Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.49 | 13.55 | 13.42 | 13.54 | 3,206,650 | +0.08(+0.63%) |
Aug 30, 2006 | 13.54 | 13.57 | 13.39 | 13.45 | 3,758,590 | -0.05(-0.39%) |
Aug 29, 2006 | 13.47 | 13.56 | 13.37 | 13.51 | 3,547,402 | +0.03(+0.24%) |
Aug 28, 2006 | 13.21 | 13.48 | 13.21 | 13.47 | 3,670,898 | +0.24(+1.82%) |
Aug 25, 2006 | 13.30 | 13.32 | 13.16 | 13.23 | 5,075,780 | -0.12(-0.93%) |
Aug 24, 2006 | 13.41 | 13.48 | 13.31 | 13.36 | 3,243,972 | -0.06(-0.44%) |
Aug 23, 2006 | 13.44 | 13.58 | 13.28 | 13.41 | 4,013,471 | +0.04(+0.33%) |
Aug 22, 2006 | 13.37 | 13.45 | 13.26 | 13.37 | 3,534,962 | -0.06(-0.45%) |
Aug 21, 2006 | 13.50 | 13.50 | 13.40 | 13.43 | 2,007,797 | -0.10(-0.72%) |
Aug 18, 2006 | 13.54 | 13.62 | 13.44 | 13.53 | 2,127,652 | +0.00(+0.00%) |
Aug 17, 2006 | 13.59 | 13.64 | 13.51 | 13.53 | 3,844,157 | -0.06(-0.41%) |
Aug 16, 2006 | 13.41 | 13.64 | 13.31 | 13.58 | 6,271,599 | +0.29(+2.16%) |
Aug 15, 2006 | 13.22 | 13.35 | 13.18 | 13.30 | 2,966,030 | +0.20(+1.51%) |
Aug 14, 2006 | 13.20 | 13.31 | 13.09 | 13.10 | 3,357,151 | +0.02(+0.16%) |
Aug 11, 2006 | 12.96 | 13.11 | 12.91 | 13.08 | 4,456,783 | +0.06(+0.46%) |
Aug 10, 2006 | 12.83 | 13.06 | 12.76 | 13.02 | 4,198,867 | +0.14(+1.05%) |
Aug 09, 2006 | 13.09 | 13.16 | 12.86 | 12.88 | 4,242,561 | -0.20(-1.51%) |
Aug 08, 2006 | 13.32 | 13.33 | 13.04 | 13.08 | 4,981,413 | -0.23(-1.71%) |
Aug 07, 2006 | 13.27 | 13.39 | 13.23 | 13.31 | 3,634,790 | +0.02(+0.17%) |
Aug 04, 2006 | 13.48 | 13.49 | 13.21 | 13.29 | 4,613,656 | -0.02(-0.14%) |
Aug 03, 2006 | 13.10 | 13.35 | 13.09 | 13.30 | 5,915,068 | +0.21(+1.59%) |
Aug 02, 2006 | 13.10 | 13.15 | 13.01 | 13.10 | 5,925,688 | -0.00(-0.03%) |
Aug 01, 2006 | 13.02 | 13.35 | 13.01 | 13.10 | 12,990,151 | +0.10(+0.74%) |
Jul 31, 2006 | 12.75 | 13.03 | 12.67 | 13.00 | 7,464,383 | +0.25(+1.99%) |
Jul 28, 2006 | 12.70 | 12.80 | 12.59 | 12.75 | 7,410,979 | +0.06(+0.48%) |
Jul 27, 2006 | 12.77 | 12.85 | 12.65 | 12.69 | 4,353,313 | -0.02(-0.13%) |
Jul 26, 2006 | 12.66 | 12.77 | 12.54 | 12.71 | 5,224,764 | -0.03(-0.21%) |
Jul 25, 2006 | 12.61 | 12.82 | 12.54 | 12.73 | 4,527,178 | +0.10(+0.81%) |
Jul 24, 2006 | 12.59 | 12.69 | 12.56 | 12.63 | 8,024,515 | +0.08(+0.66%) |
Jul 21, 2006 | 12.92 | 12.93 | 12.51 | 12.55 | 8,381,046 | -0.38(-2.91%) |
Jul 20, 2006 | 13.24 | 13.37 | 12.92 | 12.92 | 6,896,058 | -0.35(-2.66%) |
Jul 19, 2006 | 12.90 | 13.30 | 12.88 | 13.28 | 5,139,804 | +0.42(+3.27%) |
Jul 18, 2006 | 12.79 | 12.86 | 12.56 | 12.86 | 6,316,810 | +0.01(+0.10%) |
Jul 17, 2006 | 12.97 | 13.01 | 12.79 | 12.84 | 3,534,658 | -0.17(-1.34%) |
Jul 14, 2006 | 13.13 | 13.18 | 12.88 | 13.02 | 3,321,954 | -0.15(-1.14%) |
Jul 13, 2006 | 13.47 | 13.47 | 13.15 | 13.17 | 4,772,350 | -0.41(-3.00%) |
Jul 12, 2006 | 13.51 | 13.68 | 13.49 | 13.57 | 5,005,688 | +0.09(+0.66%) |
Jul 11, 2006 | 13.51 | 13.52 | 13.25 | 13.49 | 5,265,121 | -0.05(-0.40%) |
Jul 10, 2006 | 13.52 | 13.59 | 13.45 | 13.54 | 2,764,249 | +0.06(+0.43%) |
Jul 07, 2006 | 13.77 | 13.79 | 13.43 | 13.48 | 3,873,590 | -0.29(-2.11%) |
Jul 06, 2006 | 13.65 | 13.77 | 13.63 | 13.77 | 4,434,329 | +0.12(+0.91%) |
Jul 05, 2006 | 13.77 | 13.78 | 13.60 | 13.65 | 3,855,080 | -0.20(-1.46%) |
Jul 03, 2006 | 13.81 | 13.89 | 13.80 | 13.85 | 1,553,562 | +0.04(+0.30%) |
Jun 30, 2006 | 13.84 | 13.85 | 13.72 | 13.81 | 4,190,674 | -0.03(-0.19%) |
Jun 29, 2006 | 13.52 | 13.84 | 13.47 | 13.84 | 6,156,902 | +0.37(+2.78%) |
Jun 28, 2006 | 13.51 | 13.54 | 13.32 | 13.46 | 2,815,832 | -0.04(-0.29%) |
Jun 27, 2006 | 13.43 | 13.63 | 13.43 | 13.50 | 4,390,635 | -0.08(-0.56%) |
Jun 26, 2006 | 13.58 | 13.65 | 13.49 | 13.58 | 3,539,816 | +0.03(+0.24%) |
Jun 23, 2006 | 13.36 | 13.65 | 13.36 | 13.55 | 4,910,714 | +0.15(+1.09%) |
Jun 22, 2006 | 13.34 | 13.41 | 13.29 | 13.40 | 3,378,392 | +0.07(+0.51%) |
Jun 21, 2006 | 13.27 | 13.37 | 13.26 | 13.33 | 4,351,189 | +0.06(+0.48%) |
Jun 20, 2006 | 13.41 | 13.42 | 13.23 | 13.27 | 4,654,012 | -0.08(-0.62%) |
Jun 19, 2006 | 13.53 | 13.61 | 13.26 | 13.35 | 4,435,846 | -0.14(-1.03%) |
Jun 16, 2006 | 13.52 | 13.58 | 13.39 | 13.49 | 5,422,904 | -0.10(-0.72%) |
Jun 15, 2006 | 13.40 | 13.63 | 13.39 | 13.58 | 5,520,002 | +0.19(+1.39%) |
Jun 14, 2006 | 13.26 | 13.41 | 13.16 | 13.40 | 7,003,776 | +0.30(+2.28%) |
Jun 13, 2006 | 12.91 | 13.19 | 12.86 | 13.10 | 7,210,108 | +0.08(+0.65%) |
Jun 12, 2006 | 13.22 | 13.28 | 13.01 | 13.02 | 4,058,379 | -0.19(-1.45%) |
Jun 09, 2006 | 13.14 | 13.25 | 13.04 | 13.21 | 6,629,343 | +0.25(+1.95%) |
Jun 08, 2006 | 13.31 | 13.31 | 12.59 | 12.96 | 9,178,460 | -0.21(-1.58%) |
Jun 07, 2006 | 13.31 | 13.37 | 13.15 | 13.16 | 5,969,686 | -0.12(-0.93%) |
Jun 06, 2006 | 13.30 | 13.42 | 13.15 | 13.29 | 5,097,324 | -0.02(-0.12%) |
Jun 05, 2006 | 13.61 | 13.66 | 13.29 | 13.30 | 4,035,318 | -0.34(-2.51%) |
Jun 02, 2006 | 13.74 | 13.78 | 13.55 | 13.65 | 4,453,445 | -0.11(-0.79%) |
Jun 01, 2006 | 13.65 | 13.75 | 13.53 | 13.75 | 4,537,495 | +0.16(+1.15%) |
May 31, 2006 | 13.39 | 13.62 | 13.35 | 13.60 | 7,804,528 | +0.27(+2.02%) |
May 30, 2006 | 13.55 | 13.79 | 13.31 | 13.33 | 4,802,390 | -0.27(-2.00%) |
May 26, 2006 | 13.37 | 13.63 | 13.36 | 13.60 | 5,043,010 | +0.29(+2.15%) |
May 25, 2006 | 13.39 | 13.43 | 13.29 | 13.31 | 5,394,079 | +0.04(+0.31%) |
May 24, 2006 | 13.18 | 13.36 | 13.12 | 13.27 | 8,631,983 | +0.09(+0.71%) |
May 23, 2006 | 13.18 | 13.41 | 13.14 | 13.18 | 8,590,413 | +0.07(+0.55%) |
May 22, 2006 | 12.98 | 13.22 | 12.98 | 13.11 | 6,712,483 | -0.07(-0.51%) |
May 19, 2006 | 13.34 | 13.34 | 12.98 | 13.17 | 9,099,265 | -0.11(-0.79%) |
May 18, 2006 | 13.66 | 13.66 | 13.28 | 13.28 | 5,735,134 | -0.34(-2.53%) |
May 17, 2006 | 13.91 | 14.00 | 13.56 | 13.62 | 6,808,367 | -0.34(-2.41%) |
May 16, 2006 | 14.08 | 14.13 | 13.96 | 13.96 | 2,868,325 | -0.06(-0.41%) |
May 15, 2006 | 14.04 | 14.10 | 13.88 | 14.02 | 3,330,753 | +0.01(+0.05%) |
May 12, 2006 | 14.23 | 14.24 | 13.98 | 14.01 | 4,078,708 | -0.18(-1.29%) |
May 11, 2006 | 14.34 | 14.44 | 14.19 | 14.19 | 6,263,406 | -0.09(-0.66%) |
May 10, 2006 | 14.31 | 14.42 | 14.20 | 14.29 | 3,814,421 | -0.11(-0.77%) |
May 09, 2006 | 14.35 | 14.40 | 14.26 | 14.40 | 3,517,363 | +0.05(+0.36%) |
May 08, 2006 | 14.45 | 14.55 | 14.30 | 14.35 | 5,279,989 | -0.07(-0.46%) |
May 05, 2006 | 14.28 | 14.52 | 14.28 | 14.41 | 5,530,926 | +0.13(+0.90%) |
May 04, 2006 | 14.33 | 14.48 | 14.19 | 14.29 | 8,236,309 | +0.02(+0.13%) |
May 03, 2006 | 14.26 | 14.34 | 14.20 | 14.27 | 4,255,002 | +0.01(+0.06%) |
May 02, 2006 | 14.28 | 14.90 | 14.19 | 14.26 | 8,704,502 | +0.18(+1.30%) |
May 01, 2006 | 13.99 | 14.20 | 13.98 | 14.08 | 3,562,877 | +0.08(+0.55%) |
Apr 28, 2006 | 13.96 | 14.05 | 13.91 | 14.00 | 3,013,365 | +0.04(+0.31%) |
Apr 27, 2006 | 13.88 | 14.06 | 13.71 | 13.96 | 4,077,798 | -0.07(-0.52%) |
Apr 26, 2006 | 14.05 | 14.15 | 13.97 | 14.03 | 3,753,128 | +0.03(+0.19%) |
Apr 25, 2006 | 14.12 | 14.15 | 13.92 | 14.00 | 3,395,991 | -0.15(-1.09%) |
Apr 24, 2006 | 14.21 | 14.27 | 14.15 | 14.16 | 2,933,866 | -0.06(-0.43%) |
Apr 21, 2006 | 14.26 | 14.29 | 14.16 | 14.22 | 5,897,773 | +0.10(+0.74%) |
Apr 20, 2006 | 14.07 | 14.22 | 14.03 | 14.11 | 4,749,593 | +0.09(+0.61%) |
Apr 19, 2006 | 13.68 | 14.07 | 13.68 | 14.03 | 6,066,176 | +0.29(+2.12%) |
Apr 18, 2006 | 13.31 | 13.75 | 13.23 | 13.74 | 6,356,863 | +0.40(+2.98%) |
Apr 17, 2006 | 13.39 | 13.50 | 13.32 | 13.34 | 3,614,157 | -0.05(-0.41%) |
Apr 13, 2006 | 13.40 | 13.46 | 13.31 | 13.39 | 4,671,004 | -0.01(-0.07%) |
Apr 12, 2006 | 13.39 | 13.49 | 13.36 | 13.40 | 3,756,466 | +0.03(+0.25%) |
Apr 11, 2006 | 13.37 | 13.44 | 13.33 | 13.37 | 7,854,291 | -0.02(-0.15%) |
Apr 10, 2006 | 13.46 | 13.49 | 13.36 | 13.39 | 4,274,421 | -0.06(-0.43%) |
Apr 07, 2006 | 13.69 | 13.76 | 13.42 | 13.45 | 4,168,827 | -0.20(-1.44%) |
Apr 06, 2006 | 13.69 | 13.74 | 13.63 | 13.64 | 4,247,719 | -0.02(-0.13%) |
Apr 05, 2006 | 13.68 | 13.78 | 13.63 | 13.66 | 4,163,669 | -0.04(-0.28%) |
Apr 04, 2006 | 13.77 | 13.81 | 13.64 | 13.70 | 5,707,522 | -0.08(-0.55%) |
Apr 03, 2006 | 13.92 | 14.01 | 13.78 | 13.78 | 4,034,408 | -0.00(-0.04%) |
Mar 31, 2006 | 13.81 | 13.92 | 13.76 | 13.78 | 3,685,463 | -0.04(-0.31%) |
Mar 30, 2006 | 13.97 | 14.05 | 13.73 | 13.82 | 4,831,822 | -0.20(-1.45%) |
Mar 29, 2006 | 14.02 | 14.15 | 13.98 | 14.03 | 3,191,175 | +0.00(+0.02%) |
Mar 28, 2006 | 13.94 | 14.12 | 13.92 | 14.02 | 3,575,621 | +0.09(+0.63%) |
Mar 27, 2006 | 14.06 | 14.06 | 13.92 | 13.94 | 3,717,020 | -0.12(-0.87%) |
Mar 24, 2006 | 13.93 | 14.09 | 13.88 | 14.06 | 2,304,552 | +0.10(+0.68%) |
Mar 23, 2006 | 14.05 | 14.06 | 13.92 | 13.96 | 3,157,191 | -0.14(-0.97%) |
Mar 22, 2006 | 13.97 | 14.12 | 13.95 | 14.10 | 2,999,407 | +0.13(+0.92%) |
Mar 21, 2006 | 14.09 | 14.13 | 13.96 | 13.97 | 2,856,492 | -0.14(-1.00%) |
Mar 20, 2006 | 14.12 | 14.17 | 14.05 | 14.11 | 2,154,961 | -0.00(-0.03%) |
Mar 17, 2006 | 14.11 | 14.18 | 14.07 | 14.12 | 3,693,049 | +0.10(+0.69%) |
Mar 16, 2006 | 14.09 | 14.10 | 13.95 | 14.02 | 2,907,771 | -0.04(-0.27%) |
Mar 15, 2006 | 14.04 | 14.10 | 13.93 | 14.06 | 2,939,935 | -0.02(-0.13%) |
Mar 14, 2006 | 13.92 | 14.12 | 13.91 | 14.08 | 3,366,861 | +0.17(+1.20%) |
Mar 13, 2006 | 14.21 | 13.97 | 13.85 | 13.91 | 2,406,505 | -0.01(-0.11%) |
Mar 10, 2006 | 13.84 | 14.00 | 13.82 | 13.92 | 2,786,399 | +0.11(+0.82%) |
Mar 09, 2006 | 13.70 | 13.92 | 13.68 | 13.81 | 3,789,843 | +0.11(+0.83%) |
Mar 08, 2006 | 13.78 | 13.86 | 13.58 | 13.70 | 3,855,991 | -0.08(-0.57%) |
Mar 07, 2006 | 13.65 | 13.85 | 13.65 | 13.78 | 4,414,606 | +0.12(+0.84%) |
Mar 06, 2006 | 13.72 | 13.86 | 13.62 | 13.66 | 3,338,339 | -0.09(-0.64%) |
Mar 03, 2006 | 13.64 | 13.97 | 13.64 | 13.75 | 3,786,809 | +0.01(+0.05%) |
Mar 02, 2006 | 13.85 | 13.88 | 13.67 | 13.74 | 3,480,951 | -0.11(-0.80%) |
Mar 01, 2006 | 13.48 | 13.87 | 13.48 | 13.85 | 5,533,960 | +0.37(+2.75%) |
Feb 28, 2006 | 13.72 | 13.76 | 13.43 | 13.48 | 5,125,846 | -0.24(-1.76%) |
Feb 27, 2006 | 13.69 | 13.83 | 13.68 | 13.72 | 4,182,482 | +0.08(+0.58%) |
Feb 24, 2006 | 13.68 | 13.74 | 13.57 | 13.64 | 2,306,373 | -0.06(-0.43%) |
Feb 23, 2006 | 13.74 | 13.76 | 13.66 | 13.70 | 4,311,440 | -0.04(-0.32%) |
Feb 22, 2006 | 13.66 | 13.82 | 13.56 | 13.75 | 4,747,469 | +0.24(+1.81%) |
Feb 21, 2006 | 13.50 | 13.62 | 13.40 | 13.50 | 5,550,042 | +0.01(+0.06%) |
Feb 17, 2006 | 13.58 | 13.62 | 13.49 | 13.50 | 5,318,828 | -0.14(-1.04%) |
Feb 16, 2006 | 13.65 | 13.74 | 13.56 | 13.64 | 5,405,002 | -0.18(-1.31%) |
Feb 15, 2006 | 13.69 | 13.91 | 13.69 | 13.82 | 5,463,564 | -0.07(-0.53%) |
Feb 14, 2006 | 13.68 | 13.95 | 13.67 | 13.89 | 7,133,340 | +0.22(+1.58%) |
Feb 13, 2006 | 13.80 | 13.80 | 13.56 | 13.68 | 5,651,994 | +0.02(+0.18%) |
Feb 10, 2006 | 13.54 | 13.71 | 13.53 | 13.65 | 7,620,649 | +0.13(+0.95%) |
Feb 09, 2006 | 13.18 | 13.61 | 13.14 | 13.52 | 8,818,289 | +0.34(+2.60%) |
Feb 08, 2006 | 13.22 | 13.24 | 13.13 | 13.18 | 10,568,474 | +0.17(+1.31%) |
Feb 07, 2006 | 13.58 | 13.64 | 13.00 | 13.01 | 25,017,518 | +0.34(+2.72%) |
Feb 06, 2006 | 12.69 | 12.87 | 12.66 | 12.67 | 4,273,814 | -0.08(-0.62%) |
Feb 03, 2006 | 12.67 | 12.87 | 12.67 | 12.75 | 3,434,223 | -0.01(-0.07%) |
Feb 02, 2006 | 12.88 | 12.96 | 12.68 | 12.75 | 3,663,313 | -0.16(-1.26%) |
Feb 01, 2006 | 12.74 | 12.93 | 12.72 | 12.92 | 3,653,603 | +0.15(+1.21%) |
Jan 31, 2006 | 12.68 | 12.83 | 12.52 | 12.76 | 5,582,812 | +0.04(+0.34%) |
Jan 30, 2006 | 12.70 | 12.88 | 12.70 | 12.72 | 3,954,302 | -0.12(-0.95%) |
Jan 27, 2006 | 12.77 | 12.87 | 12.76 | 12.84 | 4,819,989 | +0.05(+0.41%) |
Jan 26, 2006 | 12.90 | 12.93 | 12.77 | 12.79 | 5,006,295 | -0.10(-0.74%) |
Jan 25, 2006 | 12.81 | 12.96 | 12.78 | 12.88 | 5,068,498 | +0.16(+1.28%) |
Jan 24, 2006 | 12.74 | 12.83 | 12.67 | 12.72 | 4,162,152 | +0.05(+0.42%) |
Jan 23, 2006 | 12.81 | 12.82 | 12.60 | 12.67 | 4,822,416 | -0.11(-0.89%) |
Jan 20, 2006 | 12.91 | 13.14 | 12.77 | 12.78 | 4,768,102 | -0.25(-1.93%) |
Jan 19, 2006 | 12.89 | 13.14 | 12.84 | 13.03 | 5,477,522 | +0.15(+1.16%) |
Jan 18, 2006 | 12.85 | 13.04 | 12.81 | 12.88 | 4,808,155 | +0.04(+0.30%) |
Jan 17, 2006 | 12.97 | 13.00 | 12.84 | 12.85 | 4,644,909 | -0.13(-0.97%) |
Jan 13, 2006 | 12.94 | 13.05 | 12.90 | 12.97 | 3,429,064 | +0.09(+0.68%) |
Jan 12, 2006 | 12.89 | 12.90 | 12.76 | 12.88 | 3,290,700 | +0.00(+0.00%) |
Jan 11, 2006 | 12.94 | 12.95 | 12.84 | 12.88 | 3,307,389 | -0.05(-0.38%) |
Jan 10, 2006 | 12.73 | 12.95 | 12.70 | 12.93 | 5,382,852 | +0.20(+1.60%) |
Jan 09, 2006 | 12.57 | 12.74 | 12.52 | 12.73 | 4,301,426 | +0.15(+1.21%) |
Jan 06, 2006 | 12.47 | 12.71 | 12.47 | 12.58 | 5,769,725 | +0.21(+1.67%) |
Jan 05, 2006 | 12.40 | 12.46 | 12.33 | 12.37 | 5,751,519 | -0.03(-0.21%) |
Jan 04, 2006 | 12.41 | 12.59 | 12.40 | 12.40 | 4,307,495 | +0.02(+0.15%) |
Jan 03, 2006 | 12.37 | 12.42 | 12.12 | 12.38 | 4,930,741 | +0.07(+0.58%) |
Dec 30, 2005 | 12.37 | 12.39 | 12.30 | 12.31 | 2,145,555 | -0.12(-0.97%) |
Dec 29, 2005 | 12.48 | 12.52 | 12.41 | 12.43 | 1,389,710 | -0.05(-0.42%) |
Dec 28, 2005 | 12.52 | 12.55 | 12.43 | 12.48 | 1,819,367 | -0.00(-0.04%) |
Dec 27, 2005 | 12.68 | 12.77 | 12.48 | 12.49 | 3,144,750 | -0.16(-1.26%) |
Dec 23, 2005 | 12.62 | 12.67 | 12.59 | 12.65 | 1,583,298 | +0.06(+0.48%) |
Dec 22, 2005 | 12.50 | 12.61 | 12.44 | 12.59 | 2,538,497 | +0.14(+1.11%) |
Dec 21, 2005 | 12.49 | 12.53 | 12.42 | 12.45 | 2,898,972 | +0.03(+0.23%) |
Dec 20, 2005 | 12.44 | 12.52 | 12.41 | 12.42 | 3,582,904 | -0.01(-0.12%) |
Dec 19, 2005 | 12.45 | 12.53 | 12.42 | 12.43 | 2,678,075 | -0.01(-0.08%) |
Dec 16, 2005 | 12.49 | 12.54 | 12.44 | 12.44 | 6,802,602 | -0.05(-0.37%) |
Dec 15, 2005 | 12.76 | 12.76 | 12.45 | 12.49 | 5,255,714 | -0.26(-2.07%) |
Dec 14, 2005 | 12.75 | 12.83 | 12.68 | 12.75 | 3,331,663 | +0.01(+0.04%) |
Dec 13, 2005 | 12.60 | 12.77 | 12.56 | 12.75 | 3,178,431 | +0.13(+1.03%) |
Dec 12, 2005 | 12.56 | 12.69 | 12.56 | 12.62 | 2,998,497 | +0.06(+0.48%) |
Dec 09, 2005 | 12.71 | 12.75 | 12.55 | 12.56 | 4,433,722 | -0.07(-0.52%) |
Dec 08, 2005 | 12.64 | 12.70 | 12.57 | 12.62 | 4,106,017 | +0.00(+0.01%) |
Dec 07, 2005 | 12.66 | 12.68 | 12.59 | 12.62 | 4,284,434 | -0.10(-0.80%) |
Dec 06, 2005 | 12.74 | 12.77 | 12.68 | 12.72 | 5,357,363 | +0.04(+0.29%) |
Dec 05, 2005 | 12.70 | 12.72 | 12.65 | 12.69 | 3,486,716 | -0.05(-0.39%) |
Dec 02, 2005 | 12.72 | 12.77 | 12.65 | 12.74 | 5,300,622 | +0.01(+0.08%) |
Dec 01, 2005 | 12.46 | 12.78 | 12.48 | 12.73 | 6,382,047 | +0.27(+2.16%) |
Nov 30, 2005 | 12.49 | 12.52 | 12.42 | 12.46 | 4,503,511 | +0.01(+0.05%) |
Nov 29, 2005 | 12.34 | 12.47 | 12.29 | 12.45 | 7,387,918 | +0.21(+1.71%) |
Nov 28, 2005 | 12.05 | 12.26 | 12.04 | 12.24 | 4,261,374 | +0.21(+1.77%) |
Nov 25, 2005 | 12.06 | 12.09 | 12.02 | 12.03 | 634,169 | -0.03(-0.29%) |
Nov 23, 2005 | 12.03 | 12.11 | 12.00 | 12.07 | 2,427,441 | +0.00(+0.00%) |
Nov 22, 2005 | 12.03 | 12.09 | 11.93 | 12.07 | 3,172,362 | +0.06(+0.51%) |
Nov 21, 2005 | 11.91 | 12.01 | 11.87 | 12.00 | 2,359,776 | +0.06(+0.47%) |
Nov 18, 2005 | 12.10 | 12.10 | 11.91 | 11.95 | 3,683,339 | -0.06(-0.52%) |
Nov 17, 2005 | 11.89 | 12.01 | 11.87 | 12.01 | 3,636,004 | +0.16(+1.38%) |
Nov 16, 2005 | 11.83 | 11.87 | 11.79 | 11.85 | 2,594,631 | +0.02(+0.21%) |
Nov 15, 2005 | 11.82 | 11.94 | 11.81 | 11.82 | 3,000,621 | +0.00(+0.01%) |
Nov 14, 2005 | 11.79 | 11.89 | 11.72 | 11.82 | 2,560,951 | +0.03(+0.27%) |
Nov 11, 2005 | 11.77 | 11.84 | 11.76 | 11.79 | 1,828,167 | +0.02(+0.20%) |
Nov 10, 2005 | 11.63 | 11.78 | 11.57 | 11.77 | 3,205,740 | +0.16(+1.39%) |
Nov 09, 2005 | 11.65 | 11.70 | 11.57 | 11.61 | 3,171,756 | -0.10(-0.86%) |
Nov 08, 2005 | 11.64 | 11.75 | 11.63 | 11.71 | 3,662,402 | -0.01(-0.08%) |
Nov 07, 2005 | 11.63 | 11.74 | 11.66 | 11.72 | 3,383,246 | +0.08(+0.72%) |
Nov 04, 2005 | 11.62 | 11.64 | 11.58 | 11.63 | 4,687,693 | +0.02(+0.14%) |
Nov 03, 2005 | 11.64 | 11.70 | 11.59 | 11.62 | 5,957,852 | -0.02(-0.14%) |
Nov 02, 2005 | 11.57 | 11.66 | 11.49 | 11.63 | 5,252,984 | +0.06(+0.51%) |
Nov 01, 2005 | 11.45 | 11.66 | 11.43 | 11.57 | 8,134,964 | +0.11(+0.98%) |
Oct 31, 2005 | 11.39 | 11.52 | 11.34 | 11.46 | 5,014,791 | +0.16(+1.40%) |
Oct 28, 2005 | 11.22 | 11.33 | 11.12 | 11.30 | 5,369,501 | +0.11(+0.97%) |
Oct 27, 2005 | 11.42 | 11.42 | 11.19 | 11.19 | 3,322,864 | -0.23(-1.98%) |
Oct 26, 2005 | 11.49 | 11.62 | 11.42 | 11.42 | 5,913,551 | -0.10(-0.86%) |
Oct 25, 2005 | 11.45 | 11.53 | 11.43 | 11.52 | 4,195,833 | +0.02(+0.20%) |
Oct 24, 2005 | 11.31 | 11.54 | 11.31 | 11.50 | 4,693,762 | +0.18(+1.62%) |
Oct 21, 2005 | 11.35 | 11.39 | 11.09 | 11.31 | 5,912,944 | +0.00(+0.04%) |
Oct 20, 2005 | 11.43 | 11.53 | 11.26 | 11.31 | 4,133,629 | -0.14(-1.25%) |
Oct 19, 2005 | 11.17 | 11.46 | 11.00 | 11.45 | 5,529,105 | +0.19(+1.71%) |
Oct 18, 2005 | 11.31 | 11.36 | 11.18 | 11.26 | 5,357,667 | -0.11(-0.94%) |
Oct 17, 2005 | 11.45 | 11.46 | 11.26 | 11.37 | 3,950,661 | -0.08(-0.69%) |
Oct 14, 2005 | 11.31 | 11.49 | 11.27 | 11.44 | 5,845,279 | +0.13(+1.18%) |
Oct 13, 2005 | 11.31 | 11.33 | 11.21 | 11.31 | 3,421,782 | +0.01(+0.06%) |
Oct 12, 2005 | 11.37 | 11.49 | 11.20 | 11.30 | 4,947,733 | -0.07(-0.58%) |
Oct 11, 2005 | 11.43 | 11.46 | 11.34 | 11.37 | 3,422,086 | -0.06(-0.49%) |
Oct 10, 2005 | 11.49 | 11.53 | 11.39 | 11.43 | 3,512,811 | -0.10(-0.83%) |
Oct 07, 2005 | 11.64 | 11.65 | 11.50 | 11.52 | 5,804,620 | -0.08(-0.68%) |
Oct 06, 2005 | 11.55 | 11.72 | 11.49 | 11.60 | 7,904,357 | +0.09(+0.76%) |
Oct 05, 2005 | 11.63 | 11.68 | 11.51 | 11.51 | 3,762,838 | -0.14(-1.16%) |
Oct 04, 2005 | 11.84 | 11.88 | 11.62 | 11.65 | 4,357,561 | -0.17(-1.48%) |
Oct 03, 2005 | 11.82 | 11.83 | 11.74 | 11.82 | 5,377,086 | -0.01(-0.07%) |
Sep 30, 2005 | 11.84 | 11.86 | 11.75 | 11.83 | 4,420,371 | -0.01(-0.10%) |
Sep 29, 2005 | 11.67 | 11.87 | 11.58 | 11.84 | 4,656,136 | +0.11(+0.93%) |
Sep 28, 2005 | 11.57 | 11.80 | 11.57 | 11.73 | 7,535,689 | +0.17(+1.44%) |
Sep 27, 2005 | 11.53 | 11.60 | 11.49 | 11.57 | 7,532,048 | +0.10(+0.85%) |
Sep 26, 2005 | 11.53 | 11.55 | 11.45 | 11.47 | 7,802,708 | +0.00(+0.00%) |
Sep 23, 2005 | 11.47 | 11.53 | 11.21 | 11.47 | 7,540,847 | +0.30(+2.73%) |
Sep 22, 2005 | 11.08 | 11.22 | 11.05 | 11.17 | 4,170,041 | +0.11(+1.01%) |
Sep 21, 2005 | 11.16 | 11.18 | 11.00 | 11.05 | 5,170,450 | -0.18(-1.63%) |
Sep 20, 2005 | 11.14 | 11.33 | 11.12 | 11.24 | 6,492,496 | +0.16(+1.43%) |
Sep 19, 2005 | 11.19 | 11.21 | 11.01 | 11.08 | 3,164,777 | -0.01(-0.10%) |
Sep 16, 2005 | 11.06 | 11.20 | 11.04 | 11.09 | 5,503,920 | +0.13(+1.20%) |
Sep 15, 2005 | 11.16 | 11.17 | 10.92 | 10.96 | 3,421,782 | -0.17(-1.51%) |
Sep 14, 2005 | 11.20 | 11.22 | 11.11 | 11.13 | 3,065,555 | -0.02(-0.16%) |
Sep 13, 2005 | 11.25 | 11.25 | 11.12 | 11.14 | 2,295,753 | -0.10(-0.89%) |
Sep 12, 2005 | 11.26 | 11.28 | 11.21 | 11.24 | 1,734,103 | +0.01(+0.13%) |
Sep 09, 2005 | 11.20 | 11.28 | 11.19 | 11.23 | 2,440,489 | +0.04(+0.35%) |
Sep 08, 2005 | 11.34 | 11.34 | 11.18 | 11.19 | 4,021,664 | -0.03(-0.28%) |
Sep 07, 2005 | 11.19 | 11.24 | 11.14 | 11.22 | 3,098,932 | +0.00(+0.02%) |
Sep 06, 2005 | 11.17 | 11.28 | 11.17 | 11.22 | 3,408,735 | +0.15(+1.37%) |
Sep 02, 2005 | 11.11 | 11.18 | 11.02 | 11.07 | 2,175,898 | -0.02(-0.22%) |