Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.98 | 14.12 | 13.88 | 13.91 | 3,443,889 | +0.03(+0.21%) |
Oct 30, 2006 | 13.87 | 13.96 | 13.82 | 13.88 | 2,326,468 | +0.01(+0.07%) |
Oct 27, 2006 | 14.02 | 14.04 | 13.86 | 13.87 | 2,456,323 | -0.23(-1.60%) |
Oct 26, 2006 | 14.04 | 14.13 | 14.00 | 14.10 | 2,379,867 | +0.06(+0.46%) |
Oct 25, 2006 | 14.02 | 14.09 | 13.92 | 14.03 | 3,147,468 | +0.07(+0.50%) |
Oct 24, 2006 | 13.93 | 14.00 | 13.93 | 13.96 | 3,688,733 | -0.01(-0.08%) |
Oct 23, 2006 | 13.91 | 14.09 | 13.87 | 13.97 | 4,045,227 | +0.07(+0.47%) |
Oct 20, 2006 | 14.14 | 14.14 | 13.83 | 13.91 | 5,572,845 | -0.23(-1.64%) |
Oct 19, 2006 | 14.04 | 14.15 | 13.90 | 14.14 | 4,093,468 | +0.10(+0.72%) |
Oct 18, 2006 | 14.24 | 14.35 | 13.99 | 14.04 | 4,868,047 | -0.11(-0.76%) |
Oct 17, 2006 | 14.10 | 14.22 | 14.09 | 14.15 | 4,129,269 | -0.02(-0.17%) |
Oct 16, 2006 | 14.02 | 14.27 | 14.01 | 14.17 | 4,419,319 | +0.19(+1.34%) |
Oct 13, 2006 | 14.02 | 14.02 | 13.88 | 13.98 | 2,527,319 | -0.03(-0.22%) |
Oct 12, 2006 | 13.88 | 14.05 | 13.80 | 14.01 | 3,600,444 | +0.20(+1.48%) |
Oct 11, 2006 | 13.79 | 13.86 | 13.68 | 13.81 | 4,563,738 | -0.11(-0.77%) |
Oct 10, 2006 | 13.99 | 14.00 | 13.83 | 13.92 | 3,128,354 | -0.10(-0.72%) |
Oct 09, 2006 | 13.96 | 14.08 | 13.85 | 14.02 | 3,133,815 | +0.05(+0.34%) |
Oct 06, 2006 | 13.98 | 14.04 | 13.87 | 13.97 | 3,384,120 | -0.01(-0.07%) |
Oct 05, 2006 | 13.94 | 14.04 | 13.92 | 13.98 | 3,998,807 | +0.01(+0.07%) |
Oct 04, 2006 | 13.86 | 13.97 | 13.80 | 13.97 | 2,472,404 | +0.12(+0.88%) |
Oct 03, 2006 | 13.82 | 13.95 | 13.79 | 13.85 | 3,038,244 | +0.04(+0.30%) |
Oct 02, 2006 | 13.82 | 13.88 | 13.76 | 13.81 | 2,746,677 | -0.01(-0.10%) |
Sep 29, 2006 | 13.90 | 13.93 | 13.75 | 13.82 | 4,435,096 | -0.03(-0.21%) |
Sep 28, 2006 | 13.75 | 13.92 | 13.69 | 13.85 | 5,148,085 | +0.17(+1.22%) |
Sep 27, 2006 | 13.43 | 13.77 | 13.43 | 13.68 | 6,166,295 | +0.25(+1.86%) |
Sep 26, 2006 | 13.31 | 13.45 | 13.26 | 13.43 | 7,253,982 | +0.13(+0.94%) |
Sep 25, 2006 | 13.33 | 13.39 | 13.17 | 13.31 | 6,078,005 | +0.10(+0.75%) |
Sep 22, 2006 | 13.26 | 13.29 | 13.14 | 13.21 | 7,253,072 | -0.05(-0.37%) |
Sep 21, 2006 | 13.45 | 13.46 | 13.22 | 13.26 | 7,215,147 | -0.14(-1.07%) |
Sep 20, 2006 | 13.54 | 13.56 | 13.38 | 13.40 | 3,552,506 | -0.13(-0.94%) |
Sep 19, 2006 | 13.58 | 13.60 | 13.42 | 13.53 | 3,295,527 | -0.09(-0.68%) |
Sep 18, 2006 | 13.60 | 13.70 | 13.56 | 13.62 | 4,275,811 | -0.01(-0.04%) |
Sep 15, 2006 | 13.63 | 13.67 | 13.54 | 13.63 | 5,429,944 | +0.10(+0.76%) |
Sep 14, 2006 | 13.51 | 13.58 | 13.44 | 13.52 | 4,575,267 | -0.16(-1.16%) |
Sep 13, 2006 | 13.36 | 13.69 | 13.36 | 13.68 | 3,897,775 | +0.32(+2.37%) |
Sep 12, 2006 | 13.36 | 13.47 | 13.31 | 13.37 | 3,579,509 | +0.02(+0.17%) |
Sep 11, 2006 | 13.38 | 13.42 | 13.30 | 13.34 | 3,315,551 | -0.03(-0.26%) |
Sep 08, 2006 | 13.51 | 13.52 | 13.35 | 13.38 | 3,844,984 | -0.10(-0.77%) |
Sep 07, 2006 | 13.52 | 13.54 | 13.29 | 13.48 | 4,689,345 | -0.03(-0.24%) |
Sep 06, 2006 | 13.75 | 13.78 | 13.50 | 13.51 | 3,973,018 | -0.23(-1.68%) |
Sep 05, 2006 | 13.72 | 13.81 | 13.65 | 13.74 | 3,388,671 | +0.12(+0.86%) |
Sep 01, 2006 | 13.55 | 13.76 | 13.55 | 13.63 | 3,142,613 | +0.09(+0.66%) |
Aug 31, 2006 | 13.49 | 13.55 | 13.42 | 13.54 | 3,206,327 | +0.08(+0.62%) |
Aug 30, 2006 | 13.54 | 13.57 | 13.39 | 13.45 | 3,758,211 | -0.05(-0.39%) |
Aug 29, 2006 | 13.47 | 13.56 | 13.37 | 13.51 | 3,547,045 | +0.03(+0.24%) |
Aug 28, 2006 | 13.21 | 13.48 | 13.21 | 13.47 | 3,670,529 | +0.24(+1.82%) |
Aug 25, 2006 | 13.30 | 13.33 | 13.16 | 13.23 | 5,075,269 | -0.12(-0.93%) |
Aug 24, 2006 | 13.42 | 13.48 | 13.31 | 13.36 | 3,243,646 | -0.06(-0.44%) |
Aug 23, 2006 | 13.44 | 13.58 | 13.28 | 13.42 | 4,013,067 | +0.04(+0.33%) |
Aug 22, 2006 | 13.37 | 13.45 | 13.26 | 13.37 | 3,534,606 | -0.06(-0.45%) |
Aug 21, 2006 | 13.50 | 13.51 | 13.40 | 13.43 | 2,007,595 | -0.10(-0.72%) |
Aug 18, 2006 | 13.54 | 13.63 | 13.44 | 13.53 | 2,127,438 | +0.00(+0.00%) |
Aug 17, 2006 | 13.60 | 13.64 | 13.51 | 13.53 | 3,843,770 | -0.06(-0.41%) |
Aug 16, 2006 | 13.41 | 13.64 | 13.32 | 13.59 | 6,270,968 | +0.29(+2.16%) |
Aug 15, 2006 | 13.22 | 13.35 | 13.18 | 13.30 | 2,965,731 | +0.20(+1.51%) |
Aug 14, 2006 | 13.20 | 13.32 | 13.09 | 13.10 | 3,356,814 | +0.02(+0.16%) |
Aug 11, 2006 | 12.96 | 13.11 | 12.91 | 13.08 | 4,456,334 | +0.06(+0.46%) |
Aug 10, 2006 | 12.83 | 13.06 | 12.76 | 13.02 | 4,198,444 | +0.14(+1.05%) |
Aug 09, 2006 | 13.09 | 13.16 | 12.86 | 12.89 | 4,242,134 | -0.20(-1.51%) |
Aug 08, 2006 | 13.32 | 13.33 | 13.04 | 13.08 | 4,980,912 | -0.23(-1.71%) |
Aug 07, 2006 | 13.27 | 13.39 | 13.23 | 13.31 | 3,634,424 | +0.02(+0.17%) |
Aug 04, 2006 | 13.48 | 13.49 | 13.21 | 13.29 | 4,613,192 | -0.02(-0.14%) |
Aug 03, 2006 | 13.10 | 13.36 | 13.09 | 13.31 | 5,914,473 | +0.21(+1.59%) |
Aug 02, 2006 | 13.10 | 13.15 | 13.01 | 13.10 | 5,925,092 | -0.00(-0.03%) |
Aug 01, 2006 | 13.02 | 13.36 | 13.01 | 13.10 | 12,988,843 | +0.10(+0.74%) |
Jul 31, 2006 | 12.75 | 13.03 | 12.67 | 13.01 | 7,463,632 | +0.25(+1.99%) |
Jul 28, 2006 | 12.71 | 12.80 | 12.60 | 12.75 | 7,410,233 | +0.06(+0.48%) |
Jul 27, 2006 | 12.77 | 12.85 | 12.65 | 12.69 | 4,352,875 | -0.02(-0.13%) |
Jul 26, 2006 | 12.66 | 12.77 | 12.54 | 12.71 | 5,224,239 | -0.03(-0.21%) |
Jul 25, 2006 | 12.61 | 12.82 | 12.54 | 12.73 | 4,526,723 | +0.10(+0.81%) |
Jul 24, 2006 | 12.59 | 12.69 | 12.56 | 12.63 | 8,023,707 | +0.08(+0.66%) |
Jul 21, 2006 | 12.93 | 12.94 | 12.51 | 12.55 | 8,380,202 | -0.38(-2.91%) |
Jul 20, 2006 | 13.24 | 13.37 | 12.93 | 12.93 | 6,895,364 | -0.35(-2.66%) |
Jul 19, 2006 | 12.90 | 13.31 | 12.88 | 13.28 | 5,139,287 | +0.42(+3.27%) |
Jul 18, 2006 | 12.79 | 12.87 | 12.56 | 12.86 | 6,316,174 | +0.01(+0.10%) |
Jul 17, 2006 | 12.97 | 13.01 | 12.79 | 12.84 | 3,534,302 | -0.17(-1.34%) |
Jul 14, 2006 | 13.13 | 13.18 | 12.88 | 13.02 | 3,321,619 | -0.15(-1.14%) |
Jul 13, 2006 | 13.48 | 13.48 | 13.15 | 13.17 | 4,771,870 | -0.41(-3.00%) |
Jul 12, 2006 | 13.51 | 13.68 | 13.49 | 13.58 | 5,005,184 | +0.09(+0.66%) |
Jul 11, 2006 | 13.51 | 13.52 | 13.25 | 13.49 | 5,264,591 | -0.05(-0.40%) |
Jul 10, 2006 | 13.52 | 13.60 | 13.45 | 13.54 | 2,763,971 | +0.06(+0.43%) |
Jul 07, 2006 | 13.77 | 13.79 | 13.44 | 13.48 | 3,873,200 | -0.29(-2.11%) |
Jul 06, 2006 | 13.65 | 13.77 | 13.63 | 13.77 | 4,433,883 | +0.12(+0.91%) |
Jul 05, 2006 | 13.77 | 13.78 | 13.61 | 13.65 | 3,854,692 | -0.20(-1.46%) |
Jul 03, 2006 | 13.82 | 13.89 | 13.80 | 13.85 | 1,553,406 | +0.04(+0.30%) |
Jun 30, 2006 | 13.84 | 13.85 | 13.72 | 13.81 | 4,190,252 | -0.03(-0.19%) |
Jun 29, 2006 | 13.52 | 13.84 | 13.47 | 13.84 | 6,156,282 | +0.37(+2.78%) |
Jun 28, 2006 | 13.51 | 13.54 | 13.32 | 13.46 | 2,815,549 | -0.04(-0.29%) |
Jun 27, 2006 | 13.43 | 13.63 | 13.43 | 13.50 | 4,390,193 | -0.08(-0.56%) |
Jun 26, 2006 | 13.58 | 13.65 | 13.49 | 13.58 | 3,539,460 | +0.03(+0.24%) |
Jun 23, 2006 | 13.36 | 13.65 | 13.36 | 13.55 | 4,910,220 | +0.15(+1.09%) |
Jun 22, 2006 | 13.35 | 13.42 | 13.29 | 13.40 | 3,378,052 | +0.07(+0.51%) |
Jun 21, 2006 | 13.27 | 13.37 | 13.26 | 13.33 | 4,350,751 | +0.06(+0.48%) |
Jun 20, 2006 | 13.42 | 13.43 | 13.23 | 13.27 | 4,653,544 | -0.08(-0.62%) |
Jun 19, 2006 | 13.53 | 13.61 | 13.26 | 13.35 | 4,435,400 | -0.14(-1.03%) |
Jun 16, 2006 | 13.52 | 13.58 | 13.39 | 13.49 | 5,422,359 | -0.10(-0.72%) |
Jun 15, 2006 | 13.40 | 13.63 | 13.39 | 13.59 | 5,519,447 | +0.19(+1.39%) |
Jun 14, 2006 | 13.26 | 13.42 | 13.16 | 13.40 | 7,003,071 | +0.30(+2.28%) |
Jun 13, 2006 | 12.91 | 13.19 | 12.86 | 13.10 | 7,209,383 | +0.08(+0.65%) |
Jun 12, 2006 | 13.22 | 13.28 | 13.01 | 13.02 | 4,057,970 | -0.19(-1.45%) |
Jun 09, 2006 | 13.14 | 13.25 | 13.04 | 13.21 | 6,628,676 | +0.25(+1.95%) |
Jun 08, 2006 | 13.31 | 13.31 | 12.59 | 12.96 | 9,177,537 | -0.21(-1.58%) |
Jun 07, 2006 | 13.31 | 13.37 | 13.16 | 13.16 | 5,969,085 | -0.12(-0.93%) |
Jun 06, 2006 | 13.30 | 13.42 | 13.16 | 13.29 | 5,096,811 | -0.02(-0.12%) |
Jun 05, 2006 | 13.61 | 13.66 | 13.29 | 13.30 | 4,034,912 | -0.34(-2.51%) |
Jun 02, 2006 | 13.74 | 13.78 | 13.55 | 13.65 | 4,452,997 | -0.11(-0.79%) |
Jun 01, 2006 | 13.65 | 13.76 | 13.53 | 13.76 | 4,537,038 | +0.16(+1.15%) |
May 31, 2006 | 13.39 | 13.62 | 13.35 | 13.60 | 7,803,743 | +0.27(+2.01%) |
May 30, 2006 | 13.55 | 13.79 | 13.31 | 13.33 | 4,801,906 | -0.27(-2.00%) |
May 26, 2006 | 13.37 | 13.63 | 13.36 | 13.60 | 5,042,502 | +0.29(+2.15%) |
May 25, 2006 | 13.39 | 13.43 | 13.29 | 13.32 | 5,393,536 | +0.04(+0.31%) |
May 24, 2006 | 13.18 | 13.36 | 13.12 | 13.27 | 8,631,114 | +0.09(+0.71%) |
May 23, 2006 | 13.18 | 13.41 | 13.14 | 13.18 | 8,589,548 | +0.07(+0.55%) |
May 22, 2006 | 12.99 | 13.23 | 12.98 | 13.11 | 6,711,807 | -0.07(-0.51%) |
May 19, 2006 | 13.35 | 13.35 | 12.98 | 13.18 | 9,098,349 | -0.11(-0.79%) |
May 18, 2006 | 13.66 | 13.66 | 13.28 | 13.28 | 5,734,557 | -0.34(-2.53%) |
May 17, 2006 | 13.91 | 14.00 | 13.56 | 13.63 | 6,807,682 | -0.34(-2.41%) |
May 16, 2006 | 14.08 | 14.13 | 13.96 | 13.96 | 2,868,037 | -0.06(-0.41%) |
May 15, 2006 | 14.04 | 14.10 | 13.88 | 14.02 | 3,330,418 | +0.01(+0.05%) |
May 12, 2006 | 14.23 | 14.24 | 13.98 | 14.01 | 4,078,298 | -0.18(-1.29%) |
May 11, 2006 | 14.34 | 14.44 | 14.19 | 14.20 | 6,262,776 | -0.09(-0.66%) |
May 10, 2006 | 14.32 | 14.42 | 14.20 | 14.29 | 3,814,037 | -0.11(-0.77%) |
May 09, 2006 | 14.35 | 14.40 | 14.26 | 14.40 | 3,517,009 | +0.05(+0.36%) |
May 08, 2006 | 14.46 | 14.55 | 14.30 | 14.35 | 5,279,457 | -0.07(-0.46%) |
May 05, 2006 | 14.28 | 14.52 | 14.28 | 14.41 | 5,530,369 | +0.13(+0.90%) |
May 04, 2006 | 14.33 | 14.48 | 14.19 | 14.29 | 8,235,480 | +0.02(+0.13%) |
May 03, 2006 | 14.26 | 14.34 | 14.21 | 14.27 | 4,254,573 | +0.01(+0.06%) |
May 02, 2006 | 14.28 | 14.90 | 14.19 | 14.26 | 8,703,626 | +0.18(+1.30%) |
May 01, 2006 | 13.99 | 14.20 | 13.98 | 14.08 | 3,562,519 | +0.08(+0.55%) |
Apr 28, 2006 | 13.97 | 14.05 | 13.91 | 14.00 | 3,013,062 | +0.04(+0.31%) |
Apr 27, 2006 | 13.88 | 14.06 | 13.71 | 13.96 | 4,077,388 | -0.07(-0.52%) |
Apr 26, 2006 | 14.05 | 14.16 | 13.97 | 14.03 | 3,752,750 | +0.03(+0.19%) |
Apr 25, 2006 | 14.12 | 14.15 | 13.92 | 14.00 | 3,395,649 | -0.15(-1.09%) |
Apr 24, 2006 | 14.22 | 14.27 | 14.15 | 14.16 | 2,933,571 | -0.06(-0.43%) |
Apr 21, 2006 | 14.26 | 14.29 | 14.16 | 14.22 | 5,897,179 | +0.10(+0.74%) |
Apr 20, 2006 | 14.07 | 14.23 | 14.03 | 14.12 | 4,749,115 | +0.09(+0.61%) |
Apr 19, 2006 | 13.68 | 14.07 | 13.68 | 14.03 | 6,065,566 | +0.29(+2.12%) |
Apr 18, 2006 | 13.32 | 13.75 | 13.23 | 13.74 | 6,356,223 | +0.40(+2.98%) |
Apr 17, 2006 | 13.39 | 13.50 | 13.32 | 13.34 | 3,613,793 | -0.05(-0.41%) |
Apr 13, 2006 | 13.40 | 13.46 | 13.32 | 13.39 | 4,670,534 | -0.01(-0.07%) |
Apr 12, 2006 | 13.39 | 13.50 | 13.36 | 13.40 | 3,756,088 | +0.03(+0.25%) |
Apr 11, 2006 | 13.37 | 13.44 | 13.33 | 13.37 | 7,853,500 | -0.02(-0.15%) |
Apr 10, 2006 | 13.46 | 13.49 | 13.36 | 13.39 | 4,273,991 | -0.06(-0.43%) |
Apr 07, 2006 | 13.69 | 13.76 | 13.42 | 13.45 | 4,168,408 | -0.20(-1.44%) |
Apr 06, 2006 | 13.69 | 13.74 | 13.63 | 13.65 | 4,247,292 | -0.02(-0.13%) |
Apr 05, 2006 | 13.68 | 13.79 | 13.64 | 13.66 | 4,163,250 | -0.04(-0.28%) |
Apr 04, 2006 | 13.77 | 13.81 | 13.65 | 13.70 | 5,706,948 | -0.08(-0.55%) |
Apr 03, 2006 | 13.93 | 14.01 | 13.78 | 13.78 | 4,034,002 | -0.00(-0.04%) |
Mar 31, 2006 | 13.81 | 13.92 | 13.76 | 13.78 | 3,685,092 | -0.04(-0.31%) |
Mar 30, 2006 | 13.97 | 14.06 | 13.73 | 13.82 | 4,831,336 | -0.20(-1.44%) |
Mar 29, 2006 | 14.02 | 14.16 | 13.98 | 14.03 | 3,190,854 | +0.00(+0.02%) |
Mar 28, 2006 | 13.94 | 14.12 | 13.92 | 14.02 | 3,575,261 | +0.09(+0.63%) |
Mar 27, 2006 | 14.06 | 14.06 | 13.92 | 13.94 | 3,716,646 | -0.12(-0.87%) |
Mar 24, 2006 | 13.94 | 14.09 | 13.88 | 14.06 | 2,304,320 | +0.10(+0.68%) |
Mar 23, 2006 | 14.05 | 14.06 | 13.92 | 13.96 | 3,156,873 | -0.14(-0.97%) |
Mar 22, 2006 | 13.97 | 14.12 | 13.95 | 14.10 | 2,999,105 | +0.13(+0.92%) |
Mar 21, 2006 | 14.09 | 14.13 | 13.96 | 13.97 | 2,856,204 | -0.14(-1.00%) |
Mar 20, 2006 | 14.12 | 14.17 | 14.05 | 14.11 | 2,154,744 | -0.00(-0.03%) |
Mar 17, 2006 | 14.11 | 14.18 | 14.07 | 14.12 | 3,692,677 | +0.10(+0.69%) |
Mar 16, 2006 | 14.09 | 14.10 | 13.95 | 14.02 | 2,907,479 | -0.04(-0.27%) |
Mar 15, 2006 | 14.04 | 14.10 | 13.93 | 14.06 | 2,939,639 | -0.02(-0.13%) |
Mar 14, 2006 | 13.92 | 14.12 | 13.92 | 14.08 | 3,366,522 | +0.17(+1.20%) |
Mar 13, 2006 | 14.21 | 13.97 | 13.85 | 13.91 | 2,406,262 | -0.01(-0.11%) |
Mar 10, 2006 | 13.84 | 14.01 | 13.82 | 13.93 | 2,786,119 | +0.11(+0.82%) |
Mar 09, 2006 | 13.70 | 13.92 | 13.68 | 13.81 | 3,789,462 | +0.11(+0.83%) |
Mar 08, 2006 | 13.78 | 13.87 | 13.58 | 13.70 | 3,855,603 | -0.08(-0.57%) |
Mar 07, 2006 | 13.65 | 13.85 | 13.65 | 13.78 | 4,414,162 | +0.12(+0.84%) |
Mar 06, 2006 | 13.72 | 13.87 | 13.63 | 13.66 | 3,338,003 | -0.09(-0.64%) |
Mar 03, 2006 | 13.65 | 13.97 | 13.65 | 13.75 | 3,786,428 | +0.01(+0.05%) |
Mar 02, 2006 | 13.85 | 13.88 | 13.68 | 13.74 | 3,480,601 | -0.11(-0.80%) |
Mar 01, 2006 | 13.48 | 13.88 | 13.48 | 13.85 | 5,533,403 | +0.37(+2.75%) |
Feb 28, 2006 | 13.72 | 13.77 | 13.44 | 13.48 | 5,125,330 | -0.24(-1.77%) |
Feb 27, 2006 | 13.69 | 13.83 | 13.68 | 13.72 | 4,182,061 | +0.08(+0.58%) |
Feb 24, 2006 | 13.68 | 13.74 | 13.57 | 13.65 | 2,306,141 | -0.06(-0.43%) |
Feb 23, 2006 | 13.74 | 13.76 | 13.66 | 13.70 | 4,311,006 | -0.04(-0.32%) |
Feb 22, 2006 | 13.67 | 13.82 | 13.56 | 13.75 | 4,746,991 | +0.24(+1.81%) |
Feb 21, 2006 | 13.50 | 13.62 | 13.40 | 13.51 | 5,549,483 | +0.01(+0.06%) |
Feb 17, 2006 | 13.58 | 13.62 | 13.49 | 13.50 | 5,318,293 | -0.14(-1.04%) |
Feb 16, 2006 | 13.65 | 13.74 | 13.56 | 13.64 | 5,404,458 | -0.18(-1.31%) |
Feb 15, 2006 | 13.69 | 13.92 | 13.69 | 13.82 | 5,463,014 | -0.07(-0.53%) |
Feb 14, 2006 | 13.68 | 13.96 | 13.67 | 13.89 | 7,132,623 | +0.22(+1.58%) |
Feb 13, 2006 | 13.80 | 13.80 | 13.57 | 13.68 | 5,651,425 | +0.02(+0.18%) |
Feb 10, 2006 | 13.54 | 13.71 | 13.53 | 13.65 | 7,619,882 | +0.13(+0.95%) |
Feb 09, 2006 | 13.18 | 13.61 | 13.15 | 13.53 | 8,817,401 | +0.34(+2.60%) |
Feb 08, 2006 | 13.23 | 13.24 | 13.13 | 13.18 | 10,567,411 | +0.17(+1.30%) |
Feb 07, 2006 | 13.58 | 13.64 | 13.00 | 13.01 | 25,015,000 | +0.34(+2.72%) |
Feb 06, 2006 | 12.69 | 12.87 | 12.66 | 12.67 | 4,273,384 | -0.08(-0.62%) |
Feb 03, 2006 | 12.67 | 12.87 | 12.67 | 12.75 | 3,433,877 | -0.01(-0.07%) |
Feb 02, 2006 | 12.88 | 12.96 | 12.68 | 12.76 | 3,662,944 | -0.16(-1.26%) |
Feb 01, 2006 | 12.74 | 12.93 | 12.72 | 12.92 | 3,653,235 | +0.15(+1.21%) |
Jan 31, 2006 | 12.68 | 12.83 | 12.52 | 12.76 | 5,582,250 | +0.04(+0.34%) |
Jan 30, 2006 | 12.70 | 12.88 | 12.70 | 12.72 | 3,953,904 | -0.12(-0.95%) |
Jan 27, 2006 | 12.77 | 12.87 | 12.76 | 12.84 | 4,819,504 | +0.05(+0.41%) |
Jan 26, 2006 | 12.91 | 12.93 | 12.77 | 12.79 | 5,005,791 | -0.10(-0.74%) |
Jan 25, 2006 | 12.81 | 12.96 | 12.78 | 12.89 | 5,067,988 | +0.16(+1.28%) |
Jan 24, 2006 | 12.74 | 12.83 | 12.67 | 12.72 | 4,161,733 | +0.05(+0.42%) |
Jan 23, 2006 | 12.81 | 12.82 | 12.60 | 12.67 | 4,821,931 | -0.11(-0.89%) |
Jan 20, 2006 | 12.92 | 13.15 | 12.77 | 12.78 | 4,767,622 | -0.25(-1.93%) |
Jan 19, 2006 | 12.89 | 13.14 | 12.84 | 13.04 | 5,476,971 | +0.15(+1.16%) |
Jan 18, 2006 | 12.85 | 13.04 | 12.81 | 12.89 | 4,807,671 | +0.04(+0.29%) |
Jan 17, 2006 | 12.97 | 13.01 | 12.85 | 12.85 | 4,644,442 | -0.13(-0.97%) |
Jan 13, 2006 | 12.94 | 13.06 | 12.90 | 12.97 | 3,428,719 | +0.09(+0.68%) |
Jan 12, 2006 | 12.89 | 12.91 | 12.76 | 12.89 | 3,290,369 | +0.00(+0.00%) |
Jan 11, 2006 | 12.94 | 12.95 | 12.84 | 12.89 | 3,307,056 | -0.05(-0.38%) |
Jan 10, 2006 | 12.73 | 12.95 | 12.70 | 12.94 | 5,382,310 | +0.20(+1.61%) |
Jan 09, 2006 | 12.57 | 12.74 | 12.52 | 12.73 | 4,300,993 | +0.15(+1.21%) |
Jan 06, 2006 | 12.47 | 12.71 | 12.47 | 12.58 | 5,769,144 | +0.21(+1.66%) |
Jan 05, 2006 | 12.40 | 12.46 | 12.33 | 12.37 | 5,750,941 | -0.03(-0.21%) |
Jan 04, 2006 | 12.41 | 12.60 | 12.40 | 12.40 | 4,307,061 | +0.02(+0.15%) |
Jan 03, 2006 | 12.37 | 12.42 | 12.12 | 12.38 | 4,930,244 | +0.07(+0.58%) |
Dec 30, 2005 | 12.37 | 12.39 | 12.30 | 12.31 | 2,145,339 | -0.12(-0.97%) |
Dec 29, 2005 | 12.49 | 12.52 | 12.41 | 12.43 | 1,389,570 | -0.05(-0.42%) |
Dec 28, 2005 | 12.52 | 12.55 | 12.43 | 12.48 | 1,819,184 | -0.01(-0.04%) |
Dec 27, 2005 | 12.68 | 12.77 | 12.48 | 12.49 | 3,144,434 | -0.16(-1.26%) |
Dec 23, 2005 | 12.62 | 12.67 | 12.59 | 12.65 | 1,583,139 | +0.06(+0.48%) |
Dec 22, 2005 | 12.50 | 12.61 | 12.45 | 12.59 | 2,538,241 | +0.14(+1.11%) |
Dec 21, 2005 | 12.49 | 12.53 | 12.43 | 12.45 | 2,898,680 | +0.03(+0.23%) |
Dec 20, 2005 | 12.44 | 12.52 | 12.41 | 12.42 | 3,582,543 | -0.01(-0.12%) |
Dec 19, 2005 | 12.45 | 12.53 | 12.42 | 12.44 | 2,677,805 | -0.01(-0.08%) |
Dec 16, 2005 | 12.49 | 12.55 | 12.45 | 12.45 | 6,801,917 | -0.05(-0.37%) |
Dec 15, 2005 | 12.76 | 12.76 | 12.45 | 12.49 | 5,255,185 | -0.26(-2.07%) |
Dec 14, 2005 | 12.75 | 12.83 | 12.68 | 12.76 | 3,331,328 | +0.00(+0.04%) |
Dec 13, 2005 | 12.60 | 12.77 | 12.57 | 12.75 | 3,178,111 | +0.13(+1.03%) |
Dec 12, 2005 | 12.56 | 12.69 | 12.57 | 12.62 | 2,998,195 | +0.06(+0.49%) |
Dec 09, 2005 | 12.71 | 12.75 | 12.55 | 12.56 | 4,433,276 | -0.07(-0.52%) |
Dec 08, 2005 | 12.64 | 12.70 | 12.57 | 12.63 | 4,105,604 | +0.00(+0.01%) |
Dec 07, 2005 | 12.66 | 12.68 | 12.59 | 12.62 | 4,284,003 | -0.10(-0.80%) |
Dec 06, 2005 | 12.74 | 12.77 | 12.68 | 12.73 | 5,356,824 | +0.04(+0.29%) |
Dec 05, 2005 | 12.70 | 12.72 | 12.65 | 12.69 | 3,486,365 | -0.05(-0.39%) |
Dec 02, 2005 | 12.72 | 12.77 | 12.65 | 12.74 | 5,300,089 | +0.01(+0.08%) |
Dec 01, 2005 | 12.46 | 12.78 | 12.48 | 12.73 | 6,381,405 | +0.27(+2.16%) |
Nov 30, 2005 | 12.49 | 12.52 | 12.42 | 12.46 | 4,503,058 | +0.01(+0.05%) |
Nov 29, 2005 | 12.34 | 12.47 | 12.29 | 12.45 | 7,387,175 | +0.21(+1.71%) |
Nov 28, 2005 | 12.05 | 12.26 | 12.04 | 12.24 | 4,260,945 | +0.21(+1.77%) |
Nov 25, 2005 | 12.06 | 12.09 | 12.02 | 12.03 | 634,105 | -0.03(-0.29%) |
Nov 23, 2005 | 12.03 | 12.11 | 12.00 | 12.07 | 2,427,197 | +0.00(+0.00%) |
Nov 22, 2005 | 12.03 | 12.09 | 11.93 | 12.07 | 3,172,043 | +0.06(+0.51%) |
Nov 21, 2005 | 11.91 | 12.01 | 11.87 | 12.01 | 2,359,539 | +0.06(+0.47%) |
Nov 18, 2005 | 12.10 | 12.10 | 11.91 | 11.95 | 3,682,968 | -0.06(-0.52%) |
Nov 17, 2005 | 11.89 | 12.01 | 11.87 | 12.01 | 3,635,638 | +0.16(+1.38%) |
Nov 16, 2005 | 11.83 | 11.87 | 11.79 | 11.85 | 2,594,370 | +0.02(+0.21%) |
Nov 15, 2005 | 11.82 | 11.94 | 11.82 | 11.82 | 3,000,319 | +0.00(+0.01%) |
Nov 14, 2005 | 11.79 | 11.89 | 11.73 | 11.82 | 2,560,693 | +0.03(+0.27%) |
Nov 11, 2005 | 11.77 | 11.84 | 11.77 | 11.79 | 1,827,983 | +0.02(+0.20%) |
Nov 10, 2005 | 11.63 | 11.78 | 11.57 | 11.77 | 3,205,417 | +0.16(+1.39%) |
Nov 09, 2005 | 11.65 | 11.71 | 11.58 | 11.61 | 3,171,436 | -0.10(-0.86%) |
Nov 08, 2005 | 11.64 | 11.75 | 11.63 | 11.71 | 3,662,034 | -0.01(-0.08%) |
Nov 07, 2005 | 11.63 | 11.74 | 11.66 | 11.72 | 3,382,906 | +0.08(+0.72%) |
Nov 04, 2005 | 11.62 | 11.64 | 11.58 | 11.63 | 4,687,221 | +0.02(+0.14%) |
Nov 03, 2005 | 11.64 | 11.70 | 11.60 | 11.62 | 5,957,252 | -0.02(-0.14%) |
Nov 02, 2005 | 11.58 | 11.66 | 11.49 | 11.63 | 5,252,455 | +0.06(+0.51%) |