Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.11 | 12.11 | 12.04 | 12.04 | 871,058 | -0.04(-0.34%) |
Jun 29, 2006 | 11.91 | 12.08 | 11.89 | 12.08 | 1,860,940 | +0.24(+2.06%) |
Jun 28, 2006 | 11.82 | 11.85 | 11.75 | 11.84 | 655,233 | +0.05(+0.45%) |
Jun 27, 2006 | 11.90 | 11.91 | 11.76 | 11.79 | 1,148,477 | -0.10(-0.83%) |
Jun 26, 2006 | 11.88 | 11.89 | 11.81 | 11.88 | 764,843 | +0.03(+0.28%) |
Jun 23, 2006 | 11.81 | 11.92 | 11.81 | 11.85 | 627,103 | -0.04(-0.33%) |
Jun 22, 2006 | 11.95 | 11.95 | 11.85 | 11.89 | 939,442 | -0.06(-0.50%) |
Jun 21, 2006 | 11.86 | 12.01 | 11.86 | 11.95 | 1,650,936 | +0.10(+0.85%) |
Jun 20, 2006 | 11.88 | 11.92 | 11.82 | 11.85 | 1,177,092 | +0.01(+0.09%) |
Jun 19, 2006 | 11.98 | 12.01 | 11.82 | 11.84 | 1,178,062 | -0.08(-0.64%) |
Jun 16, 2006 | 11.96 | 12.00 | 11.91 | 11.92 | 905,008 | -0.07(-0.62%) |
Jun 15, 2006 | 11.86 | 12.03 | 11.81 | 11.99 | 1,500,101 | +0.23(+1.93%) |
Jun 14, 2006 | 11.74 | 11.78 | 11.68 | 11.76 | 2,577,769 | +0.08(+0.67%) |
Jun 13, 2006 | 11.74 | 11.86 | 11.68 | 11.68 | 1,553,936 | -0.10(-0.82%) |
Jun 12, 2006 | 11.94 | 11.96 | 11.77 | 11.78 | 1,244,022 | -0.14(-1.18%) |
Jun 09, 2006 | 11.97 | 12.02 | 11.90 | 11.92 | 1,583,521 | -0.01(-0.09%) |
Jun 08, 2006 | 11.92 | 12.01 | 11.77 | 11.93 | 2,206,260 | -0.02(-0.19%) |
Jun 07, 2006 | 12.05 | 12.12 | 11.95 | 11.95 | 4,137,525 | -0.08(-0.63%) |
Jun 06, 2006 | 12.07 | 12.07 | 11.94 | 12.03 | 1,036,927 | +0.00(+0.00%) |
Jun 05, 2006 | 12.21 | 12.21 | 12.02 | 12.03 | 860,873 | -0.21(-1.72%) |
Jun 02, 2006 | 12.28 | 12.28 | 12.16 | 12.24 | 950,597 | +0.04(+0.34%) |
Jun 01, 2006 | 12.03 | 12.23 | 12.03 | 12.20 | 1,307,557 | +0.11(+0.89%) |
May 31, 2006 | 12.02 | 12.09 | 12.01 | 12.09 | 1,902,650 | +0.08(+0.70%) |
May 30, 2006 | 12.18 | 12.18 | 12.01 | 12.01 | 636,318 | -0.21(-1.69%) |
May 26, 2006 | 12.21 | 12.21 | 12.14 | 12.21 | 1,094,157 | +0.05(+0.41%) |
May 25, 2006 | 12.10 | 12.16 | 12.06 | 12.16 | 1,356,057 | +0.14(+1.13%) |
May 24, 2006 | 11.96 | 12.06 | 11.88 | 12.03 | 1,495,251 | +0.13(+1.11%) |
May 23, 2006 | 12.09 | 12.13 | 11.90 | 11.90 | 1,637,841 | -0.12(-0.96%) |
May 22, 2006 | 11.98 | 12.10 | 11.94 | 12.01 | 2,013,230 | -0.05(-0.41%) |
May 19, 2006 | 12.04 | 12.11 | 11.95 | 12.06 | 2,666,039 | +0.04(+0.29%) |
May 18, 2006 | 12.11 | 12.15 | 12.03 | 12.03 | 1,508,346 | -0.06(-0.46%) |
May 17, 2006 | 12.22 | 12.27 | 12.08 | 12.08 | 2,118,960 | -0.19(-1.56%) |
May 16, 2006 | 12.33 | 12.34 | 12.27 | 12.27 | 768,723 | -0.04(-0.36%) |
May 15, 2006 | 12.22 | 12.33 | 12.21 | 12.32 | 1,699,921 | +0.07(+0.58%) |
May 12, 2006 | 12.34 | 12.38 | 12.25 | 12.25 | 1,936,115 | -0.14(-1.17%) |
May 11, 2006 | 12.57 | 12.57 | 12.36 | 12.39 | 1,765,881 | -0.15(-1.23%) |
May 10, 2006 | 12.53 | 12.57 | 12.51 | 12.55 | 1,109,192 | -0.03(-0.25%) |
May 09, 2006 | 12.56 | 12.59 | 12.55 | 12.58 | 1,058,267 | -0.01(-0.12%) |
May 08, 2006 | 12.58 | 12.60 | 12.56 | 12.59 | 816,253 | +0.01(+0.05%) |
May 05, 2006 | 12.52 | 12.60 | 12.52 | 12.59 | 903,553 | +0.11(+0.86%) |
May 04, 2006 | 12.45 | 12.51 | 12.45 | 12.48 | 1,904,105 | +0.03(+0.27%) |
May 03, 2006 | 12.49 | 12.49 | 12.40 | 12.45 | 1,121,802 | -0.07(-0.54%) |
May 02, 2006 | 12.52 | 12.52 | 12.46 | 12.51 | 1,019,952 | +0.07(+0.55%) |
May 01, 2006 | 12.54 | 12.58 | 12.44 | 12.45 | 1,870,155 | -0.09(-0.72%) |
Apr 28, 2006 | 12.50 | 12.56 | 12.48 | 12.54 | 1,674,216 | -0.02(-0.18%) |
Apr 27, 2006 | 12.44 | 12.61 | 12.43 | 12.56 | 1,139,262 | +0.04(+0.30%) |
Apr 26, 2006 | 12.53 | 12.58 | 12.49 | 12.52 | 1,632,021 | +0.03(+0.21%) |
Apr 25, 2006 | 12.57 | 12.57 | 12.46 | 12.49 | 1,736,296 | -0.04(-0.31%) |
Apr 24, 2006 | 12.56 | 12.57 | 12.50 | 12.53 | 821,103 | -0.04(-0.34%) |
Apr 21, 2006 | 12.64 | 12.67 | 12.53 | 12.58 | 1,166,907 | +0.00(+0.00%) |
Apr 20, 2006 | 12.55 | 12.63 | 12.53 | 12.58 | 1,049,537 | -0.00(-0.02%) |
Apr 19, 2006 | 12.58 | 12.59 | 12.50 | 12.58 | 1,189,217 | +0.01(+0.11%) |
Apr 18, 2006 | 12.43 | 12.56 | 12.41 | 12.56 | 1,869,670 | +0.21(+1.69%) |
Apr 17, 2006 | 12.42 | 12.44 | 12.32 | 12.36 | 844,383 | -0.05(-0.40%) |
Apr 13, 2006 | 12.41 | 12.44 | 12.36 | 12.41 | 997,642 | -0.00(-0.01%) |
Apr 12, 2006 | 12.42 | 12.44 | 12.39 | 12.41 | 669,783 | +0.01(+0.05%) |
Apr 11, 2006 | 12.51 | 12.53 | 12.37 | 12.40 | 3,359,102 | -0.10(-0.79%) |
Apr 10, 2006 | 12.53 | 12.53 | 12.45 | 12.50 | 992,307 | +0.03(+0.21%) |
Apr 07, 2006 | 12.61 | 12.66 | 12.47 | 12.47 | 3,049,673 | -0.13(-1.03%) |
Apr 06, 2006 | 12.61 | 12.65 | 12.55 | 12.60 | 847,778 | -0.03(-0.24%) |
Apr 05, 2006 | 12.58 | 12.65 | 12.57 | 12.64 | 10,236,387 | +0.06(+0.46%) |
Apr 04, 2006 | 12.53 | 12.61 | 12.49 | 12.58 | 901,613 | +0.04(+0.30%) |
Apr 03, 2006 | 12.66 | 12.66 | 12.52 | 12.54 | 1,549,571 | -0.02(-0.13%) |
Mar 31, 2006 | 12.60 | 12.62 | 12.51 | 12.56 | 855,538 | -0.04(-0.31%) |
Mar 30, 2006 | 12.60 | 12.67 | 12.54 | 12.60 | 943,322 | +0.01(+0.07%) |
Mar 29, 2006 | 12.51 | 12.62 | 12.51 | 12.59 | 1,265,847 | +0.09(+0.74%) |
Mar 28, 2006 | 12.58 | 12.62 | 12.48 | 12.49 | 8,297,361 | -0.08(-0.61%) |
Mar 27, 2006 | 12.63 | 12.63 | 12.55 | 12.57 | 6,289,951 | -0.08(-0.60%) |
Mar 24, 2006 | 12.64 | 12.67 | 12.59 | 12.65 | 2,637,909 | +0.02(+0.18%) |
Mar 23, 2006 | 12.66 | 12.67 | 12.59 | 12.62 | 1,005,887 | -0.05(-0.37%) |
Mar 22, 2006 | 12.59 | 12.68 | 12.58 | 12.67 | 1,394,371 | +0.07(+0.59%) |
Mar 21, 2006 | 12.68 | 12.73 | 12.59 | 12.60 | 1,282,337 | -0.08(-0.67%) |
Mar 20, 2006 | 12.69 | 12.71 | 12.66 | 12.68 | 1,342,962 | -0.00(-0.03%) |
Mar 17, 2006 | 12.69 | 12.71 | 12.65 | 12.69 | 612,553 | +0.03(+0.24%) |
Mar 16, 2006 | 12.66 | 12.71 | 12.65 | 12.66 | 6,993,199 | +0.00(+0.03%) |
Mar 15, 2006 | 12.61 | 12.66 | 12.56 | 12.65 | 1,783,826 | +0.05(+0.38%) |
Mar 14, 2006 | 12.48 | 12.61 | 12.45 | 12.60 | 904,038 | +0.11(+0.91%) |
Mar 13, 2006 | 12.49 | 12.52 | 12.45 | 12.49 | 798,793 | +0.02(+0.13%) |
Mar 10, 2006 | 12.41 | 12.49 | 12.38 | 12.47 | 743,018 | +0.08(+0.65%) |
Mar 09, 2006 | 12.48 | 12.49 | 12.38 | 12.39 | 744,958 | -0.07(-0.53%) |
Mar 08, 2006 | 12.36 | 12.48 | 12.35 | 12.46 | 1,048,567 | +0.06(+0.47%) |
Mar 07, 2006 | 12.41 | 12.44 | 12.37 | 12.40 | 651,838 | -0.04(-0.35%) |
Mar 06, 2006 | 12.51 | 12.52 | 12.40 | 12.45 | 702,763 | -0.06(-0.51%) |
Mar 03, 2006 | 12.50 | 12.62 | 12.48 | 12.51 | 1,225,592 | -0.03(-0.26%) |
Mar 02, 2006 | 12.51 | 12.56 | 12.47 | 12.54 | 923,922 | -0.01(-0.07%) |
Mar 01, 2006 | 12.48 | 12.56 | 12.45 | 12.55 | 1,357,027 | +0.09(+0.73%) |
Feb 28, 2006 | 12.59 | 12.57 | 12.43 | 12.46 | 1,496,221 | -0.13(-1.02%) |
Feb 27, 2006 | 12.57 | 12.63 | 12.54 | 12.59 | 1,072,817 | +0.04(+0.35%) |
Feb 24, 2006 | 12.54 | 12.56 | 12.50 | 12.54 | 806,553 | +0.03(+0.23%) |
Feb 23, 2006 | 12.54 | 12.58 | 12.49 | 12.52 | 953,992 | -0.03(-0.23%) |
Feb 22, 2006 | 12.51 | 12.58 | 12.49 | 12.54 | 1,605,346 | +0.08(+0.68%) |
Feb 21, 2006 | 12.54 | 12.57 | 12.45 | 12.46 | 3,146,673 | -0.07(-0.54%) |
Feb 17, 2006 | 12.51 | 12.58 | 12.49 | 12.53 | 991,337 | -0.02(-0.15%) |
Feb 16, 2006 | 12.51 | 12.55 | 12.46 | 12.55 | 3,119,998 | +0.07(+0.53%) |
Feb 15, 2006 | 12.42 | 12.48 | 12.38 | 12.48 | 2,669,919 | +0.06(+0.46%) |
Feb 14, 2006 | 12.32 | 12.44 | 12.29 | 12.42 | 4,153,045 | +0.12(+0.94%) |
Feb 13, 2006 | 12.33 | 12.35 | 12.26 | 12.31 | 2,046,210 | -0.06(-0.48%) |
Feb 10, 2006 | 12.34 | 12.39 | 12.25 | 12.37 | 1,314,347 | +0.02(+0.15%) |
Feb 09, 2006 | 12.40 | 12.45 | 12.33 | 12.35 | 1,247,902 | -0.02(-0.20%) |
Feb 08, 2006 | 12.30 | 12.38 | 12.27 | 12.37 | 1,269,727 | +0.12(+0.96%) |
Feb 07, 2006 | 12.33 | 12.35 | 12.22 | 12.26 | 1,002,977 | -0.10(-0.78%) |
Feb 06, 2006 | 12.37 | 12.39 | 12.31 | 12.35 | 1,301,737 | -0.01(-0.10%) |
Feb 03, 2006 | 12.38 | 12.42 | 12.33 | 12.37 | 2,675,254 | -0.07(-0.56%) |
Feb 02, 2006 | 12.53 | 12.54 | 12.40 | 12.44 | 1,343,447 | -0.12(-0.92%) |
Feb 01, 2006 | 12.50 | 12.55 | 12.49 | 12.55 | 1,899,255 | +0.07(+0.58%) |
Jan 31, 2006 | 12.56 | 12.57 | 12.48 | 12.48 | 1,966,670 | -0.10(-0.79%) |
Jan 30, 2006 | 12.58 | 12.61 | 12.56 | 12.58 | 1,989,465 | +0.01(+0.11%) |
Jan 27, 2006 | 12.47 | 12.58 | 12.47 | 12.56 | 1,339,082 | +0.12(+0.96%) |
Jan 26, 2006 | 12.45 | 12.47 | 12.39 | 12.44 | 877,848 | +0.06(+0.48%) |
Jan 25, 2006 | 12.45 | 12.47 | 12.32 | 12.38 | 1,854,635 | -0.04(-0.30%) |
Jan 24, 2006 | 12.47 | 12.47 | 12.39 | 12.42 | 6,784,650 | +0.01(+0.10%) |
Jan 23, 2006 | 12.43 | 12.45 | 12.38 | 12.41 | 2,090,830 | +0.01(+0.08%) |
Jan 20, 2006 | 12.62 | 12.62 | 12.38 | 12.40 | 1,530,656 | -0.22(-1.78%) |
Jan 19, 2006 | 12.59 | 12.67 | 12.55 | 12.62 | 1,087,367 | +0.08(+0.64%) |
Jan 18, 2006 | 12.54 | 12.59 | 12.50 | 12.54 | 1,975,400 | -0.07(-0.54%) |
Jan 17, 2006 | 12.63 | 12.63 | 12.56 | 12.61 | 1,622,806 | -0.02(-0.20%) |
Jan 13, 2006 | 12.61 | 12.67 | 12.59 | 12.64 | 1,524,351 | -0.01(-0.06%) |
Jan 12, 2006 | 12.69 | 12.70 | 12.61 | 12.64 | 982,122 | -0.07(-0.52%) |
Jan 11, 2006 | 12.69 | 12.72 | 12.64 | 12.71 | 2,142,240 | +0.06(+0.49%) |
Jan 10, 2006 | 12.62 | 12.66 | 12.61 | 12.65 | 2,435,664 | -0.02(-0.13%) |
Jan 09, 2006 | 12.63 | 12.68 | 12.61 | 12.66 | 2,129,145 | +0.05(+0.38%) |
Jan 06, 2006 | 12.59 | 12.63 | 12.53 | 12.62 | 1,479,731 | +0.11(+0.87%) |
Jan 05, 2006 | 12.51 | 12.54 | 12.46 | 12.51 | 1,179,032 | -0.00(-0.03%) |
Jan 04, 2006 | 12.44 | 12.52 | 12.44 | 12.51 | 1,424,926 | +0.08(+0.61%) |
Jan 03, 2006 | 12.31 | 12.46 | 12.22 | 12.44 | 3,025,908 | +0.21(+1.74%) |
Dec 30, 2005 | 12.26 | 12.27 | 12.22 | 12.22 | 1,389,521 | -0.07(-0.54%) |
Dec 29, 2005 | 12.37 | 12.38 | 12.29 | 12.29 | 921,982 | -0.06(-0.50%) |
Dec 28, 2005 | 12.33 | 12.39 | 12.33 | 12.35 | 725,558 | +0.02(+0.15%) |
Dec 27, 2005 | 12.51 | 12.51 | 12.32 | 12.33 | 886,093 | -0.13(-1.06%) |
Dec 23, 2005 | 12.44 | 12.48 | 12.42 | 12.46 | 841,958 | -0.03(-0.25%) |
Dec 22, 2005 | 12.47 | 12.49 | 12.42 | 12.49 | 1,491,856 | +0.07(+0.56%) |
Dec 21, 2005 | 12.47 | 12.50 | 12.41 | 12.42 | 1,449,176 | +0.01(+0.07%) |
Dec 20, 2005 | 12.44 | 12.45 | 12.38 | 12.42 | 1,834,265 | +0.00(+0.03%) |
Dec 19, 2005 | 12.51 | 12.53 | 12.41 | 12.41 | 1,187,762 | -0.07(-0.58%) |
Dec 16, 2005 | 12.55 | 12.56 | 12.47 | 12.48 | 4,364,020 | -0.03(-0.25%) |
Dec 15, 2005 | 12.52 | 12.55 | 12.46 | 12.52 | 1,672,761 | +0.00(+0.03%) |
Dec 14, 2005 | 12.44 | 12.55 | 12.44 | 12.51 | 979,697 | +0.06(+0.48%) |
Dec 13, 2005 | 12.40 | 12.51 | 12.37 | 12.45 | 1,067,967 | +0.04(+0.33%) |
Dec 12, 2005 | 12.42 | 12.44 | 12.36 | 12.41 | 1,135,867 | +0.02(+0.20%) |
Dec 09, 2005 | 12.44 | 12.44 | 12.34 | 12.39 | 791,518 | +0.02(+0.17%) |
Dec 08, 2005 | 12.39 | 12.44 | 12.31 | 12.37 | 836,623 | -0.01(-0.08%) |
Dec 07, 2005 | 12.45 | 12.45 | 12.34 | 12.38 | 2,298,895 | -0.06(-0.50%) |
Dec 06, 2005 | 12.48 | 12.53 | 12.42 | 12.44 | 1,078,637 | +0.03(+0.25%) |
Dec 05, 2005 | 12.45 | 12.46 | 12.39 | 12.41 | 800,733 | -0.04(-0.33%) |
Dec 02, 2005 | 12.41 | 12.47 | 12.41 | 12.45 | 5,070,178 | -0.00(-0.03%) |
Dec 01, 2005 | 12.39 | 12.46 | 12.36 | 12.45 | 1,967,640 | +0.16(+1.33%) |
Nov 30, 2005 | 12.39 | 12.41 | 12.29 | 12.29 | 1,896,345 | -0.07(-0.57%) |
Nov 29, 2005 | 12.42 | 12.45 | 12.35 | 12.36 | 2,398,804 | -0.02(-0.17%) |
Nov 28, 2005 | 12.48 | 12.48 | 12.35 | 12.38 | 1,239,172 | -0.09(-0.69%) |
Nov 25, 2005 | 12.47 | 12.47 | 12.43 | 12.47 | 305,549 | +0.03(+0.23%) |
Nov 23, 2005 | 12.42 | 12.48 | 12.40 | 12.44 | 1,754,726 | +0.02(+0.18%) |
Nov 22, 2005 | 12.35 | 12.42 | 12.32 | 12.41 | 1,494,766 | +0.04(+0.33%) |
Nov 21, 2005 | 12.31 | 12.37 | 12.28 | 12.37 | 712,463 | +0.09(+0.72%) |
Nov 18, 2005 | 12.27 | 12.31 | 12.21 | 12.28 | 864,268 | +0.06(+0.47%) |
Nov 17, 2005 | 12.20 | 12.24 | 12.15 | 12.23 | 923,922 | +0.07(+0.56%) |
Nov 16, 2005 | 12.13 | 12.16 | 12.09 | 12.16 | 1,036,442 | +0.05(+0.39%) |
Nov 15, 2005 | 12.10 | 12.18 | 12.07 | 12.11 | 825,953 | +0.01(+0.07%) |
Nov 14, 2005 | 12.15 | 12.16 | 12.09 | 12.10 | 1,359,452 | -0.03(-0.25%) |
Nov 11, 2005 | 12.13 | 12.15 | 12.10 | 12.13 | 776,968 | +0.02(+0.20%) |
Nov 10, 2005 | 12.01 | 12.12 | 11.95 | 12.11 | 1,015,102 | +0.12(+1.00%) |
Nov 09, 2005 | 12.00 | 12.06 | 11.96 | 11.99 | 2,457,004 | -0.00(-0.02%) |
Nov 08, 2005 | 11.99 | 12.02 | 11.97 | 11.99 | 802,188 | -0.01(-0.10%) |
Nov 07, 2005 | 12.00 | 12.04 | 11.96 | 12.00 | 1,131,987 | +0.01(+0.12%) |
Nov 04, 2005 | 12.01 | 12.02 | 11.94 | 11.99 | 697,913 | +0.01(+0.09%) |
Nov 03, 2005 | 11.99 | 12.03 | 11.94 | 11.98 | 3,826,641 | +0.07(+0.57%) |
Nov 02, 2005 | 11.80 | 11.91 | 11.77 | 11.91 | 813,828 | +0.12(+1.00%) |
Nov 01, 2005 | 11.80 | 11.85 | 11.77 | 11.79 | 1,059,237 | -0.04(-0.33%) |
Oct 31, 2005 | 11.83 | 11.90 | 11.81 | 11.83 | 787,638 | +0.06(+0.54%) |
Oct 28, 2005 | 11.68 | 11.77 | 11.61 | 11.77 | 644,563 | +0.16(+1.39%) |
Oct 27, 2005 | 11.75 | 11.75 | 11.59 | 11.61 | 648,443 | -0.13(-1.12%) |
Oct 26, 2005 | 11.78 | 11.87 | 11.73 | 11.74 | 841,958 | -0.06(-0.54%) |
Oct 25, 2005 | 11.80 | 11.84 | 11.72 | 11.80 | 899,188 | -0.02(-0.18%) |
Oct 24, 2005 | 11.71 | 11.83 | 11.69 | 11.82 | 788,608 | +0.15(+1.33%) |
Oct 21, 2005 | 11.74 | 11.76 | 11.64 | 11.67 | 1,152,357 | -0.02(-0.16%) |
Oct 20, 2005 | 11.84 | 11.85 | 11.63 | 11.69 | 2,077,250 | -0.14(-1.15%) |
Oct 19, 2005 | 11.59 | 11.82 | 11.58 | 11.82 | 802,188 | +0.18(+1.50%) |
Oct 18, 2005 | 11.74 | 11.75 | 11.64 | 11.65 | 1,115,497 | -0.10(-0.82%) |
Oct 17, 2005 | 11.71 | 11.75 | 11.69 | 11.75 | 640,198 | +0.01(+0.12%) |
Oct 14, 2005 | 11.68 | 11.73 | 11.60 | 11.73 | 702,278 | +0.11(+0.98%) |
Oct 13, 2005 | 11.58 | 11.68 | 11.56 | 11.62 | 984,062 | +0.01(+0.09%) |
Oct 12, 2005 | 11.63 | 11.72 | 11.58 | 11.61 | 760,963 | -0.05(-0.44%) |
Oct 11, 2005 | 11.72 | 11.74 | 11.64 | 11.66 | 664,448 | -0.02(-0.16%) |
Oct 10, 2005 | 11.73 | 11.76 | 11.66 | 11.68 | 854,083 | -0.06(-0.54%) |
Oct 07, 2005 | 11.78 | 11.78 | 11.70 | 11.74 | 533,498 | +0.03(+0.26%) |
Oct 06, 2005 | 11.74 | 11.81 | 11.61 | 11.71 | 964,177 | -0.03(-0.23%) |
Oct 05, 2005 | 11.90 | 11.91 | 11.74 | 11.74 | 761,933 | -0.16(-1.33%) |
Oct 04, 2005 | 12.05 | 12.05 | 11.90 | 11.90 | 842,928 | -0.11(-0.94%) |
Oct 03, 2005 | 12.08 | 12.09 | 11.99 | 12.01 | 702,763 | -0.07(-0.56%) |
Sep 30, 2005 | 12.02 | 12.08 | 11.99 | 12.08 | 911,798 | +0.06(+0.48%) |
Sep 29, 2005 | 11.90 | 12.04 | 11.87 | 12.02 | 1,377,881 | +0.08(+0.69%) |
Sep 28, 2005 | 11.96 | 11.98 | 11.88 | 11.94 | 957,872 | +0.01(+0.09%) |
Sep 27, 2005 | 11.92 | 11.98 | 11.88 | 11.93 | 899,673 | +0.01(+0.09%) |
Sep 26, 2005 | 11.98 | 11.99 | 11.86 | 11.92 | 765,813 | -0.05(-0.45%) |
Sep 23, 2005 | 11.97 | 12.00 | 11.91 | 11.97 | 811,403 | +0.01(+0.10%) |
Sep 22, 2005 | 11.91 | 11.98 | 11.87 | 11.96 | 1,103,372 | +0.04(+0.35%) |
Sep 21, 2005 | 11.94 | 11.98 | 11.89 | 11.92 | 1,488,946 | -0.07(-0.62%) |
Sep 20, 2005 | 12.10 | 12.13 | 11.97 | 11.99 | 1,136,837 | -0.08(-0.67%) |
Sep 19, 2005 | 12.13 | 12.13 | 12.04 | 12.07 | 763,388 | -0.07(-0.56%) |
Sep 16, 2005 | 12.12 | 12.15 | 12.06 | 12.14 | 721,193 | +0.08(+0.65%) |
Sep 15, 2005 | 12.14 | 12.14 | 12.03 | 12.06 | 1,260,512 | -0.01(-0.09%) |
Sep 14, 2005 | 12.13 | 12.18 | 12.04 | 12.07 | 1,919,140 | -0.06(-0.51%) |
Sep 13, 2005 | 12.18 | 12.21 | 12.11 | 12.13 | 674,148 | -0.07(-0.59%) |
Sep 12, 2005 | 12.23 | 12.24 | 12.19 | 12.21 | 677,543 | -0.01(-0.08%) |
Sep 09, 2005 | 12.16 | 12.24 | 12.14 | 12.22 | 692,093 | +0.08(+0.68%) |
Sep 08, 2005 | 12.14 | 12.17 | 12.10 | 12.13 | 3,515,757 | -0.03(-0.25%) |
Sep 07, 2005 | 12.12 | 12.19 | 12.10 | 12.16 | 1,528,716 | +0.02(+0.17%) |
Sep 06, 2005 | 12.02 | 12.15 | 12.02 | 12.14 | 1,256,632 | +0.17(+1.44%) |
Sep 02, 2005 | 12.01 | 12.04 | 11.97 | 11.97 | 769,208 | -0.04(-0.32%) |
Sep 01, 2005 | 12.03 | 12.08 | 11.98 | 12.01 | 789,093 | -0.05(-0.43%) |
Aug 31, 2005 | 11.91 | 12.06 | 11.86 | 12.06 | 742,048 | +0.18(+1.47%) |
Aug 30, 2005 | 11.94 | 11.94 | 11.82 | 11.89 | 7,408,358 | -0.07(-0.60%) |
Aug 29, 2005 | 11.80 | 11.98 | 11.80 | 11.96 | 699,368 | +0.09(+0.78%) |
Aug 26, 2005 | 11.91 | 11.94 | 11.85 | 11.87 | 2,154,365 | -0.06(-0.52%) |
Aug 25, 2005 | 11.92 | 11.95 | 11.90 | 11.93 | 1,365,757 | +0.04(+0.35%) |
Aug 24, 2005 | 11.98 | 12.05 | 11.89 | 11.89 | 889,973 | -0.10(-0.86%) |
Aug 23, 2005 | 12.02 | 12.19 | 11.94 | 11.99 | 873,968 | -0.03(-0.26%) |
Aug 22, 2005 | 12.04 | 12.10 | 11.96 | 12.02 | 1,165,452 | +0.01(+0.09%) |
Aug 19, 2005 | 12.05 | 12.07 | 12.00 | 12.01 | 655,718 | +0.00(+0.00%) |
Aug 18, 2005 | 11.99 | 12.05 | 11.96 | 12.01 | 1,119,862 | -0.00(-0.02%) |
Aug 17, 2005 | 11.99 | 12.06 | 11.97 | 12.01 | 543,198 | +0.03(+0.26%) |
Aug 16, 2005 | 12.13 | 12.14 | 11.98 | 11.98 | 2,521,509 | -0.17(-1.41%) |
Aug 15, 2005 | 12.11 | 12.17 | 12.07 | 12.15 | 657,173 | +0.05(+0.44%) |
Aug 12, 2005 | 12.16 | 12.16 | 12.06 | 12.10 | 624,193 | -0.08(-0.69%) |
Aug 11, 2005 | 12.14 | 12.19 | 12.09 | 12.18 | 1,088,337 | +0.08(+0.70%) |
Aug 10, 2005 | 12.20 | 12.25 | 12.07 | 12.10 | 1,400,191 | -0.06(-0.53%) |
Aug 09, 2005 | 12.12 | 12.17 | 12.09 | 12.16 | 745,928 | +0.10(+0.82%) |
Aug 08, 2005 | 12.14 | 12.14 | 12.04 | 12.06 | 594,123 | -0.03(-0.24%) |
Aug 05, 2005 | 12.13 | 12.15 | 12.07 | 12.09 | 570,843 | -0.05(-0.42%) |
Aug 04, 2005 | 12.24 | 12.25 | 12.12 | 12.14 | 1,262,937 | -0.13(-1.02%) |
Aug 03, 2005 | 12.24 | 12.27 | 12.21 | 12.27 | 695,973 | +0.03(+0.25%) |
Aug 02, 2005 | 12.19 | 12.27 | 12.19 | 12.24 | 1,486,521 | +0.07(+0.61%) |
Aug 01, 2005 | 12.19 | 12.20 | 12.15 | 12.16 | 808,008 | +0.01(+0.05%) |
Jul 29, 2005 | 12.26 | 12.26 | 12.14 | 12.16 | 817,708 | -0.11(-0.89%) |
Jul 28, 2005 | 12.22 | 12.27 | 12.17 | 12.27 | 850,203 | +0.08(+0.64%) |
Jul 27, 2005 | 12.19 | 12.20 | 12.12 | 12.19 | 1,245,962 | +0.05(+0.42%) |
Jul 26, 2005 | 12.13 | 12.17 | 12.10 | 12.14 | 1,014,132 | +0.01(+0.12%) |
Jul 25, 2005 | 12.16 | 12.20 | 12.08 | 12.12 | 831,288 | -0.03(-0.22%) |
Jul 22, 2005 | 12.13 | 12.16 | 12.07 | 12.15 | 910,828 | +0.07(+0.55%) |
Jul 21, 2005 | 12.16 | 12.18 | 12.07 | 12.08 | 817,708 | -0.06(-0.46%) |
Jul 20, 2005 | 12.07 | 12.18 | 12.03 | 12.14 | 887,548 | +0.04(+0.29%) |
Jul 19, 2005 | 12.01 | 12.13 | 12.01 | 12.11 | 1,026,257 | +0.10(+0.81%) |
Jul 18, 2005 | 12.02 | 12.05 | 11.99 | 12.01 | 539,318 | -0.04(-0.36%) |
Jul 15, 2005 | 12.06 | 12.07 | 12.00 | 12.05 | 874,453 | +0.00(+0.02%) |
Jul 14, 2005 | 12.09 | 12.12 | 12.02 | 12.05 | 1,055,842 | +0.04(+0.36%) |
Jul 13, 2005 | 12.00 | 12.02 | 11.96 | 12.01 | 537,863 | +0.02(+0.14%) |
Jul 12, 2005 | 11.96 | 12.03 | 11.93 | 11.99 | 1,030,137 | +0.03(+0.26%) |
Jul 11, 2005 | 11.91 | 11.98 | 11.89 | 11.96 | 1,540,356 | +0.08(+0.68%) |
Jul 08, 2005 | 11.73 | 11.89 | 11.69 | 11.88 | 1,051,962 | +0.15(+1.30%) |
Jul 07, 2005 | 11.59 | 11.73 | 11.59 | 11.73 | 969,512 | +0.05(+0.39%) |
Jul 06, 2005 | 11.79 | 11.80 | 11.67 | 11.68 | 745,443 | -0.11(-0.96%) |
Jul 05, 2005 | 11.66 | 11.80 | 11.66 | 11.79 | 985,032 | +0.12(+1.06%) |