14(+1.10%) |
Dec 09, 2005 | 12.38 | 12.42 | 12.28 | 12.38 | 1,706,618 | +0.06(+0.48%) |
Dec 08, 2005 | 12.38 | 12.38 | 12.25 | 12.32 | 2,525,160 | -0.04(-0.30%) |
Dec 07, 2005 | 12.46 | 12.49 | 12.32 | 12.36 | 1,732,032 | -0.10(-0.80%) |
Dec 06, 2005 | 12.45 | 12.50 | 12.41 | 12.45 | 2,050,060 | +0.03(+0.21%) |
Dec 05, 2005 | 12.32 | 12.48 | 12.30 | 12.43 | 2,529,042 | -0.05(-0.36%) |
Dec 02, 2005 | 12.60 | 12.62 | 12.45 | 12.47 | 3,034,851 | -0.10(-0.79%) |
Dec 01, 2005 | 12.45 | 12.59 | 12.45 | 12.57 | 2,011,586 | +0.15(+1.23%) |
Nov 30, 2005 | 12.56 | 12.58 | 12.40 | 12.42 | 2,952,256 | -0.12(-0.99%) |
Nov 29, 2005 | 12.56 | 12.62 | 12.47 | 12.54 | 1,757,799 | +0.09(+0.75%) |
Nov 28, 2005 | 12.46 | 12.50 | 12.41 | 12.45 | 1,740,856 | -0.07(-0.57%) |
Nov 25, 2005 | 12.55 | 12.55 | 12.49 | 12.52 | 318,733 | +0.01(+0.11%) |
Nov 23, 2005 | 12.47 | 12.59 | 12.47 | 12.51 | 1,685,087 | -0.02(-0.16%) |
Nov 22, 2005 | 12.41 | 12.55 | 12.38 | 12.53 | 3,000,966 | +0.09(+0.75%) |
Nov 21, 2005 | 12.32 | 12.44 | 12.24 | 12.43 | 1,414,004 | +0.05(+0.39%) |
Nov 18, 2005 | 12.32 | 12.39 | 12.24 | 12.39 | 2,683,997 | +0.17(+1.37%) |
Nov 17, 2005 | 12.05 | 12.22 | 12.02 | 12.22 | 2,064,178 | +0.14(+1.17%) |
Nov 16, 2005 | 12.09 | 12.13 | 12.00 | 12.08 | 1,782,507 | -0.02(-0.16%) |
Nov 15, 2005 | 11.94 | 12.17 | 11.90 | 12.10 | 4,121,651 | +0.16(+1.30%) |
Nov 14, 2005 | 12.02 | 12.02 | 11.88 | 11.94 | 2,194,778 | -0.01(-0.12%) |
Nov 11, 2005 | 12.01 | 12.05 | 11.92 | 11.96 | 2,135,479 | +0.01(+0.12%) |
Nov 10, 2005 | 11.90 | 12.00 | 11.84 | 11.94 | 3,994,934 | +0.04(+0.36%) |
Nov 09, 2005 | 11.96 | 12.05 | 11.83 | 11.90 | 4,668,051 | -0.06(-0.52%) |
Nov 08, 2005 | 11.80 | 12.03 | 11.80 | 11.96 | 3,896,102 | -0.10(-0.87%) |
Nov 07, 2005 | 11.90 | 12.07 | 11.88 | 12.07 | 3,463,712 | +0.16(+1.36%) |
Nov 04, 2005 | 11.87 | 11.94 | 11.84 | 11.90 | 2,194,778 | +0.04(+0.31%) |
Nov 03, 2005 | 12.05 | 12.08 | 11.85 | 11.87 | 2,385,030 | -0.11(-0.95%) |
Nov 02, 2005 | 11.93 | 12.04 | 11.85 | 11.98 | 3,720,322 | +0.01(+0.12%) |
Nov 01, 2005 | 12.01 | 12.16 | 11.97 | 11.97 | 4,148,830 | -0.09(-0.73%) |
Oct 31, 2005 | 11.99 | 12.21 | 11.98 | 12.05 | 6,113,471 | +0.09(+0.76%) |
Oct 28, 2005 | 11.80 | 11.96 | 11.79 | 11.96 | 4,924,662 | +0.16(+1.39%) |
Oct 27, 2005 | 11.87 | 11.88 | 11.76 | 11.80 | 6,489,033 | -0.09(-0.79%) |
Oct 26, 2005 | 11.52 | 11.96 | 11.50 | 11.89 | 9,780,495 | +0.35(+3.02%) |
Oct 25, 2005 | 12.04 | 12.17 | 11.47 | 11.54 | 13,839,317 | -1.16(-9.10%) |
Oct 24, 2005 | 12.43 | 12.71 | 12.43 | 12.70 | 2,945,549 | +0.34(+2.75%) |
Oct 21, 2005 | 12.38 | 12.52 | 12.19 | 12.36 | 3,686,790 | +0.11(+0.90%) |
Oct 20, 2005 | 12.24 | 12.47 | 12.21 | 12.25 | 2,713,647 | +0.04(+0.33%) |
Oct 19, 2005 | 12.04 | 12.23 | 11.96 | 12.21 | 3,758,796 | +0.07(+0.58%) |
Oct 18, 2005 | 12.42 | 12.45 | 12.11 | 12.14 | 3,612,313 | -0.35(-2.83%) |
Oct 17, 2005 | 12.19 | 12.49 | 12.19 | 12.49 | 3,612,313 | +0.23(+1.87%) |
Oct 14, 2005 | 12.28 | 12.38 | 12.17 | 12.26 | 2,335,614 | +0.02(+0.14%) |
Oct 13, 2005 | 12.17 | 12.27 | 12.09 | 12.25 | 2,155,598 | +0.05(+0.37%) |
Oct 12, 2005 | 12.21 | 12.31 | 12.10 | 12.20 | 3,760,914 | -0.01(-0.07%) |
Oct 11, 2005 | 12.31 | 12.44 | 12.18 | 12.21 | 3,168,274 | -0.00(-0.02%) |
Oct 10, 2005 | 12.30 | 12.41 | 12.20 | 12.21 | 2,095,240 | -0.09(-0.74%) |
Oct 07, 2005 | 12.25 | 12.43 | 12.25 | 12.30 | 2,756,356 | +0.12(+0.95%) |
Oct 06, 2005 | 12.21 | 12.30 | 12.15 | 12.19 | 4,180,950 | -0.01(-0.05%) |
Oct 05, 2005 | 12.22 | 12.29 | 12.18 | 12.19 | 2,680,467 | -0.05(-0.42%) |
Oct 04, 2005 | 12.42 | 12.56 | 12.24 | 12.24 | 2,345,497 | -0.10(-0.85%) |