Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.15 | 12.22 | 12.12 | 12.14 | 3,593,241 | -0.03(-0.25%) |
Sep 28, 2006 | 12.18 | 12.21 | 12.12 | 12.18 | 3,462,346 | +0.00(+0.00%) |
Sep 27, 2006 | 12.27 | 12.32 | 12.12 | 12.18 | 4,746,718 | -0.10(-0.80%) |
Sep 26, 2006 | 12.31 | 12.41 | 12.21 | 12.27 | 3,393,386 | -0.13(-1.08%) |
Sep 25, 2006 | 12.27 | 12.47 | 12.20 | 12.41 | 3,216,518 | +0.18(+1.47%) |
Sep 22, 2006 | 12.35 | 12.41 | 12.21 | 12.23 | 3,288,989 | -0.09(-0.70%) |
Sep 21, 2006 | 12.38 | 12.48 | 12.28 | 12.31 | 3,659,647 | -0.09(-0.75%) |
Sep 20, 2006 | 12.24 | 12.45 | 12.24 | 12.41 | 3,833,323 | +0.14(+1.12%) |
Sep 19, 2006 | 12.05 | 12.29 | 12.03 | 12.27 | 3,156,497 | +0.26(+2.13%) |
Sep 18, 2006 | 12.08 | 12.20 | 12.01 | 12.01 | 3,196,085 | -0.02(-0.17%) |
Sep 15, 2006 | 12.18 | 12.24 | 12.01 | 12.03 | 4,894,535 | -0.06(-0.48%) |
Sep 14, 2006 | 12.16 | 12.23 | 12.02 | 12.09 | 2,416,778 | -0.12(-0.97%) |
Sep 13, 2006 | 12.26 | 12.29 | 12.07 | 12.21 | 3,317,403 | -0.07(-0.58%) |
Sep 12, 2006 | 11.93 | 12.28 | 11.92 | 12.28 | 4,533,135 | +0.32(+2.66%) |
Sep 11, 2006 | 11.67 | 11.98 | 11.66 | 11.96 | 3,283,881 | +0.22(+1.84%) |
Sep 08, 2006 | 11.65 | 11.83 | 11.65 | 11.75 | 2,156,264 | +0.09(+0.81%) |
Sep 07, 2006 | 11.57 | 11.74 | 11.56 | 11.65 | 2,936,210 | +0.09(+0.76%) |
Sep 06, 2006 | 11.74 | 11.81 | 11.56 | 11.57 | 3,466,815 | -0.25(-2.13%) |
Sep 05, 2006 | 11.78 | 11.99 | 11.75 | 11.82 | 2,504,254 | -0.02(-0.20%) |
Sep 01, 2006 | 11.91 | 11.96 | 11.77 | 11.84 | 2,177,654 | +0.04(+0.31%) |
Aug 31, 2006 | 11.89 | 11.97 | 11.75 | 11.81 | 4,980,096 | -0.14(-1.21%) |
Aug 30, 2006 | 12.16 | 12.25 | 11.91 | 11.95 | 5,759,084 | -0.07(-0.59%) |
Aug 29, 2006 | 11.72 | 12.03 | 11.70 | 12.02 | 5,006,594 | +0.33(+2.79%) |
Aug 28, 2006 | 11.46 | 11.73 | 11.46 | 11.69 | 3,678,802 | +0.21(+1.82%) |
Aug 25, 2006 | 11.56 | 11.67 | 11.42 | 11.48 | 3,692,850 | -0.12(-1.03%) |
Aug 24, 2006 | 11.51 | 11.70 | 11.51 | 11.61 | 3,529,071 | +0.17(+1.52%) |
Aug 23, 2006 | 11.51 | 11.60 | 11.40 | 11.43 | 3,636,341 | -0.06(-0.48%) |
Aug 22, 2006 | 11.62 | 11.70 | 11.48 | 11.49 | 3,510,554 | -0.20(-1.73%) |
Aug 21, 2006 | 11.62 | 11.75 | 11.60 | 11.69 | 2,174,781 | +0.03(+0.23%) |
Aug 18, 2006 | 11.55 | 11.66 | 11.49 | 11.66 | 3,008,043 | +0.11(+0.94%) |
Aug 17, 2006 | 11.39 | 11.65 | 11.38 | 11.55 | 3,374,550 | +0.08(+0.71%) |
Aug 16, 2006 | 11.15 | 11.49 | 11.12 | 11.47 | 3,777,772 | +0.39(+3.54%) |
Aug 15, 2006 | 11.06 | 11.15 | 10.99 | 11.08 | 4,137,575 | +0.12(+1.07%) |
Aug 14, 2006 | 11.17 | 11.23 | 10.93 | 10.96 | 5,466,963 | -0.10(-0.89%) |
Aug 11, 2006 | 11.26 | 11.37 | 10.98 | 11.06 | 4,301,993 | -0.28(-2.49%) |
Aug 10, 2006 | 11.14 | 11.39 | 11.14 | 11.34 | 4,377,018 | +0.13(+1.13%) |
Aug 09, 2006 | 11.25 | 11.40 | 11.20 | 11.22 | 6,131,338 | -0.01(-0.07%) |
Aug 08, 2006 | 11.08 | 11.28 | 11.08 | 11.22 | 5,853,584 | +0.19(+1.70%) |
Aug 07, 2006 | 10.91 | 11.13 | 10.83 | 11.04 | 5,748,229 | +0.07(+0.63%) |
Aug 04, 2006 | 10.74 | 11.01 | 10.74 | 10.97 | 4,502,806 | +0.32(+2.96%) |
Aug 03, 2006 | 10.49 | 10.91 | 10.49 | 10.65 | 5,718,219 | -0.01(-0.08%) |
Aug 02, 2006 | 10.60 | 11.05 | 10.58 | 10.66 | 15,646,165 | +0.99(+10.19%) |
Aug 01, 2006 | 9.527 | 9.704 | 9.506 | 9.675 | 6,165,498 | +0.15(+1.55%) |
Jul 31, 2006 | 9.611 | 9.762 | 9.509 | 9.527 | 15,740,985 | -0.04(-0.44%) |
Jul 28, 2006 | 9.773 | 9.908 | 9.513 | 9.569 | 12,173,603 | -0.39(-3.96%) |
Jul 27, 2006 | 10.28 | 10.23 | 9.867 | 9.964 | 10,667,027 | -0.91(-8.41%) |
Jul 26, 2006 | 10.94 | 10.99 | 10.82 | 10.88 | 2,174,142 | -0.08(-0.73%) |
Jul 25, 2006 | 10.84 | 11.02 | 10.81 | 10.96 | 2,331,855 | +0.14(+1.25%) |
Jul 24, 2006 | 10.74 | 10.93 | 10.73 | 10.82 | 2,405,923 | +0.15(+1.41%) |
Jul 21, 2006 | 10.70 | 10.80 | 10.56 | 10.67 | 2,932,698 | -0.03(-0.25%) |
Jul 20, 2006 | 10.82 | 10.84 | 10.69 | 10.70 | 2,218,838 | -0.10(-0.89%) |
Jul 19, 2006 | 10.55 | 10.89 | 10.53 | 10.80 | 4,595,710 | +0.38(+3.67%) |
Jul 18, 2006 | 10.39 | 10.64 | 10.29 | 10.41 | 4,670,735 | -0.12(-1.15%) |
Jul 17, 2006 | 10.52 | 10.71 | 10.47 | 10.53 | 2,498,508 | -0.01(-0.14%) |
Jul 14, 2006 | 10.75 | 10.78 | 10.45 | 10.55 | 3,593,241 | -0.24(-2.24%) |
Jul 13, 2006 | 10.60 | 10.83 | 10.59 | 10.79 | 4,707,769 | +0.19(+1.75%) |
Jul 12, 2006 | 10.64 | 10.73 | 10.55 | 10.61 | 3,466,177 | -0.05(-0.50%) |
Jul 11, 2006 | 10.56 | 10.70 | 10.54 | 10.66 | 5,126,954 | +0.09(+0.81%) |
Jul 10, 2006 | 10.49 | 10.63 | 10.45 | 10.57 | 2,949,938 | +0.17(+1.68%) |
Jul 07, 2006 | 10.37 | 10.44 | 10.32 | 10.40 | 2,897,580 | -0.03(-0.31%) |
Jul 06, 2006 | 10.36 | 10.50 | 10.36 | 10.43 | 4,871,867 | +0.07(+0.72%) |
Jul 05, 2006 | 10.31 | 10.44 | 10.30 | 10.36 | 4,555,164 | -0.04(-0.41%) |
Jul 03, 2006 | 10.37 | 10.43 | 10.29 | 10.40 | 1,788,160 | +0.11(+1.12%) |
Jun 30, 2006 | 10.09 | 10.44 | 10.08 | 10.29 | 5,995,653 | +0.23(+2.34%) |
Jun 29, 2006 | 9.705 | 10.08 | 9.699 | 10.05 | 5,991,503 | +0.48(+5.03%) |
Jun 28, 2006 | 9.685 | 9.734 | 9.345 | 9.569 | 5,133,339 | -0.09(-0.93%) |
Jun 27, 2006 | 9.771 | 9.835 | 9.623 | 9.659 | 3,112,759 | -0.11(-1.14%) |
Jun 26, 2006 | 9.794 | 9.841 | 9.743 | 9.771 | 2,893,748 | -0.06(-0.61%) |
Jun 23, 2006 | 9.710 | 9.938 | 9.710 | 9.830 | 4,257,935 | +0.20(+2.07%) |
Jun 22, 2006 | 9.578 | 9.752 | 9.572 | 9.631 | 2,677,930 | +0.00(+0.00%) |
Jun 21, 2006 | 9.501 | 9.675 | 9.497 | 9.631 | 2,949,938 | +0.11(+1.20%) |
Jun 20, 2006 | 9.757 | 9.809 | 9.485 | 9.517 | 4,552,610 | -0.28(-2.83%) |
Jun 19, 2006 | 9.783 | 9.904 | 9.736 | 9.794 | 5,656,921 | +0.04(+0.37%) |
Jun 16, 2006 | 9.491 | 9.823 | 9.491 | 9.757 | 7,027,812 | +0.23(+2.47%) |
Jun 15, 2006 | 9.363 | 9.541 | 9.303 | 9.522 | 4,163,754 | +0.19(+2.04%) |
Jun 14, 2006 | 9.470 | 9.551 | 9.245 | 9.332 | 4,856,862 | -0.16(-1.70%) |
Jun 13, 2006 | 9.553 | 9.856 | 9.468 | 9.494 | 7,118,481 | +0.04(+0.41%) |
Jun 12, 2006 | 9.825 | 9.881 | 9.415 | 9.455 | 6,206,044 | -0.43(-4.37%) |
Jun 09, 2006 | 9.881 | 9.980 | 9.850 | 9.888 | 4,254,104 | -0.00(-0.02%) |
Jun 08, 2006 | 9.895 | 9.955 | 9.776 | 9.890 | 5,648,301 | -0.01(-0.05%) |
Jun 07, 2006 | 9.799 | 9.977 | 9.754 | 9.895 | 4,529,304 | +0.10(+0.98%) |
Jun 06, 2006 | 9.820 | 9.918 | 9.719 | 9.799 | 3,738,503 | +0.06(+0.57%) |
Jun 05, 2006 | 10.11 | 10.11 | 9.743 | 9.743 | 6,176,353 | -0.43(-4.23%) |
Jun 02, 2006 | 10.14 | 10.30 | 10.06 | 10.17 | 5,216,027 | +0.03(+0.25%) |
Jun 01, 2006 | 9.729 | 10.18 | 9.729 | 10.15 | 5,129,189 | +0.47(+4.81%) |
May 31, 2006 | 9.658 | 9.740 | 9.577 | 9.683 | 4,306,462 | +0.07(+0.69%) |
May 30, 2006 | 9.689 | 9.836 | 9.607 | 9.616 | 4,320,829 | -0.06(-0.63%) |
May 26, 2006 | 9.710 | 9.752 | 9.606 | 9.677 | 3,380,297 | -0.01(-0.13%) |
May 25, 2006 | 9.699 | 9.784 | 9.676 | 9.689 | 3,527,794 | +0.01(+0.14%) |
May 24, 2006 | 9.608 | 9.724 | 9.522 | 9.676 | 6,444,210 | +0.02(+0.24%) |
May 23, 2006 | 9.666 | 9.772 | 9.631 | 9.653 | 4,637,532 | -0.02(-0.18%) |
May 22, 2006 | 9.519 | 9.727 | 9.505 | 9.670 | 5,465,686 | -0.07(-0.68%) |
May 19, 2006 | 9.769 | 9.855 | 9.662 | 9.736 | 7,164,774 | -0.01(-0.13%) |
May 18, 2006 | 9.734 | 9.844 | 9.689 | 9.749 | 5,350,753 | +0.02(+0.19%) |
May 17, 2006 | 9.809 | 9.907 | 9.708 | 9.730 | 7,173,713 | -0.14(-1.41%) |
May 16, 2006 | 9.663 | 10.01 | 9.663 | 9.869 | 9,758,421 | +0.21(+2.13%) |
May 15, 2006 | 9.752 | 9.804 | 9.629 | 9.663 | 5,913,923 | -0.10(-1.02%) |
May 12, 2006 | 9.783 | 9.841 | 9.598 | 9.762 | 7,929,076 | -0.04(-0.43%) |
May 11, 2006 | 9.606 | 9.845 | 9.602 | 9.804 | 10,129,398 | +0.14(+1.49%) |
May 10, 2006 | 9.355 | 9.762 | 9.193 | 9.660 | 13,619,200 | +0.40(+4.27%) |
May 09, 2006 | 9.700 | 9.700 | 9.197 | 9.264 | 13,529,808 | -0.44(-4.56%) |
May 08, 2006 | 9.746 | 9.836 | 9.634 | 9.707 | 9,232,285 | +0.11(+1.19%) |
May 05, 2006 | 9.501 | 9.606 | 9.422 | 9.593 | 7,978,242 | +0.18(+1.86%) |
May 04, 2006 | 9.500 | 9.658 | 9.292 | 9.418 | 15,383,736 | +0.02(+0.22%) |
May 03, 2006 | 10.44 | 10.44 | 9.385 | 9.397 | 26,910,842 | -1.62(-14.69%) |
May 02, 2006 | 11.06 | 11.06 | 10.60 | 11.02 | 8,978,794 | +0.03(+0.31%) |
May 01, 2006 | 11.25 | 11.30 | 10.94 | 10.98 | 7,377,080 | -0.19(-1.70%) |
Apr 28, 2006 | 11.07 | 11.38 | 11.00 | 11.17 | 8,524,491 | +0.04(+0.39%) |
Apr 27, 2006 | 11.77 | 12.06 | 10.93 | 11.13 | 13,239,603 | -1.25(-10.07%) |
Apr 26, 2006 | 12.46 | 12.47 | 12.33 | 12.37 | 3,149,474 | -0.03(-0.23%) |
Apr 25, 2006 | 12.48 | 12.52 | 12.35 | 12.40 | 2,393,153 | -0.10(-0.79%) |
Apr 24, 2006 | 12.52 | 12.64 | 12.47 | 12.50 | 2,289,394 | -0.04(-0.29%) |
Apr 21, 2006 | 12.82 | 12.82 | 12.51 | 12.54 | 4,341,581 | -0.26(-2.01%) |
Apr 20, 2006 | 12.91 | 13.09 | 12.75 | 12.80 | 3,703,704 | -0.10(-0.79%) |
Apr 19, 2006 | 13.13 | 13.16 | 12.85 | 12.90 | 3,432,974 | -0.24(-1.80%) |
Apr 18, 2006 | 13.07 | 13.18 | 12.79 | 13.13 | 4,653,814 | +0.17(+1.29%) |
Apr 17, 2006 | 13.08 | 13.09 | 12.85 | 12.97 | 1,822,321 | -0.13(-1.00%) |
Apr 13, 2006 | 12.91 | 13.13 | 12.93 | 13.10 | 1,766,131 | +0.19(+1.49%) |
Apr 12, 2006 | 12.88 | 13.03 | 12.84 | 12.91 | 3,854,713 | +0.01(+0.09%) |
Apr 11, 2006 | 13.21 | 13.26 | 12.83 | 12.89 | 4,376,380 | -0.32(-2.39%) |
Apr 10, 2006 | 13.21 | 13.27 | 12.83 | 13.21 | 4,750,230 | -0.06(-0.43%) |
Apr 07, 2006 | 13.59 | 13.63 | 13.27 | 13.27 | 2,463,709 | -0.34(-2.49%) |
Apr 06, 2006 | 13.74 | 13.75 | 13.44 | 13.61 | 2,771,792 | -0.15(-1.09%) |
Apr 05, 2006 | 13.81 | 13.90 | 13.68 | 13.76 | 2,591,092 | -0.04(-0.30%) |
Apr 04, 2006 | 13.80 | 13.84 | 13.72 | 13.80 | 2,599,393 | +0.04(+0.32%) |
Apr 03, 2006 | 13.64 | 13.79 | 13.59 | 13.76 | 2,071,341 | +0.12(+0.87%) |
Mar 31, 2006 | 13.86 | 13.88 | 13.58 | 13.64 | 3,276,219 | -0.28(-1.98%) |
Mar 30, 2006 | 13.79 | 13.97 | 13.76 | 13.91 | 2,626,211 | +0.07(+0.52%) |
Mar 29, 2006 | 13.76 | 13.92 | 13.73 | 13.84 | 2,404,327 | +0.09(+0.62%) |
Mar 28, 2006 | 13.76 | 13.86 | 13.75 | 13.76 | 2,163,926 | -0.09(-0.65%) |
Mar 27, 2006 | 13.72 | 13.89 | 13.71 | 13.85 | 1,814,658 | +0.15(+1.12%) |
Mar 24, 2006 | 13.66 | 13.75 | 13.66 | 13.69 | 1,413,671 | +0.00(+0.03%) |
Mar 23, 2006 | 13.73 | 13.74 | 13.60 | 13.69 | 1,929,910 | -0.09(-0.62%) |
Mar 22, 2006 | 13.61 | 13.80 | 13.61 | 13.77 | 2,748,806 | +0.10(+0.72%) |
Mar 21, 2006 | 13.86 | 13.88 | 13.62 | 13.67 | 2,218,200 | -0.14(-1.03%) |
Mar 20, 2006 | 13.83 | 13.92 | 13.75 | 13.82 | 2,047,078 | -0.02(-0.15%) |
Mar 17, 2006 | 13.87 | 13.89 | 13.75 | 13.84 | 4,267,832 | +0.03(+0.21%) |
Mar 16, 2006 | 13.68 | 13.92 | 13.67 | 13.81 | 3,860,460 | +0.13(+0.97%) |
Mar 15, 2006 | 13.34 | 13.68 | 13.33 | 13.68 | 4,339,984 | +0.39(+2.92%) |
Mar 14, 2006 | 13.20 | 13.32 | 13.19 | 13.29 | 2,147,963 | +0.09(+0.66%) |
Mar 13, 2006 | 13.29 | 13.34 | 13.13 | 13.20 | 2,554,059 | -0.11(-0.85%) |
Mar 10, 2006 | 13.20 | 13.48 | 13.20 | 13.31 | 4,826,213 | +0.20(+1.52%) |
Mar 09, 2006 | 13.04 | 13.17 | 13.00 | 13.11 | 2,640,577 | +0.00(+0.00%) |
Mar 08, 2006 | 12.89 | 13.18 | 12.88 | 13.11 | 3,423,077 | +0.22(+1.70%) |
Mar 07, 2006 | 12.74 | 12.94 | 12.74 | 12.89 | 2,150,517 | +0.15(+1.17%) |
Mar 06, 2006 | 12.88 | 12.92 | 12.74 | 12.75 | 1,750,807 | -0.15(-1.17%) |
Mar 03, 2006 | 12.81 | 13.00 | 12.81 | 12.90 | 2,329,940 | +0.02(+0.17%) |
Mar 02, 2006 | 12.80 | 12.89 | 12.79 | 12.87 | 1,818,170 | +0.05(+0.38%) |
Mar 01, 2006 | 12.80 | 12.85 | 12.74 | 12.83 | 1,560,849 | +0.01(+0.08%) |
Feb 28, 2006 | 12.91 | 12.93 | 12.79 | 12.82 | 3,689,976 | -0.10(-0.75%) |
Feb 27, 2006 | 12.71 | 13.03 | 12.71 | 12.91 | 3,537,691 | -0.09(-0.71%) |
Feb 24, 2006 | 12.92 | 13.05 | 12.89 | 13.01 | 2,113,483 | +0.06(+0.49%) |
Feb 23, 2006 | 12.75 | 12.96 | 12.70 | 12.94 | 2,497,869 | +0.16(+1.26%) |
Feb 22, 2006 | 12.64 | 12.80 | 12.62 | 12.78 | 2,363,781 | +0.19(+1.52%) |
Feb 21, 2006 | 12.79 | 12.84 | 12.58 | 12.59 | 2,111,887 | -0.17(-1.33%) |
Feb 17, 2006 | 12.69 | 12.76 | 12.61 | 12.76 | 2,215,965 | +0.07(+0.53%) |
Feb 16, 2006 | 12.59 | 12.69 | 12.54 | 12.69 | 1,975,883 | -0.10(-0.78%) |
Feb 15, 2006 | 12.69 | 12.82 | 12.68 | 12.79 | 1,998,231 | +0.09(+0.68%) |
Feb 14, 2006 | 12.51 | 12.79 | 12.48 | 12.71 | 3,440,636 | +0.21(+1.67%) |
Feb 13, 2006 | 12.66 | 12.70 | 12.41 | 12.50 | 3,840,027 | -0.41(-3.19%) |
Feb 10, 2006 | 12.82 | 12.96 | 12.75 | 12.91 | 2,313,019 | +0.11(+0.88%) |
Feb 09, 2006 | 12.68 | 12.86 | 12.66 | 12.80 | 4,270,386 | +0.16(+1.24%) |
Feb 08, 2006 | 12.39 | 12.65 | 12.22 | 12.64 | 4,825,256 | +0.14(+1.10%) |
Feb 07, 2006 | 12.47 | 12.68 | 12.46 | 12.50 | 3,834,600 | +0.05(+0.39%) |
Feb 06, 2006 | 12.61 | 12.61 | 12.40 | 12.45 | 3,054,973 | -0.21(-1.68%) |
Feb 03, 2006 | 12.63 | 12.79 | 12.58 | 12.67 | 2,876,189 | -0.04(-0.30%) |
Feb 02, 2006 | 12.53 | 12.74 | 12.49 | 12.70 | 4,059,996 | -0.09(-0.73%) |
Feb 01, 2006 | 12.65 | 12.83 | 12.62 | 12.80 | 5,177,716 | +0.10(+0.80%) |
Jan 31, 2006 | 12.40 | 12.72 | 12.37 | 12.70 | 5,199,425 | +0.25(+1.97%) |
Jan 30, 2006 | 12.33 | 12.47 | 12.25 | 12.45 | 3,164,479 | +0.13(+1.02%) |
Jan 27, 2006 | 12.14 | 12.36 | 12.12 | 12.33 | 5,974,582 | +0.53(+4.52%) |
Jan 26, 2006 | 11.67 | 11.87 | 11.74 | 11.79 | 2,072,618 | +0.13(+1.07%) |
Jan 25, 2006 | 11.69 | 11.75 | 11.60 | 11.67 | 1,822,001 | +0.06(+0.53%) |
Jan 24, 2006 | 11.64 | 11.70 | 11.54 | 11.61 | 2,952,492 | +0.07(+0.63%) |
Jan 23, 2006 | 11.74 | 11.78 | 11.53 | 11.53 | 2,598,116 | -0.16(-1.39%) |
Jan 20, 2006 | 11.90 | 11.90 | 11.69 | 11.70 | 3,574,086 | -0.27(-2.22%) |
Jan 19, 2006 | 12.03 | 12.05 | 11.80 | 11.96 | 2,876,509 | -0.03(-0.24%) |
Jan 18, 2006 | 11.97 | 12.20 | 11.97 | 11.99 | 3,628,998 | +0.03(+0.24%) |
Jan 17, 2006 | 11.92 | 11.97 | 11.85 | 11.96 | 2,291,310 | +0.02(+0.15%) |
Jan 13, 2006 | 11.80 | 11.98 | 11.80 | 11.94 | 3,374,550 | -0.08(-0.68%) |
Jan 12, 2006 | 11.98 | 12.09 | 11.95 | 12.02 | 2,601,628 | -0.01(-0.09%) |
Jan 11, 2006 | 12.07 | 12.13 | 11.98 | 12.04 | 2,669,311 | -0.01(-0.10%) |
Jan 10, 2006 | 12.03 | 12.11 | 12.01 | 12.05 | 1,955,451 | -0.00(-0.02%) |
Jan 09, 2006 | 12.21 | 12.23 | 12.02 | 12.05 | 3,082,110 | -0.17(-1.35%) |
Jan 06, 2006 | 12.23 | 12.26 | 12.13 | 12.21 | 2,888,321 | +0.05(+0.39%) |
Jan 05, 2006 | 12.01 | 12.23 | 12.00 | 12.17 | 3,488,525 | +0.18(+1.49%) |
Jan 04, 2006 | 11.78 | 12.01 | 11.77 | 11.99 | 3,862,375 | +0.26(+2.25%) |
Jan 03, 2006 | 11.68 | 11.73 | 11.44 | 11.73 | 3,463,623 | +0.06(+0.54%) |
Dec 30, 2005 | 11.75 | 11.81 | 11.61 | 11.66 | 1,376,957 | -0.19(-1.59%) |
Dec 29, 2005 | 11.75 | 11.93 | 11.74 | 11.85 | 1,658,861 | +0.05(+0.43%) |
Dec 28, 2005 | 11.80 | 11.86 | 11.76 | 11.80 | 1,329,068 | +0.04(+0.36%) |
Dec 27, 2005 | 11.78 | 11.87 | 11.71 | 11.76 | 2,041,012 | -0.05(-0.39%) |
Dec 23, 2005 | 11.84 | 11.86 | 11.69 | 11.80 | 1,794,226 | -0.02(-0.18%) |
Dec 22, 2005 | 11.85 | 11.92 | 11.74 | 11.82 | 2,444,234 | -0.01(-0.11%) |
Dec 21, 2005 | 11.70 | 11.87 | 11.69 | 11.84 | 2,986,014 | +0.16(+1.33%) |
Dec 20, 2005 | 11.44 | 11.72 | 11.44 | 11.68 | 3,824,384 | +0.24(+2.12%) |
Dec 19, 2005 | 11.64 | 11.64 | 11.29 | 11.44 | 4,323,383 | -0.19(-1.60%) |
Dec 16, 2005 | 11.81 | 11.82 | 11.60 | 11.63 | 4,112,354 | -0.16(-1.39%) |
Dec 15, 2005 | 11.79 | 11.85 | 11.71 | 11.79 | 2,330,898 | -0.01(-0.11%) |
Dec 14, 2005 | 11.61 | 11.84 | 11.59 | 11.80 | 3,249,401 | +0.19(+1.65%) |
Dec 13, 2005 | 11.76 | 11.76 | 11.55 | 11.61 | 4,626,678 | -0.11(-0.97%) |
Dec 12, 2005 | 11.77 | 11.82 | 11.61 | 11.73 | 2,574,810 | -0.01(-0.09%) |
Dec 09, 2005 | 11.76 | 11.82 | 11.70 | 11.74 | 2,794,459 | +0.00(+0.01%) |
Dec 08, 2005 | 11.83 | 11.89 | 11.69 | 11.73 | 3,249,082 | -0.06(-0.54%) |
Dec 07, 2005 | 11.76 | 11.92 | 11.71 | 11.80 | 3,499,380 | -0.01(-0.06%) |
Dec 06, 2005 | 12.02 | 12.06 | 11.78 | 11.81 | 4,995,101 | -0.20(-1.68%) |
Dec 05, 2005 | 11.99 | 12.06 | 11.96 | 12.01 | 2,795,417 | -0.03(-0.25%) |
Dec 02, 2005 | 12.01 | 12.11 | 11.98 | 12.04 | 3,285,158 | -0.01(-0.08%) |
Dec 01, 2005 | 11.84 | 12.05 | 11.83 | 12.05 | 3,039,649 | +0.30(+2.54%) |
Nov 30, 2005 | 12.07 | 12.14 | 11.75 | 11.75 | 4,553,887 | -0.29(-2.42%) |
Nov 29, 2005 | 11.81 | 12.09 | 11.81 | 12.04 | 2,320,043 | +0.28(+2.39%) |
Nov 28, 2005 | 11.94 | 11.98 | 11.76 | 11.76 | 2,216,604 | -0.15(-1.24%) |
Nov 25, 2005 | 11.91 | 11.96 | 11.89 | 11.91 | 612,654 | +0.03(+0.25%) |
Nov 23, 2005 | 11.73 | 11.94 | 11.73 | 11.88 | 2,871,081 | +0.17(+1.46%) |
Nov 22, 2005 | 11.79 | 11.82 | 11.68 | 11.71 | 4,914,328 | -0.19(-1.58%) |
Nov 21, 2005 | 11.97 | 11.97 | 11.79 | 11.89 | 2,783,285 | +0.00(+0.01%) |
Nov 18, 2005 | 11.94 | 12.04 | 11.79 | 11.89 | 3,662,201 | -0.04(-0.36%) |
Nov 17, 2005 | 11.92 | 11.95 | 11.86 | 11.94 | 1,878,829 | +0.03(+0.27%) |
Nov 16, 2005 | 11.95 | 11.98 | 11.76 | 11.90 | 2,679,208 | -0.05(-0.42%) |
Nov 15, 2005 | 11.80 | 12.01 | 11.80 | 11.95 | 3,923,034 | +0.18(+1.53%) |
Nov 14, 2005 | 11.71 | 11.82 | 11.70 | 11.77 | 2,497,869 | +0.07(+0.57%) |
Nov 11, 2005 | 11.59 | 11.71 | 11.56 | 11.71 | 2,220,115 | +0.13(+1.16%) |
Nov 10, 2005 | 11.50 | 11.63 | 11.39 | 11.57 | 2,975,159 | +0.09(+0.79%) |
Nov 09, 2005 | 11.67 | 11.67 | 11.33 | 11.48 | 4,814,082 | -0.18(-1.55%) |
Nov 08, 2005 | 11.59 | 11.76 | 11.50 | 11.66 | 3,867,803 | -0.02(-0.14%) |
Nov 07, 2005 | 11.65 | 11.70 | 11.57 | 11.68 | 3,773,622 | +0.03(+0.22%) |
Nov 04, 2005 | 11.61 | 11.69 | 11.54 | 11.65 | 3,462,027 | -0.03(-0.23%) |
Nov 03, 2005 | 11.55 | 11.75 | 11.43 | 11.68 | 5,993,099 | +0.15(+1.34%) |
Nov 02, 2005 | 11.28 | 11.59 | 10.96 | 11.52 | 23,126,366 | -0.75(-6.11%) |
Nov 01, 2005 | 12.01 | 12.33 | 11.92 | 12.27 | 5,541,669 | +0.18(+1.45%) |
Oct 31, 2005 | 11.99 | 12.18 | 11.95 | 12.10 | 4,855,266 | +0.10(+0.82%) |
Oct 28, 2005 | 11.55 | 12.02 | 11.55 | 12.00 | 4,761,404 | +0.50(+4.34%) |
Oct 27, 2005 | 11.52 | 11.73 | 11.49 | 11.50 | 2,860,865 | +0.00(+0.04%) |
Oct 26, 2005 | 11.66 | 11.73 | 11.48 | 11.50 | 4,155,134 | -0.18(-1.51%) |
Oct 25, 2005 | 11.93 | 11.95 | 11.56 | 11.67 | 4,299,120 | -0.39(-3.23%) |
Oct 24, 2005 | 12.03 | 12.07 | 11.93 | 12.06 | 2,450,300 | +0.12(+1.03%) |
Oct 21, 2005 | 11.90 | 11.98 | 11.77 | 11.94 | 2,490,526 | +0.07(+0.59%) |
Oct 20, 2005 | 11.91 | 12.09 | 11.85 | 11.87 | 2,552,462 | -0.11(-0.90%) |
Oct 19, 2005 | 11.68 | 11.99 | 11.63 | 11.98 | 2,515,109 | +0.25(+2.15%) |
Oct 18, 2005 | 11.80 | 11.88 | 11.70 | 11.73 | 2,828,620 | -0.02(-0.20%) |
Oct 17, 2005 | 11.70 | 11.78 | 11.56 | 11.75 | 2,320,043 | +0.10(+0.83%) |
Oct 14, 2005 | 11.55 | 11.67 | 11.55 | 11.65 | 3,659,008 | +0.21(+1.82%) |
Oct 13, 2005 | 11.37 | 11.47 | 11.37 | 11.44 | 4,090,964 | +0.08(+0.68%) |
Oct 12, 2005 | 11.74 | 11.74 | 11.25 | 11.37 | 7,939,931 | -0.37(-3.17%) |
Oct 11, 2005 | 12.01 | 12.03 | 11.73 | 11.74 | 4,059,357 | -0.25(-2.07%) |
Oct 10, 2005 | 12.06 | 12.14 | 11.99 | 11.99 | 3,086,261 | -0.10(-0.84%) |
Oct 07, 2005 | 12.10 | 12.14 | 12.01 | 12.09 | 2,391,557 | +0.00(+0.02%) |
Oct 06, 2005 | 12.14 | 12.15 | 11.99 | 12.09 | 2,980,267 | -0.03(-0.26%) |
Oct 05, 2005 | 12.36 | 12.41 | 12.12 | 12.12 | 4,761,723 | -0.34(-2.72%) |
Oct 04, 2005 | 12.45 | 12.51 | 12.32 | 12.46 | 3,350,925 | +0.12(+0.94%) |