Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.09 | 12.17 | 12.01 | 12.10 | 3,494,901 | +0.06(+0.48%) |
Aug 30, 2006 | 11.73 | 12.09 | 11.70 | 12.04 | 2,565,554 | +0.17(+1.41%) |
Aug 29, 2006 | 11.92 | 11.96 | 11.81 | 11.88 | 3,460,885 | -0.01(-0.10%) |
Aug 28, 2006 | 11.96 | 11.99 | 11.83 | 11.89 | 5,533,044 | -0.10(-0.86%) |
Aug 25, 2006 | 11.73 | 12.26 | 11.64 | 11.99 | 13,350,668 | -1.14(-8.69%) |
Aug 24, 2006 | 13.12 | 13.19 | 13.08 | 13.13 | 2,018,358 | -0.01(-0.04%) |
Aug 23, 2006 | 12.98 | 13.18 | 12.96 | 13.14 | 1,942,518 | +0.13(+0.97%) |
Aug 22, 2006 | 13.11 | 13.12 | 13.01 | 13.01 | 1,131,530 | -0.12(-0.88%) |
Aug 21, 2006 | 13.03 | 13.19 | 12.99 | 13.13 | 1,262,558 | +0.06(+0.49%) |
Aug 18, 2006 | 13.08 | 13.21 | 12.94 | 13.06 | 2,443,897 | -0.02(-0.13%) |
Aug 17, 2006 | 12.90 | 13.10 | 12.90 | 13.08 | 4,387,456 | +0.14(+1.11%) |
Aug 16, 2006 | 12.96 | 12.98 | 12.88 | 12.94 | 3,694,828 | +0.00(+0.00%) |
Aug 15, 2006 | 12.83 | 13.00 | 12.83 | 12.94 | 2,389,056 | +0.16(+1.26%) |
Aug 14, 2006 | 12.90 | 12.94 | 12.75 | 12.77 | 1,323,126 | -0.07(-0.58%) |
Aug 11, 2006 | 12.87 | 12.95 | 12.76 | 12.85 | 981,758 | -0.07(-0.53%) |
Aug 10, 2006 | 12.65 | 12.96 | 12.56 | 12.92 | 2,687,731 | +0.16(+1.22%) |
Aug 09, 2006 | 13.01 | 13.09 | 12.76 | 12.76 | 2,256,465 | -0.22(-1.69%) |
Aug 08, 2006 | 13.06 | 13.20 | 12.95 | 12.98 | 1,318,441 | -0.05(-0.40%) |
Aug 07, 2006 | 13.07 | 13.14 | 12.98 | 13.03 | 1,618,851 | -0.07(-0.53%) |
Aug 04, 2006 | 13.20 | 13.21 | 13.01 | 13.10 | 2,990,398 | -0.06(-0.48%) |
Aug 03, 2006 | 13.11 | 13.21 | 13.05 | 13.17 | 1,684,626 | +0.00(+0.00%) |
Aug 02, 2006 | 13.11 | 13.18 | 13.10 | 13.17 | 2,723,308 | +0.04(+0.31%) |
Aug 01, 2006 | 13.10 | 13.22 | 13.04 | 13.13 | 3,226,423 | +0.02(+0.13%) |
Jul 31, 2006 | 13.20 | 13.24 | 13.03 | 13.11 | 2,568,677 | -0.09(-0.65%) |
Jul 28, 2006 | 13.18 | 13.28 | 13.13 | 13.20 | 2,090,554 | +0.08(+0.61%) |
Jul 27, 2006 | 13.29 | 13.48 | 13.09 | 13.11 | 1,833,183 | -0.11(-0.83%) |
Jul 26, 2006 | 13.25 | 13.39 | 13.14 | 13.22 | 1,223,163 | -0.07(-0.52%) |
Jul 25, 2006 | 13.24 | 13.41 | 13.18 | 13.29 | 1,907,635 | +0.04(+0.30%) |
Jul 24, 2006 | 13.05 | 13.28 | 13.03 | 13.25 | 2,798,975 | +0.20(+1.54%) |
Jul 21, 2006 | 13.37 | 13.39 | 13.02 | 13.05 | 4,820,284 | -0.32(-2.41%) |
Jul 20, 2006 | 13.56 | 13.56 | 13.25 | 13.37 | 3,253,149 | -0.25(-1.82%) |
Jul 19, 2006 | 13.49 | 13.71 | 13.42 | 13.62 | 2,524,076 | +0.20(+1.46%) |
Jul 18, 2006 | 13.50 | 13.60 | 13.37 | 13.43 | 1,999,094 | -0.10(-0.72%) |
Jul 17, 2006 | 13.46 | 13.58 | 13.37 | 13.52 | 1,872,925 | +0.00(+0.00%) |
Jul 14, 2006 | 13.46 | 13.56 | 13.43 | 13.52 | 2,391,312 | +0.06(+0.47%) |
Jul 13, 2006 | 13.58 | 13.60 | 13.43 | 13.46 | 1,586,745 | -0.11(-0.81%) |
Jul 12, 2006 | 13.65 | 13.71 | 13.55 | 13.57 | 1,589,348 | -0.06(-0.46%) |
Jul 11, 2006 | 13.56 | 13.65 | 13.55 | 13.63 | 2,605,296 | +0.07(+0.51%) |
Jul 10, 2006 | 13.60 | 13.74 | 13.56 | 13.56 | 1,895,833 | +0.01(+0.08%) |
Jul 07, 2006 | 13.63 | 13.74 | 13.54 | 13.55 | 2,311,653 | -0.14(-1.05%) |
Jul 06, 2006 | 13.72 | 13.82 | 13.67 | 13.70 | 3,094,700 | -0.03(-0.25%) |
Jul 05, 2006 | 13.71 | 13.75 | 13.62 | 13.73 | 3,608,574 | -0.06(-0.46%) |
Jul 03, 2006 | 13.73 | 13.86 | 13.70 | 13.79 | 1,544,052 | +0.05(+0.34%) |
Jun 30, 2006 | 13.77 | 13.89 | 13.70 | 13.75 | 4,400,299 | -0.02(-0.13%) |
Jun 29, 2006 | 13.77 | 13.85 | 13.67 | 13.77 | 4,793,210 | +0.07(+0.55%) |
Jun 28, 2006 | 13.75 | 13.86 | 13.63 | 13.69 | 2,600,957 | -0.06(-0.42%) |
Jun 27, 2006 | 13.89 | 13.96 | 13.74 | 13.75 | 2,610,502 | -0.19(-1.36%) |
Jun 26, 2006 | 13.99 | 14.00 | 13.90 | 13.94 | 1,714,303 | +0.01(+0.08%) |
Jun 23, 2006 | 13.92 | 14.00 | 13.83 | 13.93 | 3,466,439 | -0.02(-0.12%) |
Jun 22, 2006 | 13.76 | 13.98 | 13.67 | 13.94 | 4,441,950 | +0.17(+1.26%) |
Jun 21, 2006 | 13.55 | 13.88 | 13.51 | 13.77 | 3,796,006 | +0.21(+1.57%) |
Jun 20, 2006 | 13.55 | 13.86 | 13.49 | 13.56 | 3,948,901 | -0.01(-0.09%) |
Jun 19, 2006 | 13.53 | 13.67 | 13.49 | 13.57 | 3,148,326 | +0.10(+0.73%) |
Jun 16, 2006 | 13.45 | 13.54 | 13.45 | 13.47 | 3,894,754 | -0.07(-0.51%) |
Jun 15, 2006 | 13.48 | 13.57 | 13.45 | 13.54 | 3,861,780 | +0.11(+0.82%) |
Jun 14, 2006 | 13.35 | 13.46 | 13.35 | 13.43 | 4,332,268 | +0.02(+0.17%) |
Jun 13, 2006 | 13.50 | 13.54 | 13.37 | 13.41 | 5,430,304 | -0.11(-0.81%) |
Jun 12, 2006 | 13.52 | 13.66 | 13.47 | 13.52 | 4,238,726 | -0.01(-0.04%) |
Jun 09, 2006 | 13.13 | 13.65 | 13.04 | 13.52 | 5,234,542 | +0.32(+2.40%) |
Jun 08, 2006 | 12.85 | 13.25 | 12.64 | 13.21 | 7,118,054 | +0.24(+1.87%) |
Jun 07, 2006 | 12.96 | 13.03 | 12.73 | 12.96 | 4,432,579 | +0.06(+0.45%) |
Jun 06, 2006 | 13.05 | 13.06 | 12.74 | 12.91 | 6,045,530 | -0.12(-0.93%) |
Jun 05, 2006 | 13.13 | 13.28 | 12.98 | 13.03 | 5,583,025 | -0.20(-1.52%) |
Jun 02, 2006 | 13.06 | 13.29 | 13.00 | 13.23 | 3,282,652 | +0.17(+1.28%) |
Jun 01, 2006 | 13.11 | 13.15 | 12.94 | 13.06 | 3,645,540 | -0.05(-0.35%) |
May 31, 2006 | 12.99 | 13.12 | 12.88 | 13.11 | 5,278,970 | +0.11(+0.84%) |
May 30, 2006 | 12.91 | 13.05 | 12.81 | 13.00 | 2,814,941 | +0.03(+0.27%) |
May 26, 2006 | 12.95 | 13.07 | 12.91 | 12.96 | 2,155,113 | +0.07(+0.58%) |
May 25, 2006 | 12.61 | 12.95 | 12.56 | 12.89 | 4,489,676 | +0.28(+2.24%) |
May 24, 2006 | 12.54 | 12.65 | 12.39 | 12.61 | 6,118,420 | +0.07(+0.55%) |
May 23, 2006 | 12.50 | 12.67 | 12.47 | 12.54 | 3,780,560 | +0.12(+0.97%) |
May 22, 2006 | 12.27 | 12.49 | 12.24 | 12.42 | 7,197,539 | +0.01(+0.09%) |
May 19, 2006 | 12.39 | 12.47 | 12.39 | 12.41 | 5,246,690 | +0.02(+0.14%) |
May 18, 2006 | 12.45 | 12.56 | 12.39 | 12.39 | 2,419,426 | -0.03(-0.23%) |
May 17, 2006 | 12.60 | 12.61 | 12.41 | 12.42 | 4,188,223 | -0.27(-2.09%) |
May 16, 2006 | 12.92 | 12.94 | 12.68 | 12.68 | 3,835,575 | -0.27(-2.05%) |
May 15, 2006 | 12.87 | 12.95 | 12.80 | 12.95 | 2,976,514 | +0.12(+0.90%) |
May 12, 2006 | 12.98 | 13.05 | 12.83 | 12.83 | 4,478,742 | -0.20(-1.50%) |
May 11, 2006 | 13.05 | 13.14 | 12.94 | 13.03 | 3,180,953 | -0.01(-0.09%) |
May 10, 2006 | 12.98 | 13.24 | 12.95 | 13.04 | 4,208,702 | -0.21(-1.61%) |
May 09, 2006 | 13.32 | 13.35 | 13.11 | 13.25 | 6,495,712 | -0.13(-0.95%) |
May 08, 2006 | 13.55 | 13.62 | 13.17 | 13.38 | 3,336,625 | -0.13(-0.98%) |
May 05, 2006 | 13.16 | 13.61 | 13.15 | 13.51 | 4,172,951 | +0.35(+2.63%) |
May 04, 2006 | 13.11 | 13.21 | 13.09 | 13.17 | 2,538,827 | +0.10(+0.75%) |
May 03, 2006 | 13.20 | 13.29 | 13.06 | 13.07 | 7,505,412 | -0.13(-0.96%) |
May 02, 2006 | 13.19 | 13.40 | 13.11 | 13.20 | 4,741,493 | +0.02(+0.13%) |
May 01, 2006 | 13.14 | 13.31 | 13.11 | 13.18 | 7,029,371 | +0.02(+0.17%) |
Apr 28, 2006 | 13.15 | 13.24 | 13.11 | 13.15 | 4,500,436 | -0.03(-0.22%) |
Apr 27, 2006 | 13.00 | 13.22 | 12.87 | 13.18 | 4,087,219 | +0.14(+1.10%) |
Apr 26, 2006 | 12.83 | 13.07 | 12.83 | 13.04 | 4,031,510 | +0.21(+1.66%) |
Apr 25, 2006 | 12.81 | 12.85 | 12.76 | 12.83 | 3,574,906 | +0.01(+0.05%) |
Apr 24, 2006 | 12.88 | 12.94 | 12.77 | 12.82 | 2,851,733 | -0.12(-0.93%) |
Apr 21, 2006 | 12.96 | 12.97 | 12.85 | 12.94 | 2,251,606 | +0.07(+0.54%) |
Apr 20, 2006 | 12.84 | 12.95 | 12.79 | 12.87 | 1,443,742 | +0.05(+0.40%) |
Apr 19, 2006 | 12.80 | 12.85 | 12.73 | 12.82 | 2,435,913 | -0.03(-0.22%) |
Apr 18, 2006 | 12.73 | 12.87 | 12.67 | 12.85 | 2,727,647 | +0.12(+0.90%) |
Apr 17, 2006 | 12.68 | 12.82 | 12.68 | 12.73 | 2,672,112 | -0.13(-0.99%) |
Apr 13, 2006 | 12.75 | 12.87 | 12.68 | 12.86 | 2,339,942 | +0.11(+0.86%) |
Apr 12, 2006 | 12.80 | 12.84 | 12.68 | 12.75 | 2,655,625 | -0.02(-0.18%) |
Apr 11, 2006 | 12.70 | 12.85 | 12.66 | 12.77 | 4,651,943 | +0.03(+0.23%) |
Apr 10, 2006 | 12.88 | 12.94 | 12.60 | 12.75 | 3,686,844 | -0.07(-0.58%) |
Apr 07, 2006 | 12.68 | 12.84 | 12.60 | 12.82 | 3,405,871 | +0.28(+2.21%) |
Apr 06, 2006 | 12.47 | 12.55 | 12.46 | 12.54 | 2,185,137 | +0.07(+0.55%) |
Apr 05, 2006 | 12.47 | 12.56 | 12.40 | 12.47 | 2,857,981 | -0.07(-0.60%) |
Apr 04, 2006 | 12.47 | 12.57 | 12.43 | 12.55 | 2,216,896 | +0.07(+0.60%) |
Apr 03, 2006 | 12.53 | 12.72 | 12.45 | 12.47 | 3,387,301 | +0.00(+0.00%) |
Mar 31, 2006 | 12.72 | 12.76 | 12.46 | 12.47 | 4,652,463 | -0.24(-1.90%) |
Mar 30, 2006 | 12.81 | 12.90 | 12.64 | 12.72 | 3,069,015 | -0.09(-0.67%) |
Mar 29, 2006 | 12.57 | 12.84 | 12.56 | 12.80 | 5,299,275 | +0.28(+2.21%) |
Mar 28, 2006 | 12.53 | 12.68 | 12.53 | 12.53 | 4,406,199 | +0.00(+0.00%) |
Mar 27, 2006 | 12.64 | 12.69 | 12.45 | 12.53 | 4,231,437 | -0.16(-1.23%) |
Mar 24, 2006 | 12.11 | 12.71 | 12.11 | 12.68 | 5,524,193 | +0.54(+4.41%) |
Mar 23, 2006 | 12.09 | 12.18 | 12.03 | 12.15 | 1,661,718 | -0.01(-0.09%) |
Mar 22, 2006 | 12.18 | 12.21 | 12.04 | 12.16 | 2,036,580 | -0.02(-0.14%) |
Mar 21, 2006 | 12.26 | 12.33 | 12.12 | 12.18 | 1,752,830 | -0.10(-0.80%) |
Mar 20, 2006 | 12.27 | 12.41 | 12.20 | 12.27 | 3,117,782 | +0.01(+0.09%) |
Mar 17, 2006 | 12.30 | 12.41 | 12.18 | 12.26 | 5,065,680 | -0.07(-0.61%) |
Mar 16, 2006 | 11.78 | 12.46 | 11.56 | 12.34 | 11,186,183 | +0.45(+3.78%) |
Mar 15, 2006 | 12.65 | 12.73 | 11.41 | 11.89 | 25,185,572 | -0.79(-6.23%) |
Mar 14, 2006 | 12.67 | 12.77 | 12.43 | 12.68 | 2,994,737 | -0.13(-0.99%) |
Mar 13, 2006 | 13.05 | 13.10 | 12.75 | 12.80 | 2,247,267 | -0.24(-1.86%) |
Mar 10, 2006 | 12.85 | 13.07 | 12.85 | 13.05 | 2,153,552 | +0.27(+2.12%) |
Mar 09, 2006 | 12.68 | 12.85 | 12.68 | 12.77 | 2,404,675 | +0.01(+0.09%) |
Mar 08, 2006 | 12.91 | 12.93 | 12.69 | 12.76 | 2,998,381 | -0.17(-1.29%) |
Mar 07, 2006 | 12.84 | 13.05 | 12.73 | 12.93 | 4,001,486 | +0.02(+0.13%) |
Mar 06, 2006 | 12.72 | 13.01 | 12.70 | 12.91 | 4,571,243 | +0.18(+1.40%) |
Mar 03, 2006 | 12.69 | 12.95 | 12.69 | 12.73 | 4,659,058 | -0.02(-0.18%) |
Mar 02, 2006 | 12.68 | 12.86 | 12.64 | 12.76 | 4,192,215 | -0.02(-0.18%) |
Mar 01, 2006 | 12.88 | 12.96 | 12.72 | 12.78 | 4,075,244 | -0.07(-0.54%) |
Feb 28, 2006 | 12.96 | 13.10 | 12.73 | 12.85 | 5,495,731 | -0.12(-0.89%) |
Feb 27, 2006 | 13.28 | 13.29 | 12.91 | 12.96 | 7,918,108 | -0.29(-2.22%) |
Feb 24, 2006 | 13.54 | 13.71 | 13.13 | 13.26 | 15,502,138 | -1.26(-8.65%) |
Feb 23, 2006 | 14.76 | 14.79 | 14.49 | 14.51 | 2,029,986 | -0.18(-1.22%) |
Feb 22, 2006 | 14.55 | 14.73 | 14.47 | 14.69 | 2,366,321 | +0.17(+1.15%) |
Feb 21, 2006 | 14.58 | 14.68 | 14.38 | 14.53 | 1,840,819 | -0.05(-0.36%) |
Feb 17, 2006 | 14.38 | 14.65 | 14.36 | 14.58 | 1,652,346 | +0.17(+1.20%) |
Feb 16, 2006 | 14.46 | 14.49 | 14.33 | 14.41 | 1,542,317 | -0.07(-0.48%) |
Feb 15, 2006 | 14.43 | 14.58 | 14.38 | 14.47 | 2,476,524 | +0.04(+0.28%) |
Feb 14, 2006 | 14.17 | 14.51 | 14.07 | 14.43 | 3,200,738 | +0.26(+1.83%) |
Feb 13, 2006 | 13.94 | 14.22 | 13.94 | 14.17 | 1,941,476 | +0.18(+1.32%) |
Feb 10, 2006 | 13.81 | 14.03 | 13.78 | 13.99 | 1,532,251 | +0.16(+1.17%) |
Feb 09, 2006 | 13.96 | 14.07 | 13.83 | 13.83 | 1,792,920 | -0.06(-0.46%) |
Feb 08, 2006 | 13.64 | 14.02 | 13.58 | 13.89 | 2,977,729 | +0.22(+1.60%) |
Feb 07, 2006 | 13.66 | 13.83 | 13.60 | 13.67 | 1,740,855 | -0.02(-0.17%) |
Feb 06, 2006 | 13.73 | 13.79 | 13.56 | 13.70 | 1,610,868 | -0.08(-0.59%) |
Feb 03, 2006 | 13.64 | 13.90 | 13.64 | 13.78 | 2,796,372 | +0.05(+0.34%) |
Feb 02, 2006 | 13.86 | 13.93 | 13.73 | 13.73 | 3,061,379 | -0.18(-1.33%) |
Feb 01, 2006 | 14.04 | 14.16 | 13.88 | 13.92 | 2,237,201 | -0.18(-1.27%) |
Jan 31, 2006 | 14.12 | 14.17 | 14.06 | 14.09 | 2,154,419 | -0.05(-0.33%) |
Jan 30, 2006 | 14.26 | 14.32 | 14.12 | 14.14 | 2,925,144 | -0.11(-0.77%) |
Jan 27, 2006 | 14.35 | 14.42 | 14.15 | 14.25 | 2,247,267 | -0.10(-0.72%) |
Jan 26, 2006 | 14.25 | 14.55 | 14.34 | 14.35 | 2,175,419 | +0.10(+0.73%) |
Jan 25, 2006 | 14.35 | 14.35 | 14.16 | 14.25 | 1,392,719 | -0.10(-0.68%) |
Jan 24, 2006 | 14.42 | 14.43 | 14.22 | 14.35 | 2,384,023 | -0.05(-0.36%) |
Jan 23, 2006 | 14.38 | 14.46 | 14.30 | 14.40 | 1,659,982 | +0.02(+0.12%) |
Jan 20, 2006 | 14.49 | 14.53 | 14.32 | 14.38 | 2,306,621 | -0.14(-0.95%) |
Jan 19, 2006 | 14.45 | 14.57 | 14.43 | 14.52 | 1,627,008 | +0.05(+0.36%) |
Jan 18, 2006 | 14.58 | 14.69 | 14.40 | 14.47 | 2,710,466 | -0.18(-1.22%) |
Jan 17, 2006 | 14.76 | 14.83 | 14.65 | 14.65 | 3,816,484 | -0.13(-0.86%) |
Jan 13, 2006 | 14.76 | 14.81 | 14.66 | 14.77 | 2,266,010 | +0.08(+0.55%) |
Jan 12, 2006 | 14.79 | 14.84 | 14.64 | 14.69 | 2,928,268 | -0.08(-0.55%) |
Jan 11, 2006 | 14.79 | 14.83 | 14.69 | 14.77 | 3,119,517 | +0.02(+0.12%) |
Jan 10, 2006 | 14.69 | 14.76 | 14.52 | 14.76 | 4,275,865 | +0.03(+0.24%) |
Jan 09, 2006 | 14.34 | 14.80 | 14.32 | 14.72 | 4,591,375 | +0.44(+3.07%) |
Jan 06, 2006 | 14.52 | 14.52 | 14.20 | 14.28 | 2,726,085 | -0.05(-0.36%) |
Jan 05, 2006 | 14.02 | 14.35 | 13.90 | 14.34 | 4,170,695 | +0.36(+2.60%) |
Jan 04, 2006 | 14.04 | 14.29 | 13.94 | 13.97 | 3,288,553 | -0.12(-0.82%) |
Jan 03, 2006 | 14.13 | 14.19 | 13.82 | 14.09 | 5,551,613 | -0.06(-0.41%) |
Dec 30, 2005 | 14.09 | 14.16 | 13.90 | 14.15 | 2,366,494 | +0.09(+0.62%) |
Dec 29, 2005 | 13.97 | 14.08 | 13.96 | 14.06 | 2,631,675 | +0.10(+0.74%) |
Dec 28, 2005 | 13.74 | 13.97 | 13.71 | 13.96 | 1,934,534 | +0.21(+1.55%) |
Dec 27, 2005 | 13.92 | 13.97 | 13.71 | 13.74 | 1,822,249 | -0.26(-1.85%) |
Dec 23, 2005 | 14.20 | 14.22 | 13.95 | 14.00 | 1,365,645 | -0.13(-0.90%) |
Dec 22, 2005 | 13.89 | 14.22 | 13.76 | 14.13 | 3,321,527 | +0.33(+2.38%) |
Dec 21, 2005 | 13.66 | 13.88 | 13.60 | 13.80 | 2,003,259 | +0.14(+1.06%) |
Dec 20, 2005 | 13.88 | 13.96 | 13.63 | 13.66 | 1,897,916 | -0.30(-2.15%) |
Dec 19, 2005 | 13.97 | 14.05 | 13.85 | 13.96 | 2,696,929 | +0.03(+0.21%) |
Dec 16, 2005 | 13.86 | 14.04 | 13.83 | 13.93 | 2,691,028 | +0.06(+0.46%) |
Dec 15, 2005 | 13.90 | 14.09 | 13.76 | 13.86 | 1,833,703 | -0.04(-0.29%) |
Dec 14, 2005 | 13.76 | 14.07 | 13.70 | 13.90 | 2,182,360 | +0.01(+0.08%) |
Dec 13, 2005 | 14.05 | 14.12 | 13.70 | 13.89 | 3,429,994 | -0.21(-1.51%) |
Dec 12, 2005 | 14.12 | 14.19 | 13.95 | 14.11 | 1,792,052 | +0.01(+0.08%) |
Dec 09, 2005 | 14.22 | 14.26 | 14.07 | 14.09 | 1,511,946 | -0.12(-0.85%) |
Dec 08, 2005 | 14.54 | 14.54 | 14.13 | 14.22 | 3,449,605 | -0.28(-1.91%) |
Dec 07, 2005 | 14.39 | 14.53 | 14.24 | 14.49 | 2,820,321 | +0.08(+0.56%) |
Dec 06, 2005 | 14.67 | 14.70 | 14.38 | 14.41 | 1,691,741 | -0.25(-1.73%) |
Dec 05, 2005 | 14.75 | 14.79 | 14.52 | 14.66 | 2,118,148 | +0.11(+0.75%) |
Dec 02, 2005 | 14.54 | 14.60 | 14.41 | 14.56 | 1,763,069 | -0.05(-0.32%) |
Dec 01, 2005 | 14.29 | 14.66 | 14.26 | 14.60 | 3,366,996 | +0.52(+3.68%) |
Nov 30, 2005 | 14.36 | 14.50 | 14.05 | 14.08 | 4,111,862 | -0.39(-2.67%) |
Nov 29, 2005 | 14.32 | 14.57 | 14.29 | 14.47 | 3,473,207 | -0.01(-0.04%) |
Nov 28, 2005 | 14.85 | 14.91 | 14.47 | 14.47 | 4,579,920 | -0.46(-3.05%) |
Nov 25, 2005 | 15.06 | 15.06 | 14.92 | 14.93 | 900,191 | -0.13(-0.88%) |
Nov 23, 2005 | 14.83 | 15.53 | 14.74 | 15.06 | 5,232,633 | +0.17(+1.12%) |
Nov 22, 2005 | 14.38 | 14.96 | 14.19 | 14.90 | 6,130,742 | +0.42(+2.91%) |
Nov 21, 2005 | 14.46 | 14.61 | 14.28 | 14.47 | 4,776,723 | -0.19(-1.30%) |
Nov 18, 2005 | 13.54 | 14.98 | 13.54 | 14.66 | 14,297,023 | +0.92(+6.71%) |
Nov 17, 2005 | 13.48 | 13.83 | 13.45 | 13.74 | 4,001,486 | +0.23(+1.71%) |
Nov 16, 2005 | 13.80 | 13.86 | 13.49 | 13.51 | 2,984,497 | -0.25(-1.84%) |
Nov 15, 2005 | 13.66 | 13.88 | 13.62 | 13.77 | 2,995,952 | +0.03(+0.21%) |
Nov 14, 2005 | 14.03 | 14.05 | 13.69 | 13.74 | 2,978,250 | -0.25(-1.81%) |
Nov 11, 2005 | 13.89 | 14.26 | 13.92 | 13.99 | 2,360,594 | +0.10(+0.71%) |
Nov 10, 2005 | 13.65 | 13.92 | 13.63 | 13.89 | 3,153,880 | +0.21(+1.52%) |
Nov 09, 2005 | 13.37 | 13.70 | 13.38 | 13.69 | 2,593,321 | +0.31(+2.33%) |
Nov 08, 2005 | 13.41 | 13.51 | 13.29 | 13.37 | 2,989,183 | -0.31(-2.23%) |
Nov 07, 2005 | 13.65 | 13.83 | 13.63 | 13.68 | 2,028,944 | +0.03(+0.21%) |
Nov 04, 2005 | 13.66 | 13.73 | 13.56 | 13.65 | 2,333,520 | -0.01(-0.08%) |
Nov 03, 2005 | 13.89 | 13.92 | 13.59 | 13.66 | 4,000,618 | -0.22(-1.62%) |
Nov 02, 2005 | 14.26 | 14.34 | 13.63 | 13.89 | 5,745,292 | -0.37(-2.59%) |
Nov 01, 2005 | 14.39 | 14.39 | 14.20 | 14.26 | 6,144,278 | -0.07(-0.48%) |
Oct 31, 2005 | 14.19 | 14.40 | 14.14 | 14.32 | 2,590,718 | +0.17(+1.22%) |
Oct 28, 2005 | 13.85 | 14.16 | 13.85 | 14.15 | 2,225,574 | +0.31(+2.21%) |
Oct 27, 2005 | 13.90 | 13.98 | 13.82 | 13.85 | 2,240,325 | -0.12(-0.87%) |
Oct 26, 2005 | 13.84 | 14.04 | 13.79 | 13.97 | 1,880,041 | +0.13(+0.92%) |
Oct 25, 2005 | 14.07 | 14.09 | 13.77 | 13.84 | 1,870,842 | -0.20(-1.40%) |
Oct 24, 2005 | 13.86 | 14.07 | 13.86 | 14.04 | 1,835,959 | +0.16(+1.12%) |
Oct 21, 2005 | 13.52 | 13.99 | 13.48 | 13.88 | 3,004,976 | +0.43(+3.17%) |
Oct 20, 2005 | 13.67 | 13.79 | 13.36 | 13.45 | 2,940,937 | -0.29(-2.14%) |
Oct 19, 2005 | 13.65 | 13.80 | 13.47 | 13.75 | 2,951,523 | +0.09(+0.68%) |
Oct 18, 2005 | 13.47 | 13.83 | 13.41 | 13.66 | 3,469,042 | +0.23(+1.72%) |
Oct 17, 2005 | 13.47 | 13.50 | 13.39 | 13.43 | 1,399,487 | -0.09(-0.64%) |
Oct 14, 2005 | 13.38 | 13.60 | 13.26 | 13.51 | 1,979,310 | +0.20(+1.51%) |
Oct 13, 2005 | 13.33 | 13.45 | 13.26 | 13.31 | 2,146,783 | -0.07(-0.56%) |
Oct 12, 2005 | 13.48 | 13.53 | 13.30 | 13.39 | 2,067,472 | -0.07(-0.56%) |
Oct 11, 2005 | 13.51 | 13.59 | 13.37 | 13.46 | 3,154,053 | +0.05(+0.39%) |
Oct 10, 2005 | 13.39 | 13.56 | 13.33 | 13.41 | 1,934,882 | +0.01(+0.04%) |
Oct 07, 2005 | 13.48 | 13.49 | 13.32 | 13.40 | 1,413,024 | +0.01(+0.04%) |
Oct 06, 2005 | 13.54 | 13.71 | 13.33 | 13.40 | 2,304,885 | -0.16(-1.15%) |
Oct 05, 2005 | 13.66 | 13.71 | 13.51 | 13.55 | 2,498,217 | -0.13(-0.93%) |
Oct 04, 2005 | 13.75 | 13.89 | 13.67 | 13.68 | 1,710,137 | -0.08(-0.55%) |
Oct 03, 2005 | 13.86 | 13.93 | 13.66 | 13.75 | 2,471,317 | -0.06(-0.46%) |
Sep 30, 2005 | 13.71 | 13.83 | 13.56 | 13.82 | 2,486,416 | +0.12(+0.84%) |
Sep 29, 2005 | 13.74 | 13.77 | 13.57 | 13.70 | 2,514,531 | -0.08(-0.59%) |
Sep 28, 2005 | 13.77 | 13.86 | 13.64 | 13.78 | 4,987,757 | +0.02(+0.13%) |
Sep 27, 2005 | 13.69 | 13.96 | 13.67 | 13.77 | 3,154,227 | +0.00(+0.00%) |
Sep 26, 2005 | 13.79 | 13.90 | 13.73 | 13.77 | 3,185,292 | +0.11(+0.80%) |
Sep 23, 2005 | 13.67 | 13.83 | 13.51 | 13.66 | 5,280,706 | -0.22(-1.62%) |
Sep 22, 2005 | 13.57 | 13.98 | 13.51 | 13.88 | 8,841,555 | +0.25(+1.86%) |
Sep 21, 2005 | 13.75 | 13.77 | 13.56 | 13.63 | 3,053,743 | -0.16(-1.13%) |
Sep 20, 2005 | 14.01 | 14.21 | 13.75 | 13.78 | 3,796,526 | -0.23(-1.64%) |
Sep 19, 2005 | 14.15 | 14.15 | 13.94 | 14.01 | 2,462,119 | -0.09(-0.61%) |
Sep 16, 2005 | 14.20 | 14.27 | 14.03 | 14.10 | 5,919,014 | -0.03(-0.20%) |
Sep 15, 2005 | 14.08 | 14.18 | 13.96 | 14.13 | 2,514,010 | +0.06(+0.41%) |
Sep 14, 2005 | 14.19 | 14.32 | 14.03 | 14.07 | 4,470,933 | -0.13(-0.89%) |
Sep 13, 2005 | 14.46 | 14.46 | 14.19 | 14.20 | 4,300,682 | -0.18(-1.24%) |
Sep 12, 2005 | 14.29 | 14.47 | 14.27 | 14.38 | 4,174,687 | +0.02(+0.16%) |
Sep 09, 2005 | 14.41 | 14.45 | 14.25 | 14.35 | 6,258,126 | -0.05(-0.36%) |
Sep 08, 2005 | 14.83 | 14.87 | 14.31 | 14.41 | 9,647,510 | -0.56(-3.73%) |
Sep 07, 2005 | 15.22 | 15.29 | 14.96 | 14.96 | 5,755,185 | -0.39(-2.55%) |
Sep 06, 2005 | 15.44 | 15.53 | 15.22 | 15.36 | 4,271,526 | -0.09(-0.56%) |
Sep 02, 2005 | 15.56 | 15.90 | 15.33 | 15.44 | 5,694,790 | -0.36(-2.30%) |