Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.00 | 12.04 | 11.95 | 11.98 | 669,330 | +0.00(+0.00%) |
Sep 28, 2006 | 12.11 | 12.34 | 11.96 | 11.98 | 1,030,661 | +0.01(+0.11%) |
Sep 27, 2006 | 11.96 | 12.06 | 11.89 | 11.96 | 879,777 | +0.01(+0.11%) |
Sep 26, 2006 | 12.02 | 12.10 | 11.94 | 11.95 | 715,066 | -0.12(-0.98%) |
Sep 25, 2006 | 12.02 | 12.10 | 11.85 | 12.07 | 462,073 | +0.11(+0.88%) |
Sep 22, 2006 | 12.08 | 12.08 | 11.89 | 11.96 | 300,704 | -0.14(-1.14%) |
Sep 21, 2006 | 12.03 | 12.22 | 11.99 | 12.10 | 718,713 | +0.09(+0.71%) |
Sep 20, 2006 | 12.09 | 12.10 | 11.91 | 12.02 | 536,071 | -0.04(-0.33%) |
Sep 19, 2006 | 11.96 | 12.06 | 11.84 | 12.06 | 677,535 | +0.08(+0.66%) |
Sep 18, 2006 | 12.03 | 12.12 | 11.94 | 11.98 | 585,302 | -0.02(-0.16%) |
Sep 15, 2006 | 12.25 | 12.28 | 11.94 | 12.00 | 1,963,469 | -0.28(-2.25%) |
Sep 14, 2006 | 12.26 | 12.32 | 12.14 | 12.27 | 745,911 | +0.02(+0.16%) |
Sep 13, 2006 | 12.27 | 12.39 | 12.23 | 12.25 | 596,395 | -0.05(-0.37%) |
Sep 12, 2006 | 12.32 | 12.41 | 12.21 | 12.30 | 745,455 | +0.07(+0.59%) |
Sep 11, 2006 | 12.14 | 12.27 | 12.05 | 12.23 | 734,059 | +0.05(+0.38%) |
Sep 08, 2006 | 12.31 | 12.34 | 12.10 | 12.18 | 1,596,059 | -0.12(-0.96%) |
Sep 07, 2006 | 12.11 | 12.34 | 11.91 | 12.30 | 1,283,351 | +0.16(+1.30%) |
Sep 06, 2006 | 11.89 | 12.15 | 11.83 | 12.14 | 905,912 | +0.09(+0.71%) |
Sep 05, 2006 | 12.14 | 12.30 | 12.00 | 12.06 | 575,426 | +0.05(+0.38%) |
Sep 01, 2006 | 11.95 | 12.14 | 11.94 | 12.01 | 536,527 | +0.12(+1.05%) |
Aug 31, 2006 | 11.58 | 11.91 | 11.58 | 11.89 | 654,439 | +0.26(+2.27%) |
Aug 30, 2006 | 11.62 | 11.73 | 11.53 | 11.62 | 777,516 | +0.03(+0.23%) |
Aug 29, 2006 | 11.42 | 11.66 | 11.38 | 11.60 | 807,602 | +0.18(+1.61%) |
Aug 28, 2006 | 11.26 | 11.47 | 11.16 | 11.41 | 810,185 | +0.15(+1.34%) |
Aug 25, 2006 | 11.26 | 11.33 | 11.19 | 11.26 | 527,562 | +0.05(+0.47%) |
Aug 24, 2006 | 11.31 | 11.31 | 11.13 | 11.21 | 539,110 | -0.10(-0.87%) |
Aug 23, 2006 | 11.28 | 11.35 | 11.17 | 11.31 | 1,191,118 | +0.03(+0.23%) |
Aug 22, 2006 | 11.35 | 11.44 | 11.28 | 11.28 | 575,730 | -0.05(-0.41%) |
Aug 21, 2006 | 11.45 | 11.45 | 11.23 | 11.33 | 626,328 | -0.17(-1.49%) |
Aug 18, 2006 | 11.50 | 11.54 | 11.32 | 11.50 | 651,400 | +0.10(+0.87%) |
Aug 17, 2006 | 11.45 | 11.58 | 11.36 | 11.40 | 806,083 | -0.09(-0.80%) |
Aug 16, 2006 | 11.29 | 11.49 | 11.22 | 11.49 | 1,617,028 | +0.35(+3.13%) |
Aug 15, 2006 | 11.19 | 11.24 | 11.10 | 11.14 | 570,412 | -0.02(-0.18%) |
Aug 14, 2006 | 11.01 | 11.21 | 11.01 | 11.16 | 1,142,039 | +0.17(+1.56%) |
Aug 11, 2006 | 11.14 | 11.19 | 10.98 | 10.99 | 930,072 | -0.14(-1.24%) |
Aug 10, 2006 | 11.17 | 11.31 | 11.08 | 11.13 | 872,636 | -0.05(-0.47%) |
Aug 09, 2006 | 11.38 | 11.38 | 11.11 | 11.18 | 1,040,842 | -0.10(-0.87%) |
Aug 08, 2006 | 11.35 | 11.35 | 11.11 | 11.28 | 1,334,557 | -0.09(-0.75%) |
Aug 07, 2006 | 11.55 | 11.69 | 11.35 | 11.37 | 1,110,434 | -0.18(-1.60%) |
Aug 04, 2006 | 11.34 | 11.60 | 11.34 | 11.55 | 963,045 | +0.28(+2.45%) |
Aug 03, 2006 | 11.19 | 11.42 | 11.12 | 11.27 | 1,227,586 | -0.09(-0.75%) |
Aug 02, 2006 | 11.35 | 11.48 | 10.64 | 11.36 | 3,846,558 | +0.95(+9.10%) |
Aug 01, 2006 | 10.50 | 10.54 | 10.28 | 10.41 | 1,191,270 | -0.09(-0.81%) |
Jul 31, 2006 | 10.73 | 10.79 | 10.44 | 10.50 | 1,454,900 | -0.27(-2.51%) |
Jul 28, 2006 | 10.60 | 10.87 | 10.53 | 10.77 | 1,396,400 | +0.16(+1.55%) |
Jul 27, 2006 | 10.98 | 10.98 | 10.55 | 10.60 | 982,646 | -0.33(-3.01%) |
Jul 26, 2006 | 10.91 | 11.00 | 10.87 | 10.93 | 551,874 | +0.02(+0.18%) |
Jul 25, 2006 | 10.90 | 11.12 | 10.86 | 10.91 | 630,431 | +0.01(+0.12%) |
Jul 24, 2006 | 10.83 | 10.99 | 10.79 | 10.90 | 896,795 | +0.07(+0.61%) |
Jul 21, 2006 | 10.73 | 10.90 | 10.67 | 10.83 | 1,062,418 | +0.05(+0.43%) |
Jul 20, 2006 | 10.75 | 10.91 | 10.70 | 10.79 | 759,131 | +0.05(+0.49%) |
Jul 19, 2006 | 10.56 | 10.91 | 10.51 | 10.73 | 1,844,342 | +0.13(+1.24%) |
Jul 18, 2006 | 10.73 | 10.81 | 10.51 | 10.60 | 1,371,784 | -0.13(-1.23%) |
Jul 17, 2006 | 10.80 | 10.94 | 10.71 | 10.73 | 757,307 | -0.09(-0.85%) |
Jul 14, 2006 | 10.92 | 10.94 | 10.63 | 10.83 | 1,048,135 | -0.13(-1.20%) |
Jul 13, 2006 | 11.32 | 11.33 | 10.92 | 10.96 | 937,821 | -0.39(-3.42%) |
Jul 12, 2006 | 11.69 | 11.69 | 11.33 | 11.35 | 706,101 | -0.35(-2.98%) |
Jul 11, 2006 | 11.68 | 11.79 | 11.52 | 11.69 | 797,422 | +0.07(+0.57%) |
Jul 10, 2006 | 11.60 | 12.20 | 11.32 | 11.63 | 1,750,134 | +0.24(+2.08%) |
Jul 07, 2006 | 11.23 | 11.49 | 11.19 | 11.39 | 1,086,882 | +0.16(+1.41%) |
Jul 06, 2006 | 11.42 | 11.57 | 11.19 | 11.23 | 761,562 | -0.16(-1.44%) |
Jul 05, 2006 | 11.41 | 11.57 | 11.35 | 11.40 | 734,515 | -0.01(-0.06%) |
Jul 03, 2006 | 11.39 | 11.58 | 11.32 | 11.41 | 241,293 | +0.01(+0.06%) |
Jun 30, 2006 | 11.38 | 11.58 | 11.22 | 11.40 | 2,061,171 | +0.04(+0.35%) |
Jun 29, 2006 | 11.17 | 11.40 | 11.04 | 11.36 | 1,313,436 | +0.28(+2.49%) |
Jun 28, 2006 | 10.83 | 11.08 | 10.73 | 11.08 | 790,432 | +0.25(+2.31%) |
Jun 27, 2006 | 11.04 | 11.06 | 10.77 | 10.83 | 833,585 | -0.22(-2.02%) |
Jun 26, 2006 | 11.09 | 11.09 | 10.90 | 11.06 | 1,314,956 | -0.10(-0.88%) |
Jun 23, 2006 | 10.99 | 11.19 | 10.99 | 11.16 | 1,509,753 | +0.12(+1.13%) |
Jun 22, 2006 | 11.07 | 11.30 | 10.99 | 11.03 | 1,095,695 | -0.07(-0.65%) |
Jun 21, 2006 | 10.96 | 11.25 | 10.91 | 11.10 | 982,494 | +0.12(+1.14%) |
Jun 20, 2006 | 10.96 | 11.11 | 10.92 | 10.98 | 1,669,602 | +0.08(+0.72%) |
Jun 19, 2006 | 11.17 | 11.19 | 10.87 | 10.90 | 610,070 | -0.29(-2.59%) |
Jun 16, 2006 | 11.25 | 11.37 | 11.10 | 11.19 | 1,063,634 | -0.10(-0.87%) |
Jun 15, 2006 | 11.16 | 11.33 | 11.08 | 11.29 | 1,270,283 | +0.18(+1.66%) |
Jun 14, 2006 | 11.14 | 11.28 | 11.07 | 11.10 | 1,102,229 | +0.05(+0.42%) |
Jun 13, 2006 | 11.24 | 11.32 | 11.06 | 11.06 | 905,152 | -0.21(-1.87%) |
Jun 12, 2006 | 11.42 | 11.45 | 11.22 | 11.27 | 797,270 | -0.19(-1.67%) |
Jun 09, 2006 | 11.68 | 11.68 | 11.39 | 11.46 | 1,543,333 | -0.19(-1.64%) |
Jun 08, 2006 | 11.85 | 11.89 | 11.44 | 11.65 | 1,797,086 | -0.30(-2.48%) |
Jun 07, 2006 | 11.88 | 12.11 | 11.77 | 11.94 | 1,225,155 | -0.16(-1.36%) |
Jun 06, 2006 | 12.18 | 12.18 | 11.93 | 12.11 | 1,061,507 | -0.09(-0.70%) |
Jun 05, 2006 | 12.21 | 12.28 | 12.02 | 12.20 | 1,342,002 | -0.02(-0.16%) |
Jun 02, 2006 | 12.31 | 12.46 | 12.18 | 12.21 | 1,538,015 | -0.10(-0.80%) |
Jun 01, 2006 | 12.33 | 12.37 | 12.09 | 12.31 | 1,808,482 | -0.03(-0.21%) |
May 31, 2006 | 12.21 | 12.44 | 12.18 | 12.34 | 1,175,012 | +0.16(+1.30%) |
May 30, 2006 | 12.31 | 12.42 | 12.15 | 12.18 | 442,623 | -0.18(-1.49%) |
May 26, 2006 | 12.35 | 12.45 | 12.29 | 12.37 | 1,342,914 | -0.01(-0.11%) |
May 25, 2006 | 12.23 | 12.42 | 12.20 | 12.38 | 1,380,901 | +0.24(+1.95%) |
May 24, 2006 | 12.05 | 12.39 | 12.02 | 12.14 | 4,119,608 | +0.09(+0.76%) |
May 23, 2006 | 11.68 | 12.07 | 11.68 | 12.05 | 1,784,170 | +0.39(+3.39%) |
May 22, 2006 | 12.01 | 12.01 | 11.58 | 11.66 | 1,959,214 | -0.51(-4.17%) |
May 19, 2006 | 12.24 | 12.37 | 12.04 | 12.16 | 1,040,842 | -0.01(-0.05%) |
May 18, 2006 | 12.22 | 12.43 | 12.16 | 12.17 | 1,591,349 | -0.05(-0.43%) |
May 17, 2006 | 12.49 | 12.52 | 12.15 | 12.22 | 3,594,628 | -0.26(-2.11%) |
May 16, 2006 | 12.50 | 12.61 | 12.39 | 12.48 | 1,607,911 | -0.05(-0.37%) |
May 15, 2006 | 12.36 | 12.54 | 12.35 | 12.53 | 2,090,801 | +0.09(+0.69%) |
May 12, 2006 | 12.68 | 12.68 | 12.43 | 12.45 | 1,628,880 | -0.24(-1.87%) |
May 11, 2006 | 12.83 | 12.89 | 12.67 | 12.68 | 1,300,369 | -0.16(-1.23%) |
May 10, 2006 | 13.08 | 13.08 | 12.74 | 12.84 | 1,011,972 | -0.24(-1.81%) |
May 09, 2006 | 13.10 | 13.10 | 12.82 | 13.08 | 663,556 | -0.02(-0.15%) |
May 08, 2006 | 12.89 | 13.15 | 12.89 | 13.10 | 1,199,475 | +0.24(+1.89%) |
May 05, 2006 | 12.81 | 12.89 | 12.77 | 12.85 | 1,049,959 | +0.05(+0.41%) |
May 04, 2006 | 12.50 | 12.83 | 12.50 | 12.80 | 1,557,160 | +0.30(+2.37%) |
May 03, 2006 | 12.45 | 12.56 | 12.44 | 12.50 | 4,114,138 | +0.07(+0.53%) |
May 02, 2006 | 12.49 | 12.56 | 12.39 | 12.44 | 2,708,773 | -0.05(-0.42%) |
May 01, 2006 | 12.80 | 12.80 | 12.14 | 12.49 | 2,843,247 | -0.44(-3.41%) |
Apr 28, 2006 | 12.50 | 12.98 | 12.41 | 12.93 | 2,644,347 | +0.20(+1.55%) |
Apr 27, 2006 | 12.61 | 12.79 | 12.54 | 12.73 | 599,130 | +0.09(+0.73%) |
Apr 26, 2006 | 12.61 | 12.73 | 12.54 | 12.64 | 655,350 | +0.03(+0.21%) |
Apr 25, 2006 | 12.50 | 12.67 | 12.50 | 12.62 | 793,319 | +0.11(+0.89%) |
Apr 24, 2006 | 12.64 | 12.66 | 12.50 | 12.50 | 824,316 | -0.13(-1.04%) |
Apr 21, 2006 | 12.68 | 12.71 | 12.49 | 12.64 | 1,217,557 | +0.02(+0.16%) |
Apr 20, 2006 | 12.49 | 12.66 | 12.40 | 12.62 | 929,464 | +0.08(+0.63%) |
Apr 19, 2006 | 12.27 | 12.57 | 12.27 | 12.54 | 911,990 | +0.28(+2.31%) |
Apr 18, 2006 | 12.33 | 12.42 | 12.14 | 12.25 | 1,427,093 | +0.00(+0.00%) |
Apr 17, 2006 | 12.41 | 12.45 | 12.14 | 12.25 | 1,368,745 | -0.18(-1.43%) |
Apr 13, 2006 | 12.23 | 12.50 | 12.14 | 12.43 | 1,755,756 | +0.20(+1.61%) |
Apr 12, 2006 | 12.09 | 12.27 | 12.03 | 12.23 | 1,218,773 | +0.16(+1.36%) |
Apr 11, 2006 | 12.24 | 12.24 | 11.99 | 12.07 | 2,409,436 | -0.17(-1.40%) |
Apr 10, 2006 | 12.38 | 12.41 | 12.14 | 12.24 | 1,954,960 | -0.24(-1.95%) |
Apr 07, 2006 | 12.44 | 12.62 | 12.42 | 12.48 | 1,285,934 | +0.09(+0.69%) |
Apr 06, 2006 | 12.96 | 12.96 | 12.35 | 12.40 | 2,610,766 | -0.45(-3.53%) |
Apr 05, 2006 | 12.93 | 12.93 | 12.78 | 12.85 | 1,120,463 | -0.04(-0.31%) |
Apr 04, 2006 | 12.79 | 12.93 | 12.76 | 12.89 | 1,096,607 | +0.13(+0.98%) |
Apr 03, 2006 | 12.76 | 12.83 | 12.47 | 12.77 | 1,629,943 | +0.07(+0.52%) |
Mar 31, 2006 | 12.95 | 12.95 | 12.64 | 12.70 | 1,506,106 | -0.17(-1.33%) |
Mar 30, 2006 | 12.41 | 12.97 | 12.38 | 12.87 | 3,232,537 | +0.45(+3.60%) |
Mar 29, 2006 | 12.22 | 12.46 | 12.21 | 12.43 | 1,219,684 | +0.14(+1.18%) |
Mar 28, 2006 | 12.37 | 12.50 | 12.19 | 12.28 | 2,142,615 | -0.47(-3.72%) |
Mar 27, 2006 | 12.37 | 12.77 | 12.06 | 12.75 | 4,002,760 | +0.38(+3.09%) |
Mar 24, 2006 | 12.50 | 12.54 | 12.29 | 12.37 | 1,196,892 | -0.11(-0.90%) |
Mar 23, 2006 | 12.57 | 12.60 | 12.46 | 12.48 | 1,604,264 | -0.12(-0.99%) |
Mar 22, 2006 | 12.61 | 12.70 | 12.50 | 12.61 | 1,690,723 | +0.07(+0.58%) |
Mar 21, 2006 | 12.54 | 12.75 | 12.50 | 12.54 | 1,855,434 | -0.05(-0.42%) |
Mar 20, 2006 | 13.07 | 13.10 | 12.50 | 12.59 | 3,040,475 | -0.53(-4.06%) |
Mar 17, 2006 | 13.00 | 13.18 | 12.94 | 13.12 | 1,779,308 | -0.05(-0.35%) |
Mar 16, 2006 | 13.16 | 13.25 | 13.14 | 13.17 | 753,509 | +0.01(+0.05%) |
Mar 15, 2006 | 13.28 | 13.28 | 13.13 | 13.16 | 1,321,793 | +0.01(+0.05%) |
Mar 14, 2006 | 13.16 | 13.49 | 13.13 | 13.16 | 649,272 | -0.01(-0.05%) |
Mar 13, 2006 | 13.22 | 13.22 | 13.12 | 13.16 | 876,282 | -0.06(-0.45%) |
Mar 10, 2006 | 13.10 | 13.23 | 13.10 | 13.22 | 1,068,648 | +0.12(+0.95%) |
Mar 09, 2006 | 12.95 | 13.17 | 12.95 | 13.10 | 800,612 | +0.15(+1.17%) |
Mar 08, 2006 | 13.08 | 13.12 | 12.87 | 12.95 | 1,273,170 | -0.11(-0.81%) |
Mar 07, 2006 | 13.20 | 13.29 | 13.01 | 13.05 | 1,160,729 | -0.12(-0.90%) |
Mar 06, 2006 | 13.28 | 13.31 | 13.13 | 13.17 | 1,064,850 | -0.14(-1.09%) |
Mar 03, 2006 | 13.33 | 13.42 | 13.30 | 13.31 | 550,354 | -0.10(-0.74%) |
Mar 02, 2006 | 13.48 | 13.48 | 13.30 | 13.41 | 1,069,104 | -0.08(-0.59%) |
Mar 01, 2006 | 13.43 | 13.59 | 13.43 | 13.49 | 1,770,799 | +0.06(+0.44%) |
Feb 28, 2006 | 13.72 | 13.64 | 13.30 | 13.43 | 2,515,039 | -0.29(-2.11%) |
Feb 27, 2006 | 13.79 | 14.08 | 13.67 | 13.72 | 2,961,310 | +0.07(+0.53%) |
Feb 24, 2006 | 13.13 | 14.12 | 12.83 | 13.65 | 6,364,333 | +0.28(+2.12%) |
Feb 23, 2006 | 13.49 | 13.60 | 13.28 | 13.37 | 1,811,673 | -0.14(-1.07%) |
Feb 22, 2006 | 13.76 | 13.79 | 13.45 | 13.51 | 2,501,516 | -0.25(-1.82%) |
Feb 21, 2006 | 13.57 | 13.82 | 13.33 | 13.76 | 2,030,478 | +0.24(+1.80%) |
Feb 17, 2006 | 13.56 | 13.56 | 13.42 | 13.52 | 2,881,689 | -0.01(-0.10%) |
Feb 16, 2006 | 13.66 | 13.68 | 13.46 | 13.53 | 1,165,895 | +0.00(+0.00%) |
Feb 15, 2006 | 13.43 | 13.68 | 13.29 | 13.53 | 1,363,883 | +0.09(+0.64%) |
Feb 14, 2006 | 13.33 | 13.51 | 13.18 | 13.45 | 2,674,888 | +0.24(+1.84%) |
Feb 13, 2006 | 13.47 | 13.50 | 13.05 | 13.20 | 3,222,508 | -0.42(-3.09%) |
Feb 10, 2006 | 13.35 | 13.68 | 13.30 | 13.62 | 1,777,181 | +0.16(+1.22%) |
Feb 09, 2006 | 13.48 | 13.73 | 13.42 | 13.46 | 2,692,362 | -0.04(-0.29%) |
Feb 08, 2006 | 13.75 | 13.77 | 13.43 | 13.50 | 2,235,911 | +0.07(+0.49%) |
Feb 07, 2006 | 13.89 | 14.06 | 13.33 | 13.43 | 4,304,529 | -0.42(-3.04%) |
Feb 06, 2006 | 13.72 | 13.99 | 13.29 | 13.85 | 15,211,949 | -1.25(-8.28%) |
Feb 03, 2006 | 15.02 | 15.17 | 14.93 | 15.10 | 3,965,837 | +0.13(+0.88%) |
Feb 02, 2006 | 15.14 | 15.17 | 14.91 | 14.97 | 5,505,524 | -0.31(-2.02%) |
Feb 01, 2006 | 14.81 | 15.59 | 14.74 | 15.28 | 11,734,927 | +1.05(+7.40%) |
Jan 31, 2006 | 14.87 | 14.87 | 13.95 | 14.23 | 16,448,956 | +1.46(+11.44%) |
Jan 30, 2006 | 13.00 | 13.10 | 12.73 | 12.77 | 2,160,241 | -0.20(-1.52%) |
Jan 27, 2006 | 12.96 | 13.01 | 12.64 | 12.96 | 1,123,501 | +0.04(+0.31%) |
Jan 26, 2006 | 13.20 | 13.32 | 12.93 | 12.93 | 1,580,105 | -0.24(-1.80%) |
Jan 25, 2006 | 13.13 | 13.28 | 13.10 | 13.16 | 2,708,165 | +0.11(+0.81%) |
Jan 24, 2006 | 13.26 | 13.33 | 13.01 | 13.06 | 3,814,497 | +0.15(+1.17%) |
Jan 23, 2006 | 12.70 | 13.33 | 12.70 | 12.91 | 2,992,915 | +0.57(+4.59%) |
Jan 20, 2006 | 12.18 | 12.54 | 12.18 | 12.34 | 3,896,853 | +0.16(+1.35%) |
Jan 19, 2006 | 12.18 | 12.81 | 12.12 | 12.18 | 2,697,073 | -0.01(-0.11%) |
Jan 18, 2006 | 12.37 | 12.43 | 12.14 | 12.19 | 1,404,453 | -0.25(-2.01%) |
Jan 17, 2006 | 12.70 | 12.70 | 12.36 | 12.44 | 2,223,452 | -0.26(-2.07%) |
Jan 13, 2006 | 13.20 | 13.20 | 12.68 | 12.70 | 1,181,849 | -0.13(-0.98%) |
Jan 12, 2006 | 12.81 | 12.95 | 12.72 | 12.83 | 1,041,754 | -0.05(-0.41%) |
Jan 11, 2006 | 13.16 | 13.39 | 12.87 | 12.88 | 1,301,432 | -0.19(-1.46%) |
Jan 10, 2006 | 12.89 | 13.20 | 12.73 | 13.07 | 1,800,581 | +0.18(+1.38%) |
Jan 09, 2006 | 12.39 | 13.15 | 12.39 | 12.89 | 4,381,718 | +0.54(+4.37%) |
Jan 06, 2006 | 11.98 | 12.40 | 11.96 | 12.35 | 4,455,261 | +0.51(+4.28%) |
Jan 05, 2006 | 11.36 | 11.88 | 11.25 | 11.85 | 4,762,803 | +0.56(+4.96%) |
Jan 04, 2006 | 11.35 | 11.54 | 11.18 | 11.29 | 849,388 | -0.03(-0.29%) |
Jan 03, 2006 | 11.44 | 11.52 | 11.19 | 11.32 | 1,338,963 | -0.01(-0.12%) |
Dec 30, 2005 | 11.39 | 11.39 | 11.21 | 11.33 | 1,270,891 | -0.05(-0.46%) |
Dec 29, 2005 | 11.36 | 11.52 | 11.35 | 11.39 | 815,351 | -0.03(-0.23%) |
Dec 28, 2005 | 11.43 | 11.54 | 11.37 | 11.41 | 546,860 | -0.03(-0.23%) |
Dec 27, 2005 | 11.52 | 11.62 | 11.43 | 11.44 | 846,501 | -0.07(-0.63%) |
Dec 23, 2005 | 11.45 | 11.71 | 11.45 | 11.51 | 1,660,029 | -0.01(-0.06%) |
Dec 22, 2005 | 11.58 | 11.64 | 11.40 | 11.52 | 1,068,496 | -0.14(-1.24%) |
Dec 21, 2005 | 11.71 | 11.83 | 11.60 | 11.66 | 1,105,572 | -0.02(-0.17%) |
Dec 20, 2005 | 12.02 | 12.07 | 11.66 | 11.68 | 1,841,151 | -0.36(-3.01%) |
Dec 19, 2005 | 12.08 | 12.11 | 11.81 | 12.04 | 1,488,176 | -0.04(-0.33%) |
Dec 16, 2005 | 12.50 | 12.50 | 12.05 | 12.08 | 597,914 | -0.35(-2.81%) |
Dec 15, 2005 | 12.47 | 12.66 | 12.33 | 12.43 | 1,929,281 | -0.11(-0.84%) |
Dec 14, 2005 | 12.45 | 12.64 | 12.45 | 12.54 | 1,126,692 | +0.07(+0.58%) |
Dec 13, 2005 | 12.54 | 12.57 | 12.35 | 12.46 | 1,887,343 | +0.05(+0.37%) |
Dec 12, 2005 | 12.45 | 12.50 | 12.36 | 12.42 | 996,169 | -0.02(-0.16%) |
Dec 09, 2005 | 12.44 | 12.50 | 12.27 | 12.44 | 1,047,831 | +0.00(+0.00%) |
Dec 08, 2005 | 12.24 | 12.49 | 12.18 | 12.44 | 476,660 | +0.20(+1.61%) |
Dec 07, 2005 | 12.54 | 12.54 | 12.16 | 12.24 | 605,967 | -0.32(-2.57%) |
Dec 06, 2005 | 12.45 | 12.62 | 12.37 | 12.56 | 1,522,972 | +0.14(+1.11%) |
Dec 05, 2005 | 12.44 | 12.56 | 12.41 | 12.43 | 1,146,294 | -0.06(-0.47%) |
Dec 02, 2005 | 12.37 | 12.67 | 12.37 | 12.48 | 1,312,980 | +0.07(+0.58%) |
Dec 01, 2005 | 12.27 | 12.42 | 12.04 | 12.41 | 1,595,147 | -0.09(-0.74%) |
Nov 30, 2005 | 12.68 | 12.83 | 12.48 | 12.50 | 512,519 | -0.22(-1.76%) |
Nov 29, 2005 | 12.64 | 12.85 | 12.64 | 12.73 | 759,890 | +0.09(+0.68%) |
Nov 28, 2005 | 12.50 | 12.68 | 12.49 | 12.64 | 875,371 | +0.14(+1.11%) |
Nov 25, 2005 | 12.52 | 12.59 | 12.27 | 12.50 | 309,213 | +0.00(+0.00%) |
Nov 23, 2005 | 12.12 | 12.64 | 12.11 | 12.50 | 1,178,051 | +0.33(+2.70%) |
Nov 22, 2005 | 12.20 | 12.32 | 12.12 | 12.18 | 2,449,854 | +0.00(+0.00%) |
Nov 21, 2005 | 12.31 | 12.31 | 12.10 | 12.18 | 905,760 | -0.13(-1.07%) |
Nov 18, 2005 | 12.33 | 12.40 | 12.23 | 12.31 | 818,998 | +0.00(+0.00%) |
Nov 17, 2005 | 12.34 | 12.45 | 12.18 | 12.31 | 1,015,163 | +0.03(+0.21%) |
Nov 16, 2005 | 12.83 | 12.83 | 12.25 | 12.28 | 2,399,711 | -0.39(-3.07%) |
Nov 15, 2005 | 12.58 | 12.70 | 12.48 | 12.67 | 1,272,106 | +0.09(+0.68%) |
Nov 14, 2005 | 12.75 | 12.85 | 12.45 | 12.58 | 1,176,379 | -0.18(-1.44%) |
Nov 11, 2005 | 12.64 | 12.88 | 12.61 | 12.77 | 1,180,482 | +0.06(+0.47%) |
Nov 10, 2005 | 12.64 | 12.84 | 12.52 | 12.71 | 615,084 | +0.07(+0.52%) |
Nov 09, 2005 | 12.60 | 13.16 | 12.60 | 12.64 | 902,417 | +0.07(+0.58%) |
Nov 08, 2005 | 12.73 | 12.75 | 12.57 | 12.57 | 536,375 | -0.16(-1.24%) |
Nov 07, 2005 | 12.80 | 12.98 | 12.70 | 12.73 | 750,774 | -0.11(-0.82%) |
Nov 04, 2005 | 13.20 | 13.39 | 12.60 | 12.83 | 811,553 | -0.36(-2.74%) |
Nov 03, 2005 | 12.67 | 13.25 | 12.67 | 13.20 | 3,017,531 | +0.53(+4.16%) |
Nov 02, 2005 | 13.36 | 13.36 | 12.39 | 12.67 | 3,750,983 | -0.68(-5.08%) |
Nov 01, 2005 | 13.08 | 13.49 | 13.08 | 13.35 | 745,607 | +0.26(+2.01%) |
Oct 31, 2005 | 13.15 | 13.37 | 13.03 | 13.08 | 1,162,400 | +0.01(+0.10%) |
Oct 28, 2005 | 13.13 | 13.16 | 12.87 | 13.07 | 510,240 | +0.07(+0.56%) |
Oct 27, 2005 | 12.95 | 13.05 | 12.81 | 13.00 | 1,075,638 | +0.12(+0.92%) |
Oct 26, 2005 | 12.85 | 13.16 | 12.77 | 12.88 | 556,584 | +0.01(+0.10%) |
Oct 25, 2005 | 12.92 | 13.23 | 12.69 | 12.87 | 1,023,216 | -0.12(-0.91%) |
Oct 24, 2005 | 12.56 | 13.10 | 12.44 | 12.98 | 1,324,832 | +0.55(+4.39%) |
Oct 21, 2005 | 12.40 | 12.52 | 12.34 | 12.44 | 1,153,587 | +0.11(+0.85%) |
Oct 20, 2005 | 12.20 | 12.54 | 12.20 | 12.33 | 1,053,606 | +0.14(+1.13%) |
Oct 19, 2005 | 12.55 | 12.55 | 12.04 | 12.20 | 1,326,048 | -0.36(-2.83%) |
Oct 18, 2005 | 12.62 | 12.75 | 12.54 | 12.55 | 221,235 | -0.06(-0.47%) |
Oct 17, 2005 | 12.58 | 12.75 | 12.53 | 12.61 | 446,270 | +0.03(+0.26%) |
Oct 14, 2005 | 12.45 | 12.62 | 12.45 | 12.58 | 686,348 | +0.20(+1.59%) |
Oct 13, 2005 | 12.43 | 12.47 | 12.20 | 12.38 | 591,532 | -0.07(-0.53%) |
Oct 12, 2005 | 12.48 | 12.53 | 12.16 | 12.45 | 653,071 | -0.01(-0.05%) |
Oct 11, 2005 | 12.68 | 12.68 | 12.40 | 12.45 | 946,178 | -0.24(-1.87%) |
Oct 10, 2005 | 12.90 | 13.00 | 12.56 | 12.69 | 474,077 | -0.11(-0.87%) |
Oct 07, 2005 | 12.50 | 12.87 | 12.50 | 12.80 | 1,798,302 | +0.46(+3.73%) |
Oct 06, 2005 | 12.45 | 12.46 | 12.19 | 12.34 | 713,394 | -0.11(-0.85%) |
Oct 05, 2005 | 12.68 | 12.81 | 12.38 | 12.45 | 443,079 | -0.25(-1.97%) |
Oct 04, 2005 | 12.61 | 12.88 | 12.57 | 12.70 | 560,383 | +0.09(+0.68%) |