Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.06 | 11.15 | 11.06 | 11.14 | 4,300,145 | +0.08(+0.74%) |
Aug 30, 2006 | 11.22 | 11.26 | 11.06 | 11.06 | 4,418,846 | -0.28(-2.48%) |
Aug 29, 2006 | 11.28 | 11.35 | 11.21 | 11.34 | 7,753,243 | +0.03(+0.27%) |
Aug 28, 2006 | 11.25 | 11.33 | 11.18 | 11.31 | 7,141,446 | +0.03(+0.27%) |
Aug 25, 2006 | 11.17 | 11.32 | 11.17 | 11.28 | 6,140,554 | +0.08(+0.71%) |
Aug 24, 2006 | 11.03 | 11.20 | 11.00 | 11.20 | 6,354,288 | +0.16(+1.49%) |
Aug 23, 2006 | 11.15 | 11.16 | 11.03 | 11.03 | 3,984,205 | -0.11(-0.96%) |
Aug 22, 2006 | 11.10 | 11.15 | 11.05 | 11.14 | 3,263,390 | +0.05(+0.48%) |
Aug 21, 2006 | 11.08 | 11.14 | 11.02 | 11.09 | 2,117,259 | +0.03(+0.31%) |
Aug 18, 2006 | 10.92 | 11.08 | 10.90 | 11.05 | 3,604,433 | +0.15(+1.33%) |
Aug 17, 2006 | 10.95 | 10.97 | 10.87 | 10.91 | 4,081,748 | -0.07(-0.67%) |
Aug 16, 2006 | 11.15 | 11.15 | 10.98 | 10.98 | 3,690,500 | -0.13(-1.15%) |
Aug 15, 2006 | 11.09 | 11.15 | 11.00 | 11.11 | 3,458,118 | +0.09(+0.80%) |
Aug 14, 2006 | 10.79 | 11.07 | 10.79 | 11.02 | 3,533,068 | -0.03(-0.28%) |
Aug 11, 2006 | 10.97 | 11.06 | 10.97 | 11.05 | 2,560,148 | +0.02(+0.19%) |
Aug 10, 2006 | 11.00 | 11.04 | 10.92 | 11.03 | 4,675,973 | +0.03(+0.28%) |
Aug 09, 2006 | 10.98 | 11.07 | 10.93 | 11.00 | 4,104,341 | +0.12(+1.13%) |
Aug 08, 2006 | 10.84 | 10.94 | 10.82 | 10.88 | 3,517,648 | +0.05(+0.49%) |
Aug 07, 2006 | 10.95 | 11.01 | 10.81 | 10.82 | 4,050,190 | -0.17(-1.55%) |
Aug 04, 2006 | 10.96 | 11.01 | 10.92 | 11.00 | 3,892,041 | +0.07(+0.64%) |
Aug 03, 2006 | 10.87 | 10.94 | 10.81 | 10.93 | 5,742,850 | +0.03(+0.27%) |
Aug 02, 2006 | 10.94 | 10.99 | 10.89 | 10.90 | 5,268,762 | -0.07(-0.60%) |
Aug 01, 2006 | 10.94 | 11.01 | 10.90 | 10.96 | 4,597,077 | +0.02(+0.18%) |
Jul 31, 2006 | 10.92 | 10.99 | 10.89 | 10.94 | 3,438,036 | -0.02(-0.15%) |
Jul 28, 2006 | 10.97 | 11.02 | 10.92 | 10.96 | 5,207,439 | +0.05(+0.47%) |
Jul 27, 2006 | 10.98 | 11.11 | 10.89 | 10.91 | 5,433,725 | -0.06(-0.55%) |
Jul 26, 2006 | 10.88 | 10.98 | 10.85 | 10.97 | 6,189,684 | +0.09(+0.78%) |
Jul 25, 2006 | 10.75 | 10.91 | 10.73 | 10.88 | 5,126,034 | +0.08(+0.75%) |
Jul 24, 2006 | 10.84 | 10.86 | 10.78 | 10.80 | 5,069,731 | -0.03(-0.32%) |
Jul 21, 2006 | 10.86 | 10.86 | 10.77 | 10.84 | 5,723,127 | +0.07(+0.64%) |
Jul 20, 2006 | 10.67 | 10.79 | 10.66 | 10.77 | 4,580,581 | +0.10(+0.95%) |
Jul 19, 2006 | 10.46 | 10.69 | 10.46 | 10.67 | 5,635,625 | +0.21(+1.97%) |
Jul 18, 2006 | 10.57 | 10.57 | 10.40 | 10.46 | 5,570,357 | -0.11(-1.00%) |
Jul 17, 2006 | 10.54 | 10.63 | 10.53 | 10.57 | 6,159,919 | +0.02(+0.22%) |
Jul 14, 2006 | 10.46 | 10.57 | 10.41 | 10.54 | 5,266,252 | +0.09(+0.81%) |
Jul 13, 2006 | 10.48 | 10.55 | 10.44 | 10.46 | 5,362,361 | -0.02(-0.19%) |
Jul 12, 2006 | 10.55 | 10.55 | 10.45 | 10.48 | 4,501,327 | -0.06(-0.56%) |
Jul 11, 2006 | 10.51 | 10.55 | 10.45 | 10.54 | 5,251,907 | +0.01(+0.08%) |
Jul 10, 2006 | 10.53 | 10.55 | 10.48 | 10.53 | 5,237,204 | +0.02(+0.17%) |
Jul 07, 2006 | 10.48 | 10.58 | 10.46 | 10.51 | 5,890,241 | -0.00(-0.03%) |
Jul 06, 2006 | 10.46 | 10.51 | 10.40 | 10.51 | 5,885,220 | +0.05(+0.45%) |
Jul 05, 2006 | 10.45 | 10.52 | 10.40 | 10.46 | 5,209,949 | -0.08(-0.77%) |
Jul 03, 2006 | 10.43 | 10.54 | 10.38 | 10.54 | 1,710,590 | +0.12(+1.12%) |
Jun 30, 2006 | 10.49 | 10.53 | 10.41 | 10.43 | 5,253,700 | -0.07(-0.63%) |
Jun 29, 2006 | 10.31 | 10.50 | 10.28 | 10.49 | 6,128,719 | +0.25(+2.48%) |
Jun 28, 2006 | 10.20 | 10.28 | 10.20 | 10.24 | 3,469,235 | +0.04(+0.41%) |
Jun 27, 2006 | 10.26 | 10.36 | 10.19 | 10.20 | 4,529,299 | -0.07(-0.69%) |
Jun 26, 2006 | 10.16 | 10.27 | 10.16 | 10.27 | 3,520,876 | +0.14(+1.34%) |
Jun 23, 2006 | 10.01 | 10.28 | 10.01 | 10.13 | 4,658,042 | +0.10(+1.03%) |
Jun 22, 2006 | 10.09 | 10.10 | 9.990 | 10.03 | 5,725,637 | -0.10(-0.96%) |
Jun 21, 2006 | 10.15 | 10.22 | 10.08 | 10.13 | 3,859,766 | +0.01(+0.06%) |
Jun 20, 2006 | 10.21 | 10.26 | 10.09 | 10.12 | 4,468,335 | -0.05(-0.45%) |
Jun 19, 2006 | 10.37 | 10.37 | 10.11 | 10.17 | 3,922,165 | -0.15(-1.47%) |
Jun 16, 2006 | 10.24 | 10.35 | 10.24 | 10.32 | 4,750,564 | +0.09(+0.85%) |
Jun 15, 2006 | 10.08 | 10.28 | 10.04 | 10.23 | 5,784,450 | +0.22(+2.21%) |
Jun 14, 2006 | 10.10 | 10.16 | 9.963 | 10.01 | 5,781,581 | -0.13(-1.31%) |
Jun 13, 2006 | 10.18 | 10.24 | 10.08 | 10.14 | 6,508,492 | -0.03(-0.33%) |
Jun 12, 2006 | 10.15 | 10.25 | 10.13 | 10.18 | 3,555,661 | +0.03(+0.27%) |
Jun 09, 2006 | 10.09 | 10.20 | 10.08 | 10.15 | 6,450,755 | +0.02(+0.21%) |
Jun 08, 2006 | 10.10 | 10.16 | 10.06 | 10.13 | 7,716,305 | -0.03(-0.27%) |
Jun 07, 2006 | 10.30 | 10.33 | 10.16 | 10.16 | 5,043,911 | -0.15(-1.42%) |
Jun 06, 2006 | 10.29 | 10.35 | 10.18 | 10.30 | 5,757,554 | +0.01(+0.14%) |
Jun 05, 2006 | 10.35 | 10.42 | 10.28 | 10.29 | 5,419,739 | -0.06(-0.54%) |
Jun 02, 2006 | 10.25 | 10.35 | 10.16 | 10.35 | 5,074,035 | +0.13(+1.27%) |
Jun 01, 2006 | 10.12 | 10.26 | 10.08 | 10.22 | 5,857,607 | +0.10(+0.95%) |
May 31, 2006 | 10.01 | 10.12 | 10.00 | 10.12 | 4,959,637 | +0.05(+0.46%) |
May 30, 2006 | 10.15 | 10.21 | 10.07 | 10.07 | 4,067,404 | -0.09(-0.84%) |
May 26, 2006 | 10.12 | 10.19 | 10.02 | 10.16 | 2,822,653 | +0.10(+1.01%) |
May 25, 2006 | 10.05 | 10.07 | 9.924 | 10.06 | 5,601,915 | +0.06(+0.56%) |
May 24, 2006 | 10.11 | 10.12 | 9.860 | 10.00 | 8,381,535 | -0.09(-0.93%) |
May 23, 2006 | 10.24 | 10.27 | 10.07 | 10.09 | 8,007,500 | -0.14(-1.42%) |
May 22, 2006 | 10.29 | 10.32 | 10.11 | 10.24 | 8,693,888 | -0.03(-0.30%) |
May 19, 2006 | 10.09 | 10.31 | 10.06 | 10.27 | 7,999,611 | +0.26(+2.63%) |
May 18, 2006 | 9.903 | 10.11 | 9.903 | 10.01 | 3,419,388 | -0.01(-0.08%) |
May 17, 2006 | 10.04 | 10.14 | 9.979 | 10.01 | 7,018,800 | -0.11(-1.05%) |
May 16, 2006 | 10.23 | 10.24 | 10.12 | 10.12 | 4,540,416 | -0.10(-1.02%) |
May 15, 2006 | 10.26 | 10.30 | 10.14 | 10.23 | 4,853,487 | -0.03(-0.31%) |
May 12, 2006 | 10.46 | 10.46 | 10.24 | 10.26 | 4,569,106 | -0.22(-2.08%) |
May 11, 2006 | 10.54 | 10.55 | 10.38 | 10.47 | 3,590,447 | -0.06(-0.53%) |
May 10, 2006 | 10.36 | 10.55 | 10.32 | 10.53 | 5,879,482 | +0.18(+1.71%) |
May 09, 2006 | 10.40 | 10.42 | 10.35 | 10.35 | 5,014,146 | -0.08(-0.80%) |
May 08, 2006 | 10.51 | 10.54 | 10.40 | 10.44 | 4,003,571 | -0.14(-1.37%) |
May 05, 2006 | 10.42 | 10.60 | 10.41 | 10.58 | 4,573,768 | +0.21(+2.07%) |
May 04, 2006 | 10.41 | 10.50 | 10.35 | 10.37 | 4,442,156 | -0.01(-0.13%) |
May 03, 2006 | 10.42 | 10.45 | 10.26 | 10.38 | 5,533,778 | -0.04(-0.36%) |
May 02, 2006 | 10.39 | 10.45 | 10.31 | 10.42 | 6,683,496 | +0.06(+0.54%) |
May 01, 2006 | 10.44 | 10.48 | 10.34 | 10.36 | 6,095,010 | -0.08(-0.72%) |
Apr 28, 2006 | 10.45 | 10.47 | 10.39 | 10.44 | 7,339,760 | -0.04(-0.40%) |
Apr 27, 2006 | 10.37 | 10.56 | 10.28 | 10.48 | 8,107,912 | +0.11(+1.03%) |
Apr 26, 2006 | 10.42 | 10.42 | 10.34 | 10.37 | 7,756,470 | +0.03(+0.30%) |
Apr 25, 2006 | 10.30 | 10.37 | 10.27 | 10.34 | 6,734,061 | +0.02(+0.18%) |
Apr 24, 2006 | 10.32 | 10.35 | 10.28 | 10.32 | 6,087,479 | -0.03(-0.32%) |
Apr 21, 2006 | 10.30 | 10.39 | 10.21 | 10.36 | 11,784,786 | +0.13(+1.23%) |
Apr 20, 2006 | 10.23 | 10.40 | 10.21 | 10.23 | 7,230,383 | -0.01(-0.11%) |
Apr 19, 2006 | 10.22 | 10.27 | 10.18 | 10.24 | 4,468,335 | +0.01(+0.05%) |
Apr 18, 2006 | 9.922 | 10.25 | 9.924 | 10.24 | 7,143,598 | +0.32(+3.20%) |
Apr 17, 2006 | 9.821 | 9.927 | 9.821 | 9.920 | 4,741,240 | +0.05(+0.54%) |
Apr 13, 2006 | 9.969 | 9.987 | 9.831 | 9.867 | 3,825,698 | -0.10(-1.02%) |
Apr 12, 2006 | 9.991 | 10.06 | 9.912 | 9.969 | 4,824,798 | -0.02(-0.21%) |
Apr 11, 2006 | 10.05 | 10.10 | 9.973 | 9.990 | 4,879,307 | -0.05(-0.49%) |
Apr 10, 2006 | 9.901 | 10.14 | 9.885 | 10.04 | 6,592,408 | +0.14(+1.47%) |
Apr 07, 2006 | 9.947 | 9.963 | 9.846 | 9.894 | 5,549,199 | -0.07(-0.67%) |
Apr 06, 2006 | 10.03 | 10.03 | 9.850 | 9.961 | 4,840,577 | -0.07(-0.68%) |
Apr 05, 2006 | 9.976 | 10.04 | 9.944 | 10.03 | 5,028,849 | +0.03(+0.31%) |
Apr 04, 2006 | 9.825 | 10.01 | 9.760 | 9.998 | 7,246,162 | +0.18(+1.86%) |
Apr 03, 2006 | 9.594 | 9.843 | 9.581 | 9.816 | 6,721,509 | +0.19(+1.98%) |
Mar 31, 2006 | 9.767 | 9.785 | 9.604 | 9.625 | 4,730,123 | -0.09(-0.96%) |
Mar 30, 2006 | 9.767 | 9.832 | 9.712 | 9.718 | 6,109,354 | -0.09(-0.92%) |
Mar 29, 2006 | 9.795 | 9.909 | 9.771 | 9.809 | 3,504,738 | -0.01(-0.07%) |
Mar 28, 2006 | 9.816 | 9.920 | 9.781 | 9.816 | 5,673,279 | -0.03(-0.28%) |
Mar 27, 2006 | 9.981 | 9.981 | 9.821 | 9.843 | 3,639,577 | -0.13(-1.33%) |
Mar 24, 2006 | 9.903 | 10.03 | 9.899 | 9.976 | 4,481,245 | +0.07(+0.72%) |
Mar 23, 2006 | 10.02 | 10.02 | 9.878 | 9.905 | 7,490,737 | -0.13(-1.32%) |
Mar 22, 2006 | 9.990 | 10.07 | 9.934 | 10.04 | 2,641,195 | +0.03(+0.33%) |
Mar 21, 2006 | 10.09 | 10.14 | 9.966 | 10.00 | 6,476,575 | -0.04(-0.42%) |
Mar 20, 2006 | 10.27 | 10.30 | 10.02 | 10.05 | 6,392,660 | -0.17(-1.64%) |
Mar 17, 2006 | 10.36 | 10.36 | 10.21 | 10.21 | 5,566,412 | -0.08(-0.81%) |
Mar 16, 2006 | 10.21 | 10.34 | 10.19 | 10.30 | 3,837,173 | +0.14(+1.33%) |
Mar 15, 2006 | 10.17 | 10.20 | 10.10 | 10.16 | 5,386,029 | -0.03(-0.27%) |
Mar 14, 2006 | 10.07 | 10.19 | 9.991 | 10.19 | 3,826,056 | +0.14(+1.40%) |
Mar 13, 2006 | 9.956 | 10.07 | 9.942 | 10.05 | 3,802,746 | +0.09(+0.92%) |
Mar 10, 2006 | 9.941 | 10.000 | 9.906 | 9.956 | 5,869,441 | -0.03(-0.33%) |
Mar 09, 2006 | 10.09 | 10.11 | 9.962 | 9.990 | 3,873,394 | -0.08(-0.75%) |
Mar 08, 2006 | 10.00 | 10.15 | 9.927 | 10.07 | 4,926,285 | +0.03(+0.32%) |
Mar 07, 2006 | 10.12 | 10.13 | 9.951 | 10.03 | 5,371,685 | -0.02(-0.18%) |
Mar 06, 2006 | 10.23 | 10.24 | 10.03 | 10.05 | 7,640,279 | -0.25(-2.38%) |
Mar 03, 2006 | 10.27 | 10.39 | 10.27 | 10.30 | 4,869,266 | -0.07(-0.65%) |
Mar 02, 2006 | 10.35 | 10.38 | 10.31 | 10.36 | 7,337,967 | -0.05(-0.46%) |
Mar 01, 2006 | 10.47 | 10.48 | 10.40 | 10.41 | 2,966,816 | -0.06(-0.57%) |
Feb 28, 2006 | 10.50 | 10.48 | 10.39 | 10.47 | 6,721,509 | -0.03(-0.30%) |
Feb 27, 2006 | 10.37 | 10.54 | 10.36 | 10.50 | 4,157,057 | +0.14(+1.32%) |
Feb 24, 2006 | 10.38 | 10.43 | 10.36 | 10.37 | 3,211,391 | +0.02(+0.15%) |
Feb 23, 2006 | 10.46 | 10.46 | 10.35 | 10.35 | 4,572,692 | -0.10(-0.99%) |
Feb 22, 2006 | 10.46 | 10.49 | 10.40 | 10.45 | 3,450,587 | -0.10(-0.91%) |
Feb 21, 2006 | 10.48 | 10.59 | 10.46 | 10.55 | 5,081,565 | +0.13(+1.23%) |
Feb 17, 2006 | 10.40 | 10.56 | 10.39 | 10.42 | 5,261,231 | +0.03(+0.24%) |
Feb 16, 2006 | 10.33 | 10.41 | 10.31 | 10.40 | 3,041,050 | +0.10(+1.00%) |
Feb 15, 2006 | 10.27 | 10.33 | 10.23 | 10.29 | 4,956,409 | +0.03(+0.24%) |
Feb 14, 2006 | 10.30 | 10.30 | 10.15 | 10.27 | 9,828,903 | -0.03(-0.34%) |
Feb 13, 2006 | 10.38 | 10.40 | 10.25 | 10.30 | 7,046,772 | -0.08(-0.73%) |
Feb 10, 2006 | 10.49 | 10.57 | 10.38 | 10.38 | 3,915,351 | -0.14(-1.34%) |
Feb 09, 2006 | 10.50 | 10.56 | 10.47 | 10.52 | 6,180,001 | +0.02(+0.23%) |
Feb 08, 2006 | 10.44 | 10.51 | 10.40 | 10.50 | 3,821,753 | +0.03(+0.31%) |
Feb 07, 2006 | 10.49 | 10.51 | 10.41 | 10.46 | 4,815,474 | -0.02(-0.16%) |
Feb 06, 2006 | 10.46 | 10.56 | 10.46 | 10.48 | 9,765,787 | +0.02(+0.16%) |
Feb 03, 2006 | 10.46 | 10.52 | 10.40 | 10.46 | 6,107,920 | -0.04(-0.37%) |
Feb 02, 2006 | 10.65 | 10.66 | 10.44 | 10.50 | 5,240,790 | -0.09(-0.82%) |
Feb 01, 2006 | 10.53 | 10.60 | 10.47 | 10.59 | 6,155,616 | +0.06(+0.56%) |
Jan 31, 2006 | 10.48 | 10.59 | 10.47 | 10.53 | 8,293,316 | -0.02(-0.15%) |
Jan 30, 2006 | 10.49 | 10.63 | 10.47 | 10.55 | 7,009,835 | +0.05(+0.50%) |
Jan 27, 2006 | 10.54 | 10.60 | 10.37 | 10.49 | 12,169,220 | -0.03(-0.32%) |
Jan 26, 2006 | 10.75 | 10.72 | 10.42 | 10.53 | 24,694,904 | -0.22(-2.05%) |
Jan 25, 2006 | 10.88 | 10.94 | 10.67 | 10.75 | 10,094,636 | -0.16(-1.49%) |
Jan 24, 2006 | 10.90 | 10.95 | 10.82 | 10.91 | 3,679,383 | +0.02(+0.15%) |
Jan 23, 2006 | 10.96 | 11.06 | 10.89 | 10.89 | 4,007,874 | -0.07(-0.65%) |
Jan 20, 2006 | 11.12 | 11.21 | 10.95 | 10.96 | 4,967,526 | -0.21(-1.84%) |
Jan 19, 2006 | 11.00 | 11.18 | 10.97 | 11.17 | 5,232,901 | +0.17(+1.52%) |
Jan 18, 2006 | 11.07 | 11.12 | 10.94 | 11.00 | 4,098,962 | -0.07(-0.62%) |
Jan 17, 2006 | 10.81 | 11.07 | 10.80 | 11.07 | 4,544,720 | +0.18(+1.65%) |
Jan 13, 2006 | 10.81 | 10.91 | 10.77 | 10.89 | 4,167,457 | +0.08(+0.76%) |
Jan 12, 2006 | 10.92 | 10.96 | 10.81 | 10.81 | 4,528,582 | -0.12(-1.06%) |
Jan 11, 2006 | 10.98 | 10.99 | 10.88 | 10.92 | 3,155,448 | -0.06(-0.52%) |
Jan 10, 2006 | 10.80 | 10.99 | 10.80 | 10.98 | 3,247,970 | +0.10(+0.88%) |
Jan 09, 2006 | 10.93 | 10.93 | 10.75 | 10.88 | 2,904,776 | -0.03(-0.24%) |
Jan 06, 2006 | 10.87 | 10.94 | 10.78 | 10.91 | 3,203,502 | +0.11(+0.99%) |
Jan 05, 2006 | 11.03 | 11.09 | 10.80 | 10.80 | 6,557,622 | -0.26(-2.37%) |
Jan 04, 2006 | 11.01 | 11.09 | 10.94 | 11.07 | 4,052,701 | +0.03(+0.27%) |
Jan 03, 2006 | 10.82 | 11.04 | 10.81 | 11.04 | 3,750,389 | +0.27(+2.54%) |
Dec 30, 2005 | 10.78 | 10.81 | 10.71 | 10.76 | 2,380,482 | -0.02(-0.19%) |
Dec 29, 2005 | 10.82 | 10.86 | 10.76 | 10.78 | 2,811,536 | -0.01(-0.12%) |
Dec 28, 2005 | 10.88 | 10.91 | 10.76 | 10.80 | 4,185,388 | -0.07(-0.68%) |
Dec 27, 2005 | 10.98 | 10.99 | 10.86 | 10.87 | 4,136,975 | -0.11(-1.03%) |
Dec 23, 2005 | 10.99 | 11.01 | 10.93 | 10.98 | 4,335,289 | +0.01(+0.05%) |
Dec 22, 2005 | 11.15 | 11.15 | 10.97 | 10.98 | 5,180,184 | -0.09(-0.78%) |
Dec 21, 2005 | 11.39 | 11.39 | 11.05 | 11.06 | 4,107,569 | -0.20(-1.81%) |
Dec 20, 2005 | 11.23 | 11.31 | 11.14 | 11.27 | 5,897,055 | +0.04(+0.40%) |
Dec 19, 2005 | 11.28 | 11.29 | 11.20 | 11.22 | 6,346,398 | -0.05(-0.46%) |
Dec 16, 2005 | 11.31 | 11.39 | 11.28 | 11.28 | 8,224,103 | -0.03(-0.27%) |
Dec 15, 2005 | 11.28 | 11.36 | 11.19 | 11.31 | 4,685,297 | +0.03(+0.22%) |
Dec 14, 2005 | 11.15 | 11.30 | 11.17 | 11.28 | 7,011,628 | +0.13(+1.14%) |
Dec 13, 2005 | 10.99 | 11.18 | 10.99 | 11.15 | 4,961,788 | +0.15(+1.33%) |
Dec 12, 2005 | 11.03 | 11.08 | 10.97 | 11.01 | 7,819,586 | -0.02(-0.14%) |
Dec 09, 2005 | 10.74 | 11.06 | 10.74 | 11.02 | 10,521,387 | +0.27(+2.56%) |
Dec 08, 2005 | 10.65 | 10.80 | 10.64 | 10.75 | 3,955,158 | +0.13(+1.22%) |
Dec 07, 2005 | 10.72 | 10.73 | 10.58 | 10.62 | 3,363,085 | -0.05(-0.48%) |
Dec 06, 2005 | 10.68 | 10.73 | 10.66 | 10.67 | 3,482,145 | +0.00(+0.00%) |
Dec 05, 2005 | 10.59 | 10.72 | 10.57 | 10.67 | 4,904,410 | +0.08(+0.72%) |
Dec 02, 2005 | 10.64 | 10.64 | 10.50 | 10.59 | 3,449,870 | -0.05(-0.43%) |
Dec 01, 2005 | 10.63 | 10.68 | 10.54 | 10.64 | 4,027,239 | +0.05(+0.47%) |
Nov 30, 2005 | 10.82 | 10.83 | 10.59 | 10.59 | 5,001,594 | -0.16(-1.48%) |
Nov 29, 2005 | 10.83 | 10.90 | 10.75 | 10.75 | 3,572,516 | -0.02(-0.14%) |
Nov 28, 2005 | 10.91 | 10.90 | 10.74 | 10.76 | 4,036,563 | -0.14(-1.33%) |
Nov 25, 2005 | 10.85 | 10.92 | 10.80 | 10.91 | 1,157,248 | +0.09(+0.83%) |
Nov 23, 2005 | 10.71 | 10.85 | 10.66 | 10.82 | 4,456,501 | +0.02(+0.19%) |
Nov 22, 2005 | 10.82 | 10.86 | 10.69 | 10.80 | 4,884,328 | -0.02(-0.17%) |
Nov 21, 2005 | 10.80 | 10.86 | 10.73 | 10.82 | 4,738,372 | +0.01(+0.13%) |
Nov 18, 2005 | 10.75 | 10.86 | 10.64 | 10.80 | 3,795,574 | +0.06(+0.52%) |
Nov 17, 2005 | 10.70 | 10.93 | 10.70 | 10.75 | 6,488,768 | +0.13(+1.19%) |
Nov 16, 2005 | 10.44 | 10.69 | 10.40 | 10.62 | 6,375,805 | +0.21(+2.04%) |
Nov 15, 2005 | 10.42 | 10.56 | 10.34 | 10.41 | 3,803,464 | -0.01(-0.11%) |
Nov 14, 2005 | 10.47 | 10.48 | 10.38 | 10.42 | 3,752,899 | -0.05(-0.49%) |
Nov 11, 2005 | 10.64 | 10.66 | 10.44 | 10.47 | 5,076,903 | -0.17(-1.61%) |
Nov 10, 2005 | 10.72 | 10.73 | 10.51 | 10.64 | 9,184,473 | -0.06(-0.56%) |
Nov 09, 2005 | 10.56 | 10.75 | 10.52 | 10.70 | 6,755,936 | +0.14(+1.32%) |
Nov 08, 2005 | 10.43 | 10.57 | 10.39 | 10.56 | 6,226,263 | +0.13(+1.28%) |
Nov 07, 2005 | 10.50 | 10.52 | 10.33 | 10.43 | 6,556,546 | -0.07(-0.66%) |
Nov 04, 2005 | 10.54 | 10.59 | 10.43 | 10.50 | 5,119,220 | -0.01(-0.07%) |
Nov 03, 2005 | 10.38 | 10.71 | 10.25 | 10.51 | 8,673,447 | -0.02(-0.21%) |
Nov 02, 2005 | 10.47 | 10.54 | 10.28 | 10.53 | 10,285,778 | +0.07(+0.68%) |
Nov 01, 2005 | 10.60 | 10.60 | 10.44 | 10.46 | 7,223,569 | -0.15(-1.42%) |
Oct 31, 2005 | 10.46 | 10.65 | 10.45 | 10.61 | 7,160,812 | +0.10(+0.98%) |
Oct 28, 2005 | 10.36 | 10.54 | 10.33 | 10.50 | 6,427,804 | +0.14(+1.36%) |
Oct 27, 2005 | 10.60 | 10.60 | 10.36 | 10.36 | 6,910,499 | -0.23(-2.20%) |
Oct 26, 2005 | 10.77 | 10.77 | 10.58 | 10.60 | 5,831,428 | -0.17(-1.62%) |
Oct 25, 2005 | 10.78 | 10.84 | 10.65 | 10.77 | 6,921,974 | -0.01(-0.05%) |
Oct 24, 2005 | 10.60 | 10.81 | 10.57 | 10.78 | 9,365,214 | +0.21(+1.99%) |
Oct 21, 2005 | 10.46 | 10.58 | 10.41 | 10.57 | 10,472,974 | +0.13(+1.26%) |
Oct 20, 2005 | 10.74 | 10.77 | 10.35 | 10.43 | 9,573,211 | -0.31(-2.89%) |
Oct 19, 2005 | 10.67 | 10.77 | 10.53 | 10.75 | 10,244,896 | -0.03(-0.31%) |
Oct 18, 2005 | 11.01 | 11.03 | 10.67 | 10.78 | 7,547,398 | -0.24(-2.19%) |
Oct 17, 2005 | 10.98 | 11.18 | 10.98 | 11.02 | 8,696,399 | +0.12(+1.14%) |
Oct 14, 2005 | 10.85 | 10.92 | 10.77 | 10.90 | 7,343,705 | +0.07(+0.67%) |
Oct 13, 2005 | 11.05 | 11.08 | 10.79 | 10.82 | 11,422,585 | -0.30(-2.67%) |
Oct 12, 2005 | 11.11 | 11.24 | 11.02 | 11.12 | 8,390,501 | -0.04(-0.40%) |
Oct 11, 2005 | 11.04 | 11.21 | 11.04 | 11.17 | 6,451,831 | +0.17(+1.56%) |
Oct 10, 2005 | 11.24 | 11.27 | 10.96 | 10.99 | 4,989,043 | -0.23(-2.05%) |
Oct 07, 2005 | 11.18 | 11.33 | 11.15 | 11.22 | 5,311,437 | +0.02(+0.15%) |
Oct 06, 2005 | 11.36 | 11.40 | 10.97 | 11.21 | 13,439,432 | -0.14(-1.25%) |
Oct 05, 2005 | 11.77 | 11.78 | 11.35 | 11.35 | 7,454,875 | -0.51(-4.29%) |
Oct 04, 2005 | 12.12 | 12.13 | 11.86 | 11.86 | 4,687,448 | -0.20(-1.68%) |
Oct 03, 2005 | 12.01 | 12.12 | 11.96 | 12.06 | 6,660,545 | +0.05(+0.42%) |
Sep 30, 2005 | 12.02 | 12.11 | 12.00 | 12.01 | 5,937,937 | -0.02(-0.15%) |
Sep 29, 2005 | 11.98 | 12.07 | 11.90 | 12.03 | 5,344,430 | +0.05(+0.40%) |
Sep 28, 2005 | 11.80 | 12.00 | 11.78 | 11.98 | 5,203,136 | +0.19(+1.57%) |
Sep 27, 2005 | 11.64 | 11.80 | 11.63 | 11.80 | 4,150,602 | +0.13(+1.08%) |
Sep 26, 2005 | 11.70 | 11.78 | 11.65 | 11.67 | 6,008,225 | -0.02(-0.18%) |
Sep 23, 2005 | 11.69 | 11.76 | 11.58 | 11.69 | 6,022,211 | +0.01(+0.07%) |
Sep 22, 2005 | 11.60 | 11.70 | 11.53 | 11.68 | 5,168,350 | -0.01(-0.09%) |
Sep 21, 2005 | 11.82 | 11.84 | 11.63 | 11.69 | 8,455,410 | -0.12(-1.05%) |
Sep 20, 2005 | 11.80 | 11.96 | 11.78 | 11.82 | 14,300,466 | +0.11(+0.98%) |
Sep 19, 2005 | 11.71 | 11.75 | 11.66 | 11.70 | 9,446,979 | +0.19(+1.67%) |
Sep 16, 2005 | 11.43 | 11.51 | 11.34 | 11.51 | 7,599,756 | +0.14(+1.25%) |
Sep 15, 2005 | 11.20 | 11.37 | 11.20 | 11.37 | 4,607,836 | +0.18(+1.63%) |
Sep 14, 2005 | 11.15 | 11.25 | 11.13 | 11.19 | 11,166,534 | +0.11(+1.01%) |
Sep 13, 2005 | 11.13 | 11.17 | 11.07 | 11.07 | 3,387,471 | -0.06(-0.53%) |
Sep 12, 2005 | 11.20 | 11.26 | 11.08 | 11.13 | 5,502,579 | -0.13(-1.15%) |
Sep 09, 2005 | 11.13 | 11.29 | 11.12 | 11.26 | 3,949,778 | +0.14(+1.28%) |
Sep 08, 2005 | 11.15 | 11.20 | 11.10 | 11.12 | 4,048,039 | -0.01(-0.05%) |
Sep 07, 2005 | 11.15 | 11.15 | 11.02 | 11.13 | 4,650,870 | -0.01(-0.11%) |
Sep 06, 2005 | 11.08 | 11.18 | 11.04 | 11.14 | 8,495,933 | +0.24(+2.17%) |
Sep 02, 2005 | 10.89 | 11.00 | 10.85 | 10.90 | 4,126,575 | -0.12(-1.06%) |