Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.88 | 12.97 | 12.84 | 12.96 | 5,918,538 | +0.06(+0.50%) |
Oct 30, 2006 | 12.88 | 12.93 | 12.79 | 12.90 | 7,446,802 | +0.03(+0.27%) |
Oct 27, 2006 | 12.89 | 12.94 | 12.76 | 12.86 | 7,370,933 | +0.11(+0.85%) |
Oct 26, 2006 | 12.85 | 12.86 | 12.66 | 12.75 | 9,301,137 | -0.14(-1.11%) |
Oct 25, 2006 | 12.79 | 12.93 | 12.77 | 12.90 | 5,654,815 | +0.10(+0.81%) |
Oct 24, 2006 | 12.85 | 12.87 | 12.70 | 12.79 | 7,788,613 | -0.09(-0.73%) |
Oct 23, 2006 | 12.86 | 12.92 | 12.83 | 12.89 | 5,339,840 | +0.03(+0.23%) |
Oct 20, 2006 | 12.86 | 12.89 | 12.74 | 12.86 | 4,770,626 | +0.08(+0.66%) |
Oct 19, 2006 | 12.82 | 12.85 | 12.71 | 12.77 | 8,176,631 | -0.02(-0.19%) |
Oct 18, 2006 | 12.78 | 12.88 | 12.76 | 12.80 | 13,918,816 | +0.02(+0.16%) |
Oct 17, 2006 | 12.62 | 12.78 | 12.58 | 12.78 | 10,773,104 | +0.19(+1.50%) |
Oct 16, 2006 | 12.45 | 12.64 | 12.42 | 12.59 | 5,698,601 | +0.14(+1.11%) |
Oct 13, 2006 | 12.38 | 12.46 | 12.31 | 12.45 | 3,606,168 | +0.03(+0.28%) |
Oct 12, 2006 | 12.41 | 12.53 | 12.40 | 12.41 | 5,967,570 | -0.03(-0.24%) |
Oct 11, 2006 | 12.44 | 12.64 | 12.41 | 12.44 | 6,584,404 | +0.01(+0.08%) |
Oct 10, 2006 | 12.36 | 12.48 | 12.30 | 12.43 | 6,481,498 | +0.04(+0.36%) |
Oct 09, 2006 | 12.36 | 12.48 | 12.32 | 12.39 | 6,347,719 | +0.01(+0.04%) |
Oct 06, 2006 | 12.39 | 12.39 | 12.30 | 12.38 | 5,163,487 | -0.01(-0.04%) |
Oct 05, 2006 | 12.26 | 12.48 | 12.25 | 12.39 | 8,338,255 | +0.14(+1.17%) |
Oct 04, 2006 | 12.14 | 12.29 | 12.12 | 12.25 | 3,990,756 | +0.12(+1.02%) |
Oct 03, 2006 | 12.12 | 12.23 | 12.07 | 12.12 | 4,130,184 | +0.02(+0.16%) |
Oct 02, 2006 | 12.18 | 12.19 | 12.08 | 12.10 | 2,402,363 | -0.03(-0.25%) |
Sep 29, 2006 | 12.20 | 12.20 | 12.08 | 12.13 | 3,155,397 | -0.03(-0.24%) |
Sep 28, 2006 | 12.17 | 12.22 | 12.07 | 12.16 | 3,832,562 | +0.03(+0.24%) |
Sep 27, 2006 | 11.98 | 12.15 | 11.98 | 12.13 | 5,693,556 | +0.10(+0.87%) |
Sep 26, 2006 | 11.90 | 12.06 | 11.86 | 12.03 | 3,757,904 | +0.14(+1.17%) |
Sep 25, 2006 | 11.74 | 11.94 | 11.72 | 11.89 | 8,798,106 | +0.24(+2.08%) |
Sep 22, 2006 | 11.71 | 11.74 | 11.61 | 11.65 | 4,859,005 | -0.09(-0.76%) |
Sep 21, 2006 | 11.53 | 12.04 | 11.66 | 11.74 | 16,452,335 | +0.21(+1.81%) |
Sep 20, 2006 | 11.48 | 11.58 | 11.46 | 11.53 | 5,287,580 | +0.04(+0.39%) |
Sep 19, 2006 | 11.51 | 11.56 | 11.45 | 11.48 | 6,012,365 | -0.07(-0.60%) |
Sep 18, 2006 | 11.58 | 11.60 | 11.53 | 11.55 | 5,701,224 | -0.02(-0.17%) |
Sep 15, 2006 | 11.65 | 11.70 | 11.57 | 11.57 | 5,779,312 | -0.07(-0.64%) |
Sep 14, 2006 | 11.66 | 11.69 | 11.64 | 11.65 | 4,246,206 | -0.03(-0.25%) |
Sep 13, 2006 | 11.62 | 11.72 | 11.59 | 11.68 | 2,670,929 | +0.03(+0.26%) |
Sep 12, 2006 | 11.65 | 11.67 | 11.61 | 11.65 | 3,744,184 | +0.00(+0.00%) |
Sep 11, 2006 | 11.67 | 11.72 | 11.64 | 11.65 | 3,283,727 | -0.01(-0.08%) |
Sep 08, 2006 | 11.69 | 11.74 | 11.62 | 11.66 | 4,888,666 | -0.01(-0.04%) |
Sep 07, 2006 | 11.69 | 11.72 | 11.65 | 11.66 | 4,267,595 | -0.02(-0.17%) |
Sep 06, 2006 | 11.69 | 11.72 | 11.65 | 11.68 | 3,924,774 | -0.05(-0.46%) |
Sep 05, 2006 | 11.82 | 11.82 | 11.71 | 11.74 | 3,646,725 | -0.09(-0.80%) |
Sep 01, 2006 | 11.86 | 11.87 | 11.74 | 11.83 | 2,523,631 | +0.03(+0.29%) |
Aug 31, 2006 | 11.82 | 11.89 | 11.72 | 11.80 | 2,687,878 | -0.01(-0.13%) |
Aug 30, 2006 | 11.85 | 11.90 | 11.80 | 11.81 | 2,571,654 | -0.03(-0.29%) |
Aug 29, 2006 | 11.81 | 11.86 | 11.75 | 11.84 | 3,587,201 | +0.04(+0.38%) |
Aug 28, 2006 | 11.77 | 11.82 | 11.68 | 11.80 | 3,873,725 | +0.04(+0.38%) |
Aug 25, 2006 | 11.53 | 11.82 | 11.53 | 11.76 | 6,399,173 | +0.23(+1.98%) |
Aug 24, 2006 | 11.43 | 11.56 | 11.43 | 11.53 | 6,785,375 | +0.09(+0.82%) |
Aug 23, 2006 | 11.27 | 11.45 | 11.24 | 11.43 | 4,215,132 | +0.17(+1.54%) |
Aug 22, 2006 | 11.34 | 11.35 | 11.26 | 11.26 | 2,199,778 | -0.08(-0.70%) |
Aug 21, 2006 | 11.26 | 11.42 | 11.26 | 11.34 | 3,230,458 | +0.09(+0.79%) |
Aug 18, 2006 | 11.27 | 11.31 | 11.20 | 11.25 | 2,452,202 | +0.02(+0.18%) |
Aug 17, 2006 | 11.23 | 11.28 | 11.17 | 11.23 | 1,938,275 | -0.02(-0.18%) |
Aug 16, 2006 | 11.34 | 11.35 | 11.17 | 11.25 | 1,902,358 | -0.04(-0.39%) |
Aug 15, 2006 | 11.26 | 11.33 | 11.24 | 11.29 | 3,031,505 | +0.04(+0.35%) |
Aug 14, 2006 | 11.08 | 11.30 | 11.07 | 11.26 | 4,927,205 | +0.17(+1.57%) |
Aug 11, 2006 | 11.02 | 11.08 | 11.00 | 11.08 | 2,061,359 | +0.01(+0.13%) |
Aug 10, 2006 | 10.95 | 11.07 | 10.88 | 11.07 | 4,188,498 | +0.12(+1.13%) |
Aug 09, 2006 | 10.95 | 11.04 | 10.93 | 10.94 | 3,436,876 | +0.01(+0.09%) |
Aug 08, 2006 | 10.90 | 10.94 | 10.86 | 10.93 | 4,054,719 | +0.05(+0.45%) |
Aug 07, 2006 | 10.80 | 10.89 | 10.74 | 10.88 | 3,909,238 | +0.04(+0.41%) |
Aug 04, 2006 | 10.73 | 10.84 | 10.71 | 10.84 | 3,204,429 | +0.16(+1.53%) |
Aug 03, 2006 | 10.74 | 10.78 | 10.66 | 10.68 | 3,234,090 | -0.06(-0.60%) |
Aug 02, 2006 | 10.64 | 10.75 | 10.58 | 10.74 | 2,988,325 | +0.07(+0.65%) |
Aug 01, 2006 | 10.61 | 10.70 | 10.54 | 10.67 | 3,894,104 | +0.01(+0.14%) |
Jul 31, 2006 | 10.71 | 10.73 | 10.62 | 10.66 | 4,020,215 | -0.12(-1.10%) |
Jul 28, 2006 | 10.58 | 10.78 | 10.58 | 10.77 | 3,228,037 | +0.24(+2.31%) |
Jul 27, 2006 | 10.73 | 10.75 | 10.50 | 10.53 | 3,563,391 | -0.23(-2.16%) |
Jul 26, 2006 | 10.86 | 10.89 | 10.74 | 10.76 | 3,465,529 | -0.12(-1.09%) |
Jul 25, 2006 | 10.77 | 10.90 | 10.75 | 10.88 | 2,851,722 | +0.04(+0.37%) |
Jul 24, 2006 | 10.86 | 10.86 | 10.75 | 10.84 | 2,618,467 | -0.01(-0.09%) |
Jul 21, 2006 | 10.88 | 10.91 | 10.80 | 10.85 | 4,259,725 | -0.02(-0.23%) |
Jul 20, 2006 | 10.93 | 11.00 | 10.86 | 10.88 | 4,347,700 | -0.08(-0.72%) |
Jul 19, 2006 | 10.92 | 11.04 | 10.90 | 10.96 | 2,471,774 | +0.04(+0.41%) |
Jul 18, 2006 | 10.92 | 10.92 | 10.81 | 10.91 | 2,938,082 | -0.00(-0.05%) |
Jul 17, 2006 | 10.83 | 10.97 | 10.82 | 10.92 | 1,863,213 | +0.06(+0.55%) |
Jul 14, 2006 | 10.86 | 10.89 | 10.83 | 10.86 | 3,167,302 | -0.04(-0.41%) |
Jul 13, 2006 | 11.05 | 11.11 | 10.88 | 10.90 | 2,806,120 | -0.14(-1.26%) |
Jul 12, 2006 | 11.08 | 11.12 | 10.97 | 11.04 | 2,690,703 | -0.03(-0.27%) |
Jul 11, 2006 | 11.05 | 11.14 | 10.96 | 11.07 | 3,866,057 | +0.02(+0.22%) |
Jul 10, 2006 | 10.84 | 11.10 | 10.84 | 11.05 | 5,913,898 | +0.21(+1.97%) |
Jul 07, 2006 | 10.88 | 10.90 | 10.77 | 10.83 | 4,181,839 | -0.07(-0.64%) |
Jul 06, 2006 | 10.94 | 11.00 | 10.79 | 10.90 | 4,261,541 | -0.06(-0.59%) |
Jul 05, 2006 | 10.97 | 11.10 | 10.94 | 10.97 | 3,819,447 | +0.02(+0.18%) |
Jul 03, 2006 | 10.98 | 11.00 | 10.92 | 10.95 | 2,086,178 | -0.01(-0.09%) |
Jun 30, 2006 | 10.89 | 10.96 | 10.78 | 10.96 | 4,557,145 | +0.11(+1.00%) |
Jun 29, 2006 | 10.90 | 10.90 | 10.76 | 10.85 | 4,717,559 | +0.07(+0.64%) |
Jun 28, 2006 | 10.53 | 10.95 | 10.51 | 10.78 | 5,317,443 | -0.04(-0.37%) |
Jun 27, 2006 | 10.78 | 10.88 | 10.73 | 10.82 | 4,047,657 | -0.01(-0.14%) |
Jun 26, 2006 | 10.82 | 10.90 | 10.78 | 10.83 | 3,205,236 | +0.02(+0.23%) |
Jun 23, 2006 | 10.77 | 10.89 | 10.70 | 10.81 | 3,142,483 | -0.02(-0.18%) |
Jun 22, 2006 | 10.93 | 10.96 | 10.83 | 10.83 | 3,632,601 | -0.16(-1.44%) |
Jun 21, 2006 | 11.03 | 11.10 | 10.95 | 10.99 | 2,647,523 | -0.03(-0.27%) |
Jun 20, 2006 | 10.90 | 11.10 | 10.80 | 11.02 | 5,485,927 | +0.11(+1.05%) |
Jun 19, 2006 | 10.99 | 11.04 | 10.89 | 10.90 | 3,132,192 | -0.06(-0.54%) |
Jun 16, 2006 | 10.90 | 11.06 | 10.90 | 10.96 | 4,425,990 | +0.01(+0.14%) |
Jun 15, 2006 | 10.94 | 10.95 | 10.76 | 10.95 | 3,505,279 | +0.04(+0.36%) |
Jun 14, 2006 | 10.85 | 11.02 | 10.79 | 10.91 | 5,746,422 | +0.02(+0.23%) |
Jun 13, 2006 | 11.06 | 11.06 | 10.85 | 10.88 | 3,784,943 | -0.12(-1.13%) |
Jun 12, 2006 | 10.96 | 11.06 | 10.94 | 11.01 | 2,453,614 | +0.04(+0.36%) |
Jun 09, 2006 | 10.83 | 11.04 | 10.79 | 10.97 | 2,608,176 | +0.11(+1.00%) |
Jun 08, 2006 | 11.12 | 11.13 | 10.76 | 10.86 | 8,403,227 | -0.26(-2.32%) |
Jun 07, 2006 | 11.17 | 11.28 | 11.09 | 11.12 | 4,402,987 | -0.06(-0.53%) |
Jun 06, 2006 | 11.26 | 11.28 | 11.07 | 11.18 | 3,739,341 | -0.07(-0.66%) |
Jun 05, 2006 | 11.21 | 11.30 | 11.18 | 11.25 | 3,098,294 | +0.01(+0.13%) |
Jun 02, 2006 | 11.24 | 11.26 | 11.16 | 11.24 | 2,411,039 | -0.03(-0.26%) |
Jun 01, 2006 | 11.20 | 11.32 | 11.15 | 11.26 | 3,620,292 | +0.06(+0.57%) |
May 31, 2006 | 11.14 | 11.21 | 11.10 | 11.20 | 2,856,362 | +0.06(+0.58%) |
May 30, 2006 | 11.21 | 11.24 | 11.13 | 11.14 | 3,297,246 | -0.12(-1.10%) |
May 26, 2006 | 11.26 | 11.30 | 11.20 | 11.26 | 4,073,283 | -0.01(-0.04%) |
May 25, 2006 | 11.15 | 11.27 | 11.10 | 11.26 | 4,086,600 | +0.15(+1.34%) |
May 24, 2006 | 11.08 | 11.18 | 10.92 | 11.12 | 4,251,856 | +0.00(+0.04%) |
May 23, 2006 | 11.13 | 11.23 | 11.08 | 11.11 | 3,155,599 | +0.00(+0.00%) |
May 22, 2006 | 11.09 | 11.18 | 11.02 | 11.11 | 4,348,911 | +0.02(+0.18%) |
May 19, 2006 | 11.20 | 11.21 | 11.06 | 11.09 | 4,145,317 | -0.08(-0.75%) |
May 18, 2006 | 11.12 | 11.30 | 10.99 | 11.18 | 5,069,459 | +0.05(+0.45%) |
May 17, 2006 | 11.16 | 11.20 | 11.02 | 11.13 | 6,258,735 | -0.08(-0.71%) |
May 16, 2006 | 11.28 | 11.29 | 11.16 | 11.21 | 4,600,326 | -0.09(-0.83%) |
May 15, 2006 | 11.27 | 11.30 | 11.18 | 11.30 | 4,256,900 | +0.02(+0.22%) |
May 12, 2006 | 11.35 | 11.36 | 11.26 | 11.27 | 3,701,810 | -0.09(-0.78%) |
May 11, 2006 | 11.43 | 11.44 | 11.34 | 11.36 | 2,835,983 | -0.08(-0.69%) |
May 10, 2006 | 11.48 | 11.54 | 11.37 | 11.44 | 2,746,595 | -0.08(-0.73%) |
May 09, 2006 | 11.42 | 11.54 | 11.37 | 11.53 | 5,032,937 | +0.11(+0.95%) |
May 08, 2006 | 11.41 | 11.49 | 11.30 | 11.42 | 3,374,729 | +0.02(+0.17%) |
May 05, 2006 | 11.34 | 11.44 | 11.33 | 11.40 | 5,566,235 | +0.06(+0.57%) |
May 04, 2006 | 11.37 | 11.40 | 11.32 | 11.33 | 2,522,824 | -0.00(-0.04%) |
May 03, 2006 | 11.40 | 11.43 | 11.29 | 11.34 | 4,353,350 | -0.09(-0.78%) |
May 02, 2006 | 11.29 | 11.49 | 11.18 | 11.43 | 6,038,596 | +0.17(+1.50%) |
May 01, 2006 | 11.22 | 11.34 | 11.18 | 11.26 | 5,114,657 | +0.02(+0.18%) |
Apr 28, 2006 | 11.18 | 11.26 | 11.15 | 11.24 | 6,131,616 | +0.04(+0.40%) |
Apr 27, 2006 | 11.13 | 11.28 | 11.05 | 11.20 | 5,128,579 | -0.02(-0.18%) |
Apr 26, 2006 | 11.10 | 11.25 | 11.10 | 11.22 | 5,768,214 | +0.14(+1.25%) |
Apr 25, 2006 | 11.02 | 11.10 | 10.99 | 11.08 | 5,397,751 | +0.04(+0.36%) |
Apr 24, 2006 | 10.80 | 11.08 | 10.80 | 11.04 | 7,491,193 | +0.22(+2.06%) |
Apr 21, 2006 | 10.83 | 10.83 | 10.70 | 10.81 | 5,133,019 | +0.05(+0.51%) |
Apr 20, 2006 | 10.62 | 10.76 | 10.59 | 10.76 | 5,578,140 | +0.10(+0.93%) |
Apr 19, 2006 | 10.58 | 10.67 | 10.56 | 10.66 | 4,111,217 | +0.05(+0.51%) |
Apr 18, 2006 | 10.53 | 10.67 | 10.53 | 10.61 | 5,518,010 | +0.03(+0.33%) |
Apr 17, 2006 | 10.51 | 10.64 | 10.50 | 10.57 | 3,678,404 | +0.07(+0.66%) |
Apr 13, 2006 | 10.52 | 10.60 | 10.43 | 10.50 | 4,781,118 | -0.02(-0.19%) |
Apr 12, 2006 | 10.66 | 10.66 | 10.49 | 10.52 | 5,182,656 | -0.16(-1.49%) |
Apr 11, 2006 | 10.66 | 10.84 | 10.64 | 10.68 | 7,966,782 | -0.00(-0.05%) |
Apr 10, 2006 | 10.64 | 10.69 | 10.61 | 10.69 | 4,963,525 | +0.01(+0.09%) |
Apr 07, 2006 | 10.73 | 10.76 | 10.67 | 10.68 | 5,240,566 | -0.07(-0.69%) |
Apr 06, 2006 | 10.78 | 10.78 | 10.66 | 10.75 | 5,560,182 | -0.03(-0.32%) |
Apr 05, 2006 | 10.71 | 10.81 | 10.66 | 10.78 | 5,593,475 | +0.07(+0.69%) |
Apr 04, 2006 | 10.66 | 10.72 | 10.61 | 10.71 | 8,184,904 | -0.02(-0.18%) |
Apr 03, 2006 | 10.66 | 10.76 | 10.63 | 10.73 | 7,551,928 | +0.09(+0.88%) |
Mar 31, 2006 | 10.58 | 10.70 | 10.56 | 10.64 | 8,121,949 | +0.09(+0.85%) |
Mar 30, 2006 | 10.49 | 10.58 | 10.43 | 10.55 | 10,019,869 | -0.02(-0.19%) |
Mar 29, 2006 | 10.43 | 10.61 | 10.40 | 10.57 | 7,171,779 | +0.19(+1.86%) |
Mar 28, 2006 | 10.47 | 10.51 | 10.32 | 10.37 | 8,537,813 | -0.07(-0.71%) |
Mar 27, 2006 | 10.37 | 10.46 | 10.32 | 10.45 | 9,898,197 | +0.09(+0.91%) |
Mar 24, 2006 | 10.21 | 10.36 | 10.21 | 10.35 | 9,267,239 | +0.17(+1.70%) |
Mar 23, 2006 | 10.12 | 10.22 | 10.04 | 10.18 | 7,917,952 | +0.14(+1.38%) |
Mar 22, 2006 | 9.852 | 10.11 | 9.838 | 10.04 | 10,466,403 | +0.13(+1.35%) |
Mar 21, 2006 | 9.788 | 9.917 | 9.724 | 9.907 | 9,946,624 | +0.12(+1.22%) |
Mar 20, 2006 | 9.733 | 9.788 | 9.664 | 9.788 | 8,036,194 | +0.05(+0.56%) |
Mar 17, 2006 | 9.679 | 9.783 | 9.580 | 9.733 | 14,088,713 | +0.07(+0.72%) |
Mar 16, 2006 | 9.540 | 9.664 | 9.342 | 9.664 | 48,902,400 | -0.45(-4.46%) |
Mar 15, 2006 | 10.25 | 10.40 | 10.07 | 10.12 | 7,419,562 | -0.17(-1.64%) |
Mar 14, 2006 | 10.32 | 10.35 | 10.17 | 10.28 | 5,749,651 | -0.11(-1.05%) |
Mar 13, 2006 | 10.30 | 10.46 | 10.24 | 10.39 | 5,928,627 | +0.07(+0.72%) |
Mar 10, 2006 | 10.31 | 10.36 | 10.25 | 10.32 | 3,855,565 | +0.03(+0.29%) |
Mar 09, 2006 | 10.28 | 10.36 | 10.27 | 10.29 | 3,531,107 | +0.01(+0.05%) |
Mar 08, 2006 | 10.29 | 10.35 | 10.16 | 10.28 | 4,343,665 | -0.01(-0.10%) |
Mar 07, 2006 | 10.31 | 10.36 | 10.24 | 10.29 | 3,046,840 | -0.01(-0.10%) |
Mar 06, 2006 | 10.47 | 10.51 | 10.27 | 10.30 | 3,428,402 | -0.16(-1.56%) |
Mar 03, 2006 | 10.41 | 10.55 | 10.39 | 10.47 | 3,224,203 | +0.02(+0.24%) |
Mar 02, 2006 | 10.61 | 10.63 | 10.39 | 10.44 | 5,480,681 | -0.14(-1.31%) |
Mar 01, 2006 | 10.48 | 10.59 | 10.46 | 10.58 | 4,107,383 | +0.16(+1.52%) |
Feb 28, 2006 | 10.60 | 10.61 | 10.38 | 10.42 | 4,902,185 | -0.18(-1.68%) |
Feb 27, 2006 | 10.51 | 10.61 | 10.49 | 10.60 | 4,924,179 | +0.22(+2.10%) |
Feb 24, 2006 | 10.28 | 10.44 | 10.25 | 10.38 | 4,273,648 | +0.16(+1.55%) |
Feb 23, 2006 | 10.36 | 10.42 | 10.17 | 10.22 | 4,290,799 | -0.15(-1.43%) |
Feb 22, 2006 | 10.24 | 10.45 | 10.23 | 10.37 | 3,785,346 | +0.18(+1.75%) |
Feb 21, 2006 | 10.23 | 10.29 | 10.14 | 10.19 | 3,100,513 | -0.02(-0.19%) |
Feb 17, 2006 | 10.20 | 10.26 | 10.15 | 10.21 | 2,936,872 | +0.00(+0.05%) |
Feb 16, 2006 | 10.21 | 10.22 | 10.17 | 10.21 | 3,409,031 | +0.00(+0.00%) |
Feb 15, 2006 | 10.16 | 10.24 | 10.09 | 10.21 | 3,447,369 | +0.04(+0.44%) |
Feb 14, 2006 | 10.14 | 10.20 | 10.09 | 10.16 | 3,214,518 | +0.03(+0.29%) |
Feb 13, 2006 | 10.11 | 10.20 | 10.04 | 10.13 | 3,091,433 | -0.01(-0.10%) |
Feb 10, 2006 | 10.16 | 10.26 | 10.10 | 10.14 | 5,133,422 | -0.05(-0.49%) |
Feb 09, 2006 | 10.22 | 10.27 | 10.12 | 10.19 | 3,960,489 | -0.03(-0.34%) |
Feb 08, 2006 | 10.21 | 10.26 | 10.16 | 10.23 | 2,898,534 | -0.01(-0.10%) |
Feb 07, 2006 | 10.32 | 10.36 | 10.14 | 10.24 | 4,766,389 | -0.11(-1.10%) |
Feb 06, 2006 | 10.46 | 10.50 | 10.29 | 10.35 | 5,624,347 | -0.13(-1.23%) |
Feb 03, 2006 | 10.36 | 10.56 | 10.33 | 10.48 | 10,194,205 | +0.20(+1.98%) |
Feb 02, 2006 | 10.38 | 10.38 | 10.23 | 10.28 | 4,717,357 | -0.12(-1.14%) |
Feb 01, 2006 | 10.23 | 10.42 | 10.23 | 10.40 | 4,708,882 | +0.12(+1.21%) |
Jan 31, 2006 | 10.24 | 10.32 | 10.16 | 10.27 | 5,063,405 | -0.02(-0.24%) |
Jan 30, 2006 | 10.29 | 10.35 | 10.22 | 10.30 | 3,617,064 | -0.01(-0.14%) |
Jan 27, 2006 | 10.13 | 10.31 | 10.12 | 10.31 | 3,980,869 | +0.19(+1.86%) |
Jan 26, 2006 | 10.50 | 10.48 | 10.10 | 10.12 | 8,987,373 | -0.37(-3.54%) |
Jan 25, 2006 | 10.51 | 10.51 | 10.42 | 10.50 | 5,256,103 | +0.03(+0.33%) |
Jan 24, 2006 | 10.38 | 10.50 | 10.32 | 10.46 | 6,541,627 | +0.12(+1.15%) |
Jan 23, 2006 | 10.28 | 10.36 | 10.26 | 10.34 | 5,112,235 | +0.07(+0.72%) |
Jan 20, 2006 | 10.31 | 10.32 | 10.25 | 10.27 | 4,513,561 | -0.03(-0.29%) |
Jan 19, 2006 | 10.24 | 10.32 | 10.23 | 10.30 | 6,338,639 | +0.04(+0.43%) |
Jan 18, 2006 | 10.18 | 10.27 | 10.16 | 10.25 | 4,974,623 | +0.07(+0.68%) |
Jan 17, 2006 | 10.12 | 10.21 | 10.11 | 10.18 | 4,623,732 | +0.01(+0.15%) |
Jan 13, 2006 | 10.13 | 10.19 | 10.11 | 10.17 | 6,728,877 | +0.06(+0.64%) |
Jan 12, 2006 | 10.01 | 10.12 | 10.01 | 10.11 | 8,322,112 | +0.07(+0.74%) |
Jan 11, 2006 | 10.09 | 10.13 | 10.02 | 10.03 | 4,427,806 | -0.05(-0.54%) |
Jan 10, 2006 | 10.16 | 10.23 | 10.08 | 10.09 | 5,723,621 | -0.10(-1.02%) |
Jan 09, 2006 | 10.11 | 10.25 | 10.09 | 10.19 | 5,372,327 | +0.06(+0.64%) |
Jan 06, 2006 | 10.21 | 10.25 | 10.09 | 10.12 | 5,366,475 | -0.02(-0.24%) |
Jan 05, 2006 | 10.23 | 10.28 | 10.14 | 10.15 | 5,324,707 | -0.05(-0.53%) |
Jan 04, 2006 | 10.17 | 10.28 | 10.15 | 10.20 | 6,609,021 | +0.03(+0.34%) |
Jan 03, 2006 | 10.13 | 10.18 | 10.05 | 10.17 | 4,789,593 | +0.12(+1.18%) |
Dec 30, 2005 | 10.04 | 10.09 | 10.00 | 10.05 | 5,435,685 | +0.01(+0.10%) |
Dec 29, 2005 | 9.986 | 10.08 | 9.986 | 10.04 | 5,147,345 | +0.01(+0.15%) |
Dec 28, 2005 | 9.986 | 10.08 | 9.986 | 10.03 | 3,957,462 | +0.02(+0.25%) |
Dec 27, 2005 | 10.08 | 10.08 | 9.986 | 10.00 | 6,649,578 | -0.08(-0.84%) |
Dec 23, 2005 | 10.14 | 10.20 | 10.04 | 10.09 | 5,444,967 | -0.12(-1.21%) |
Dec 22, 2005 | 10.25 | 10.30 | 10.04 | 10.21 | 8,467,796 | -0.17(-1.62%) |
Dec 21, 2005 | 10.31 | 10.41 | 10.27 | 10.38 | 6,187,710 | +0.10(+1.01%) |
Dec 20, 2005 | 10.18 | 10.31 | 10.16 | 10.27 | 6,802,929 | +0.06(+0.63%) |
Dec 19, 2005 | 10.16 | 10.24 | 10.16 | 10.21 | 5,379,792 | +0.04(+0.44%) |
Dec 16, 2005 | 10.10 | 10.20 | 10.07 | 10.16 | 6,980,695 | +0.07(+0.74%) |
Dec 15, 2005 | 10.05 | 10.12 | 9.996 | 10.09 | 5,232,495 | +0.04(+0.44%) |
Dec 14, 2005 | 9.971 | 10.12 | 9.962 | 10.05 | 5,646,946 | +0.04(+0.40%) |
Dec 13, 2005 | 9.961 | 10.04 | 9.917 | 10.01 | 7,137,073 | +0.07(+0.70%) |
Dec 12, 2005 | 9.957 | 9.976 | 9.907 | 9.937 | 4,974,421 | -0.04(-0.40%) |
Dec 09, 2005 | 9.971 | 10.09 | 9.942 | 9.976 | 4,891,693 | -0.01(-0.10%) |
Dec 08, 2005 | 10.07 | 10.11 | 9.912 | 9.986 | 9,155,050 | -0.08(-0.79%) |
Dec 07, 2005 | 10.17 | 10.26 | 10.02 | 10.07 | 9,180,474 | -0.19(-1.88%) |
Dec 06, 2005 | 10.20 | 10.35 | 10.13 | 10.26 | 16,474,127 | -0.26(-2.50%) |
Dec 05, 2005 | 10.58 | 10.62 | 10.48 | 10.52 | 4,802,103 | -0.08(-0.79%) |
Dec 02, 2005 | 10.68 | 10.68 | 10.57 | 10.61 | 4,498,025 | -0.05(-0.51%) |
Dec 01, 2005 | 10.70 | 10.76 | 10.64 | 10.66 | 6,227,662 | +0.00(+0.05%) |
Nov 30, 2005 | 10.79 | 10.84 | 10.64 | 10.66 | 10,284,399 | -0.14(-1.29%) |
Nov 29, 2005 | 10.88 | 10.88 | 10.79 | 10.79 | 3,415,690 | -0.01(-0.09%) |
Nov 28, 2005 | 10.90 | 10.92 | 10.74 | 10.80 | 4,597,097 | -0.07(-0.64%) |
Nov 25, 2005 | 10.88 | 10.90 | 10.82 | 10.87 | 2,190,093 | +0.00(+0.00%) |
Nov 23, 2005 | 10.87 | 10.92 | 10.80 | 10.87 | 5,310,785 | -0.04(-0.41%) |
Nov 22, 2005 | 11.04 | 11.09 | 10.85 | 10.92 | 9,667,364 | -0.31(-2.74%) |
Nov 21, 2005 | 11.27 | 11.40 | 11.23 | 11.23 | 4,622,723 | -0.05(-0.44%) |
Nov 18, 2005 | 11.35 | 11.35 | 11.23 | 11.27 | 3,377,150 | -0.00(-0.04%) |
Nov 17, 2005 | 11.17 | 11.29 | 11.15 | 11.28 | 2,720,566 | +0.12(+1.07%) |
Nov 16, 2005 | 11.34 | 11.40 | 11.12 | 11.16 | 4,177,804 | -0.19(-1.70%) |
Nov 15, 2005 | 11.41 | 11.50 | 11.34 | 11.35 | 4,673,369 | -0.07(-0.61%) |
Nov 14, 2005 | 11.57 | 11.59 | 11.39 | 11.42 | 3,399,951 | -0.18(-1.58%) |
Nov 11, 2005 | 11.66 | 11.67 | 11.56 | 11.61 | 1,588,796 | -0.02(-0.21%) |
Nov 10, 2005 | 11.55 | 11.66 | 11.46 | 11.63 | 3,002,853 | +0.08(+0.73%) |
Nov 09, 2005 | 11.50 | 11.61 | 11.45 | 11.55 | 3,841,239 | +0.07(+0.60%) |
Nov 08, 2005 | 11.57 | 11.62 | 11.43 | 11.48 | 3,747,008 | -0.16(-1.40%) |
Nov 07, 2005 | 11.55 | 11.65 | 11.48 | 11.64 | 3,736,516 | +0.10(+0.86%) |
Nov 04, 2005 | 11.52 | 11.58 | 11.46 | 11.54 | 4,773,854 | +0.01(+0.13%) |
Nov 03, 2005 | 11.57 | 11.61 | 11.48 | 11.53 | 2,092,836 | -0.02(-0.17%) |
Nov 02, 2005 | 11.55 | 11.58 | 11.43 | 11.55 | 2,805,514 | +0.00(+0.00%) |