Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.11 | 12.11 | 12.04 | 12.04 | 870,966 | -0.04(-0.34%) |
Jun 29, 2006 | 11.91 | 12.09 | 11.90 | 12.08 | 1,860,744 | +0.24(+2.06%) |
Jun 28, 2006 | 11.82 | 11.85 | 11.75 | 11.84 | 655,164 | +0.05(+0.45%) |
Jun 27, 2006 | 11.90 | 11.91 | 11.76 | 11.79 | 1,148,356 | -0.10(-0.83%) |
Jun 26, 2006 | 11.88 | 11.89 | 11.82 | 11.89 | 764,762 | +0.03(+0.28%) |
Jun 23, 2006 | 11.82 | 11.93 | 11.82 | 11.85 | 627,037 | -0.04(-0.33%) |
Jun 22, 2006 | 11.95 | 11.95 | 11.85 | 11.89 | 939,343 | -0.06(-0.50%) |
Jun 21, 2006 | 11.86 | 12.01 | 11.86 | 11.95 | 1,650,762 | +0.10(+0.85%) |
Jun 20, 2006 | 11.89 | 11.93 | 11.83 | 11.85 | 1,176,968 | +0.01(+0.09%) |
Jun 19, 2006 | 11.98 | 12.01 | 11.82 | 11.84 | 1,177,938 | -0.08(-0.64%) |
Jun 16, 2006 | 11.96 | 12.00 | 11.91 | 11.92 | 904,912 | -0.07(-0.62%) |
Jun 15, 2006 | 11.86 | 12.03 | 11.81 | 11.99 | 1,499,943 | +0.23(+1.93%) |
Jun 14, 2006 | 11.74 | 11.78 | 11.68 | 11.76 | 2,577,497 | +0.08(+0.67%) |
Jun 13, 2006 | 11.74 | 11.86 | 11.68 | 11.69 | 1,553,772 | -0.10(-0.82%) |
Jun 12, 2006 | 11.94 | 11.96 | 11.77 | 11.78 | 1,243,891 | -0.14(-1.18%) |
Jun 09, 2006 | 11.97 | 12.02 | 11.90 | 11.92 | 1,583,354 | -0.01(-0.09%) |
Jun 08, 2006 | 11.92 | 12.01 | 11.77 | 11.93 | 2,206,027 | -0.02(-0.19%) |
Jun 07, 2006 | 12.05 | 12.12 | 11.96 | 11.96 | 4,137,089 | -0.08(-0.63%) |
Jun 06, 2006 | 12.07 | 12.07 | 11.94 | 12.03 | 1,036,818 | +0.00(+0.00%) |
Jun 05, 2006 | 12.21 | 12.21 | 12.02 | 12.03 | 860,782 | -0.21(-1.72%) |
Jun 02, 2006 | 12.28 | 12.28 | 12.16 | 12.24 | 950,497 | +0.04(+0.34%) |
Jun 01, 2006 | 12.03 | 12.23 | 12.03 | 12.20 | 1,307,419 | +0.11(+0.89%) |
May 31, 2006 | 12.02 | 12.10 | 12.01 | 12.09 | 1,902,450 | +0.08(+0.70%) |
May 30, 2006 | 12.18 | 12.18 | 12.01 | 12.01 | 636,251 | -0.21(-1.69%) |
May 26, 2006 | 12.21 | 12.22 | 12.15 | 12.22 | 1,094,042 | +0.05(+0.41%) |
May 25, 2006 | 12.10 | 12.17 | 12.06 | 12.17 | 1,355,914 | +0.14(+1.13%) |
May 24, 2006 | 11.96 | 12.06 | 11.88 | 12.03 | 1,495,094 | +0.13(+1.11%) |
May 23, 2006 | 12.09 | 12.14 | 11.90 | 11.90 | 1,637,668 | -0.12(-0.96%) |
May 22, 2006 | 11.98 | 12.10 | 11.94 | 12.01 | 2,013,018 | -0.05(-0.41%) |
May 19, 2006 | 12.04 | 12.11 | 11.96 | 12.06 | 2,665,758 | +0.04(+0.29%) |
May 18, 2006 | 12.11 | 12.16 | 12.03 | 12.03 | 1,508,187 | -0.06(-0.46%) |
May 17, 2006 | 12.22 | 12.27 | 12.08 | 12.08 | 2,118,737 | -0.19(-1.56%) |
May 16, 2006 | 12.33 | 12.34 | 12.28 | 12.28 | 768,642 | -0.04(-0.36%) |
May 15, 2006 | 12.22 | 12.34 | 12.21 | 12.32 | 1,699,742 | +0.07(+0.58%) |
May 12, 2006 | 12.34 | 12.38 | 12.25 | 12.25 | 1,935,911 | -0.14(-1.17%) |
May 11, 2006 | 12.57 | 12.57 | 12.36 | 12.39 | 1,765,695 | -0.15(-1.23%) |
May 10, 2006 | 12.53 | 12.57 | 12.51 | 12.55 | 1,109,075 | -0.03(-0.25%) |
May 09, 2006 | 12.57 | 12.59 | 12.55 | 12.58 | 1,058,156 | -0.01(-0.11%) |
May 08, 2006 | 12.58 | 12.60 | 12.56 | 12.59 | 816,167 | +0.01(+0.05%) |
May 05, 2006 | 12.52 | 12.60 | 12.52 | 12.59 | 903,457 | +0.11(+0.86%) |
May 04, 2006 | 12.45 | 12.51 | 12.45 | 12.48 | 1,903,905 | +0.03(+0.27%) |
May 03, 2006 | 12.50 | 12.50 | 12.40 | 12.45 | 1,121,684 | -0.07(-0.54%) |
May 02, 2006 | 12.52 | 12.52 | 12.46 | 12.51 | 1,019,845 | +0.07(+0.55%) |
May 01, 2006 | 12.54 | 12.58 | 12.44 | 12.45 | 1,869,958 | -0.09(-0.72%) |
Apr 28, 2006 | 12.50 | 12.56 | 12.49 | 12.54 | 1,674,039 | -0.02(-0.18%) |
Apr 27, 2006 | 12.44 | 12.61 | 12.43 | 12.56 | 1,139,142 | +0.04(+0.30%) |
Apr 26, 2006 | 12.54 | 12.58 | 12.49 | 12.52 | 1,631,849 | +0.03(+0.21%) |
Apr 25, 2006 | 12.57 | 12.57 | 12.46 | 12.50 | 1,736,113 | -0.04(-0.31%) |
Apr 24, 2006 | 12.56 | 12.57 | 12.50 | 12.54 | 821,016 | -0.04(-0.34%) |
Apr 21, 2006 | 12.64 | 12.67 | 12.53 | 12.58 | 1,166,784 | +0.00(+0.00%) |
Apr 20, 2006 | 12.55 | 12.63 | 12.54 | 12.58 | 1,049,427 | -0.00(-0.02%) |
Apr 19, 2006 | 12.58 | 12.59 | 12.50 | 12.58 | 1,189,092 | +0.01(+0.11%) |
Apr 18, 2006 | 12.43 | 12.57 | 12.41 | 12.57 | 1,869,473 | +0.21(+1.69%) |
Apr 17, 2006 | 12.42 | 12.44 | 12.32 | 12.36 | 844,294 | -0.05(-0.40%) |
Apr 13, 2006 | 12.41 | 12.44 | 12.36 | 12.41 | 997,537 | -0.00(-0.01%) |
Apr 12, 2006 | 12.42 | 12.44 | 12.39 | 12.41 | 669,712 | +0.01(+0.05%) |
Apr 11, 2006 | 12.51 | 12.53 | 12.37 | 12.40 | 3,358,748 | -0.10(-0.79%) |
Apr 10, 2006 | 12.53 | 12.53 | 12.45 | 12.50 | 992,203 | +0.03(+0.21%) |
Apr 07, 2006 | 12.62 | 12.67 | 12.48 | 12.48 | 3,049,352 | -0.13(-1.03%) |
Apr 06, 2006 | 12.61 | 12.65 | 12.55 | 12.61 | 847,688 | -0.03(-0.24%) |
Apr 05, 2006 | 12.58 | 12.65 | 12.57 | 12.64 | 10,235,309 | +0.06(+0.46%) |
Apr 04, 2006 | 12.53 | 12.62 | 12.50 | 12.58 | 901,518 | +0.04(+0.30%) |
Apr 03, 2006 | 12.66 | 12.66 | 12.52 | 12.54 | 1,549,408 | -0.02(-0.13%) |
Mar 31, 2006 | 12.61 | 12.62 | 12.51 | 12.56 | 855,447 | -0.04(-0.31%) |
Mar 30, 2006 | 12.60 | 12.67 | 12.54 | 12.60 | 943,223 | +0.01(+0.07%) |
Mar 29, 2006 | 12.51 | 12.62 | 12.51 | 12.59 | 1,265,713 | +0.09(+0.74%) |
Mar 28, 2006 | 12.58 | 12.62 | 12.49 | 12.50 | 8,296,487 | -0.08(-0.61%) |
Mar 27, 2006 | 12.63 | 12.63 | 12.55 | 12.57 | 6,289,288 | -0.08(-0.60%) |
Mar 24, 2006 | 12.64 | 12.68 | 12.59 | 12.65 | 2,637,631 | +0.02(+0.18%) |
Mar 23, 2006 | 12.66 | 12.67 | 12.59 | 12.63 | 1,005,781 | -0.05(-0.37%) |
Mar 22, 2006 | 12.60 | 12.68 | 12.58 | 12.67 | 1,394,225 | +0.07(+0.59%) |
Mar 21, 2006 | 12.69 | 12.74 | 12.59 | 12.60 | 1,282,202 | -0.08(-0.67%) |
Mar 20, 2006 | 12.70 | 12.71 | 12.66 | 12.68 | 1,342,820 | -0.00(-0.03%) |
Mar 17, 2006 | 12.69 | 12.71 | 12.65 | 12.69 | 612,489 | +0.03(+0.24%) |
Mar 16, 2006 | 12.66 | 12.71 | 12.65 | 12.66 | 6,992,462 | +0.00(+0.03%) |
Mar 15, 2006 | 12.61 | 12.66 | 12.56 | 12.65 | 1,783,638 | +0.05(+0.38%) |
Mar 14, 2006 | 12.48 | 12.61 | 12.45 | 12.61 | 903,942 | +0.11(+0.91%) |
Mar 13, 2006 | 12.50 | 12.52 | 12.45 | 12.49 | 798,709 | +0.02(+0.13%) |
Mar 10, 2006 | 12.41 | 12.50 | 12.38 | 12.48 | 742,940 | +0.08(+0.65%) |
Mar 09, 2006 | 12.48 | 12.49 | 12.38 | 12.40 | 744,879 | -0.07(-0.53%) |
Mar 08, 2006 | 12.36 | 12.48 | 12.36 | 12.46 | 1,048,457 | +0.06(+0.47%) |
Mar 07, 2006 | 12.41 | 12.44 | 12.37 | 12.40 | 651,769 | -0.04(-0.35%) |
Mar 06, 2006 | 12.51 | 12.53 | 12.40 | 12.45 | 702,689 | -0.06(-0.51%) |
Mar 03, 2006 | 12.50 | 12.62 | 12.49 | 12.51 | 1,225,463 | -0.03(-0.26%) |
Mar 02, 2006 | 12.51 | 12.56 | 12.48 | 12.54 | 923,825 | -0.01(-0.07%) |
Mar 01, 2006 | 12.48 | 12.56 | 12.46 | 12.55 | 1,356,884 | +0.09(+0.73%) |
Feb 28, 2006 | 12.59 | 12.57 | 12.43 | 12.46 | 1,496,064 | -0.13(-1.02%) |
Feb 27, 2006 | 12.57 | 12.63 | 12.55 | 12.59 | 1,072,704 | +0.04(+0.35%) |
Feb 24, 2006 | 12.54 | 12.56 | 12.50 | 12.55 | 806,468 | +0.03(+0.23%) |
Feb 23, 2006 | 12.54 | 12.58 | 12.49 | 12.52 | 953,892 | -0.03(-0.23%) |
Feb 22, 2006 | 12.51 | 12.58 | 12.49 | 12.55 | 1,605,177 | +0.08(+0.68%) |
Feb 21, 2006 | 12.54 | 12.57 | 12.45 | 12.46 | 3,146,341 | -0.07(-0.54%) |
Feb 17, 2006 | 12.51 | 12.58 | 12.49 | 12.53 | 991,233 | -0.02(-0.15%) |
Feb 16, 2006 | 12.51 | 12.55 | 12.47 | 12.55 | 3,119,669 | +0.07(+0.53%) |
Feb 15, 2006 | 12.42 | 12.48 | 12.38 | 12.48 | 2,669,637 | +0.06(+0.47%) |
Feb 14, 2006 | 12.32 | 12.44 | 12.29 | 12.42 | 4,152,608 | +0.12(+0.94%) |
Feb 13, 2006 | 12.34 | 12.35 | 12.27 | 12.31 | 2,045,994 | -0.06(-0.48%) |
Feb 10, 2006 | 12.34 | 12.40 | 12.25 | 12.37 | 1,314,208 | +0.02(+0.15%) |
Feb 09, 2006 | 12.40 | 12.45 | 12.33 | 12.35 | 1,247,770 | -0.02(-0.20%) |
Feb 08, 2006 | 12.30 | 12.38 | 12.27 | 12.37 | 1,269,593 | +0.12(+0.96%) |
Feb 07, 2006 | 12.33 | 12.35 | 12.22 | 12.26 | 1,002,872 | -0.10(-0.78%) |
Feb 06, 2006 | 12.37 | 12.39 | 12.31 | 12.35 | 1,301,600 | -0.01(-0.10%) |
Feb 03, 2006 | 12.38 | 12.42 | 12.33 | 12.37 | 2,674,972 | -0.07(-0.56%) |
Feb 02, 2006 | 12.53 | 12.54 | 12.40 | 12.44 | 1,343,305 | -0.12(-0.92%) |
Feb 01, 2006 | 12.50 | 12.55 | 12.49 | 12.55 | 1,899,055 | +0.07(+0.58%) |
Jan 31, 2006 | 12.56 | 12.57 | 12.48 | 12.48 | 1,966,463 | -0.10(-0.79%) |
Jan 30, 2006 | 12.58 | 12.61 | 12.56 | 12.58 | 1,989,256 | +0.01(+0.12%) |
Jan 27, 2006 | 12.48 | 12.58 | 12.48 | 12.56 | 1,338,940 | +0.12(+0.96%) |
Jan 26, 2006 | 12.45 | 12.48 | 12.39 | 12.44 | 877,755 | +0.06(+0.48%) |
Jan 25, 2006 | 12.45 | 12.48 | 12.32 | 12.38 | 1,854,440 | -0.04(-0.30%) |
Jan 24, 2006 | 12.48 | 12.48 | 12.40 | 12.42 | 6,783,935 | +0.01(+0.10%) |
Jan 23, 2006 | 12.43 | 12.45 | 12.38 | 12.41 | 2,090,610 | +0.01(+0.08%) |
Jan 20, 2006 | 12.62 | 12.62 | 12.38 | 12.40 | 1,530,495 | -0.22(-1.78%) |
Jan 19, 2006 | 12.59 | 12.67 | 12.56 | 12.62 | 1,087,253 | +0.08(+0.64%) |
Jan 18, 2006 | 12.54 | 12.59 | 12.50 | 12.54 | 1,975,192 | -0.07(-0.54%) |
Jan 17, 2006 | 12.63 | 12.63 | 12.56 | 12.61 | 1,622,635 | -0.02(-0.20%) |
Jan 13, 2006 | 12.61 | 12.67 | 12.59 | 12.64 | 1,524,191 | -0.01(-0.07%) |
Jan 12, 2006 | 12.69 | 12.70 | 12.62 | 12.64 | 982,019 | -0.07(-0.52%) |
Jan 11, 2006 | 12.70 | 12.72 | 12.64 | 12.71 | 2,142,014 | +0.06(+0.49%) |
Jan 10, 2006 | 12.62 | 12.66 | 12.61 | 12.65 | 2,435,408 | -0.02(-0.13%) |
Jan 09, 2006 | 12.63 | 12.68 | 12.61 | 12.67 | 2,128,921 | +0.05(+0.38%) |
Jan 06, 2006 | 12.59 | 12.63 | 12.53 | 12.62 | 1,479,575 | +0.11(+0.87%) |
Jan 05, 2006 | 12.51 | 12.54 | 12.46 | 12.51 | 1,178,908 | -0.00(-0.03%) |
Jan 04, 2006 | 12.44 | 12.52 | 12.44 | 12.51 | 1,424,776 | +0.08(+0.61%) |
Jan 03, 2006 | 12.31 | 12.47 | 12.22 | 12.44 | 3,025,589 | +0.21(+1.74%) |
Dec 30, 2005 | 12.26 | 12.28 | 12.22 | 12.22 | 1,389,375 | -0.07(-0.54%) |
Dec 29, 2005 | 12.37 | 12.38 | 12.29 | 12.29 | 921,885 | -0.06(-0.50%) |
Dec 28, 2005 | 12.34 | 12.39 | 12.34 | 12.35 | 725,481 | +0.02(+0.15%) |
Dec 27, 2005 | 12.51 | 12.51 | 12.32 | 12.33 | 885,999 | -0.13(-1.06%) |
Dec 23, 2005 | 12.44 | 12.48 | 12.43 | 12.47 | 841,869 | -0.03(-0.25%) |
Dec 22, 2005 | 12.47 | 12.50 | 12.43 | 12.50 | 1,491,699 | +0.07(+0.56%) |
Dec 21, 2005 | 12.48 | 12.50 | 12.41 | 12.43 | 1,449,024 | +0.01(+0.07%) |
Dec 20, 2005 | 12.44 | 12.45 | 12.38 | 12.42 | 1,834,072 | +0.00(+0.03%) |
Dec 19, 2005 | 12.51 | 12.53 | 12.41 | 12.41 | 1,187,637 | -0.07(-0.58%) |
Dec 16, 2005 | 12.55 | 12.57 | 12.47 | 12.49 | 4,363,560 | -0.03(-0.25%) |
Dec 15, 2005 | 12.52 | 12.55 | 12.47 | 12.52 | 1,672,585 | +0.00(+0.03%) |
Dec 14, 2005 | 12.44 | 12.55 | 12.44 | 12.51 | 979,594 | +0.06(+0.48%) |
Dec 13, 2005 | 12.40 | 12.51 | 12.37 | 12.45 | 1,067,855 | +0.04(+0.33%) |
Dec 12, 2005 | 12.43 | 12.44 | 12.36 | 12.41 | 1,135,747 | +0.02(+0.20%) |
Dec 09, 2005 | 12.44 | 12.44 | 12.34 | 12.39 | 791,434 | +0.02(+0.17%) |
Dec 08, 2005 | 12.39 | 12.44 | 12.31 | 12.37 | 836,535 | -0.01(-0.08%) |
Dec 07, 2005 | 12.45 | 12.45 | 12.34 | 12.38 | 2,298,652 | -0.06(-0.50%) |
Dec 06, 2005 | 12.48 | 12.53 | 12.42 | 12.44 | 1,078,524 | +0.03(+0.25%) |
Dec 05, 2005 | 12.45 | 12.46 | 12.40 | 12.41 | 800,648 | -0.04(-0.33%) |
Dec 02, 2005 | 12.41 | 12.47 | 12.41 | 12.45 | 5,069,644 | -0.00(-0.03%) |
Dec 01, 2005 | 12.39 | 12.46 | 12.36 | 12.45 | 1,967,433 | +0.16(+1.33%) |
Nov 30, 2005 | 12.40 | 12.41 | 12.29 | 12.29 | 1,896,146 | -0.07(-0.57%) |
Nov 29, 2005 | 12.42 | 12.45 | 12.35 | 12.36 | 2,398,552 | -0.02(-0.17%) |
Nov 28, 2005 | 12.48 | 12.48 | 12.35 | 12.38 | 1,239,041 | -0.09(-0.69%) |
Nov 25, 2005 | 12.47 | 12.47 | 12.43 | 12.47 | 305,517 | +0.03(+0.23%) |
Nov 23, 2005 | 12.42 | 12.49 | 12.40 | 12.44 | 1,754,541 | +0.02(+0.18%) |
Nov 22, 2005 | 12.36 | 12.43 | 12.32 | 12.42 | 1,494,609 | +0.04(+0.33%) |
Nov 21, 2005 | 12.31 | 12.37 | 12.28 | 12.37 | 712,388 | +0.09(+0.72%) |
Nov 18, 2005 | 12.27 | 12.31 | 12.22 | 12.29 | 864,177 | +0.06(+0.47%) |
Nov 17, 2005 | 12.20 | 12.24 | 12.15 | 12.23 | 923,825 | +0.07(+0.56%) |
Nov 16, 2005 | 12.13 | 12.16 | 12.09 | 12.16 | 1,036,333 | +0.05(+0.39%) |
Nov 15, 2005 | 12.10 | 12.18 | 12.07 | 12.11 | 825,866 | +0.01(+0.07%) |
Nov 14, 2005 | 12.15 | 12.17 | 12.10 | 12.10 | 1,359,308 | -0.03(-0.25%) |
Nov 11, 2005 | 12.13 | 12.15 | 12.10 | 12.14 | 776,886 | +0.02(+0.20%) |
Nov 10, 2005 | 12.01 | 12.12 | 11.95 | 12.11 | 1,014,995 | +0.12(+1.00%) |
Nov 09, 2005 | 12.00 | 12.06 | 11.97 | 11.99 | 2,456,745 | -0.00(-0.02%) |
Nov 08, 2005 | 11.99 | 12.02 | 11.97 | 11.99 | 802,103 | -0.01(-0.10%) |
Nov 07, 2005 | 12.00 | 12.04 | 11.96 | 12.01 | 1,131,868 | +0.01(+0.12%) |
Nov 04, 2005 | 12.01 | 12.02 | 11.94 | 11.99 | 697,839 | +0.01(+0.09%) |
Nov 03, 2005 | 11.99 | 12.03 | 11.95 | 11.98 | 3,826,238 | +0.07(+0.57%) |
Nov 02, 2005 | 11.80 | 11.91 | 11.77 | 11.91 | 813,742 | +0.12(+1.00%) |
Nov 01, 2005 | 11.81 | 11.85 | 11.77 | 11.80 | 1,059,126 | -0.04(-0.33%) |
Oct 31, 2005 | 11.83 | 11.90 | 11.82 | 11.83 | 787,555 | +0.06(+0.54%) |
Oct 28, 2005 | 11.68 | 11.77 | 11.61 | 11.77 | 644,495 | +0.16(+1.39%) |
Oct 27, 2005 | 11.75 | 11.76 | 11.59 | 11.61 | 648,375 | -0.13(-1.12%) |
Oct 26, 2005 | 11.78 | 11.87 | 11.73 | 11.74 | 841,869 | -0.06(-0.54%) |
Oct 25, 2005 | 11.81 | 11.84 | 11.72 | 11.81 | 899,093 | -0.02(-0.17%) |
Oct 24, 2005 | 11.71 | 11.83 | 11.69 | 11.83 | 788,525 | +0.15(+1.32%) |
Oct 21, 2005 | 11.74 | 11.76 | 11.64 | 11.67 | 1,152,236 | -0.02(-0.16%) |
Oct 20, 2005 | 11.84 | 11.85 | 11.63 | 11.69 | 2,077,031 | -0.14(-1.15%) |
Oct 19, 2005 | 11.59 | 11.83 | 11.58 | 11.83 | 802,103 | +0.18(+1.50%) |
Oct 18, 2005 | 11.74 | 11.75 | 11.64 | 11.65 | 1,115,380 | -0.10(-0.83%) |
Oct 17, 2005 | 11.71 | 11.76 | 11.69 | 11.75 | 640,131 | +0.01(+0.12%) |
Oct 14, 2005 | 11.68 | 11.74 | 11.61 | 11.73 | 702,204 | +0.11(+0.98%) |
Oct 13, 2005 | 11.58 | 11.68 | 11.56 | 11.62 | 983,959 | +0.01(+0.09%) |
Oct 12, 2005 | 11.63 | 11.72 | 11.58 | 11.61 | 760,883 | -0.05(-0.44%) |
Oct 11, 2005 | 11.72 | 11.74 | 11.64 | 11.66 | 664,378 | -0.02(-0.16%) |
Oct 10, 2005 | 11.73 | 11.76 | 11.66 | 11.68 | 853,993 | -0.06(-0.54%) |
Oct 07, 2005 | 11.78 | 11.78 | 11.70 | 11.74 | 533,442 | +0.03(+0.26%) |
Oct 06, 2005 | 11.74 | 11.81 | 11.61 | 11.71 | 964,076 | -0.03(-0.23%) |
Oct 05, 2005 | 11.90 | 11.91 | 11.74 | 11.74 | 761,853 | -0.16(-1.33%) |
Oct 04, 2005 | 12.05 | 12.05 | 11.90 | 11.90 | 842,839 | -0.11(-0.94%) |
Oct 03, 2005 | 12.08 | 12.10 | 12.00 | 12.01 | 702,689 | -0.07(-0.56%) |
Sep 30, 2005 | 12.02 | 12.08 | 11.99 | 12.08 | 911,701 | +0.06(+0.48%) |
Sep 29, 2005 | 11.90 | 12.04 | 11.87 | 12.02 | 1,377,736 | +0.08(+0.69%) |
Sep 28, 2005 | 11.96 | 11.98 | 11.88 | 11.94 | 957,771 | +0.01(+0.09%) |
Sep 27, 2005 | 11.93 | 11.98 | 11.88 | 11.93 | 899,578 | +0.01(+0.09%) |
Sep 26, 2005 | 11.98 | 11.99 | 11.86 | 11.92 | 765,732 | -0.05(-0.45%) |
Sep 23, 2005 | 11.97 | 12.00 | 11.91 | 11.97 | 811,317 | +0.01(+0.10%) |
Sep 22, 2005 | 11.91 | 11.98 | 11.87 | 11.96 | 1,103,256 | +0.04(+0.35%) |
Sep 21, 2005 | 11.94 | 11.98 | 11.89 | 11.92 | 1,488,789 | -0.07(-0.62%) |
Sep 20, 2005 | 12.10 | 12.14 | 11.97 | 11.99 | 1,136,717 | -0.08(-0.67%) |
Sep 19, 2005 | 12.13 | 12.13 | 12.04 | 12.07 | 763,307 | -0.07(-0.56%) |
Sep 16, 2005 | 12.12 | 12.15 | 12.06 | 12.14 | 721,117 | +0.08(+0.65%) |
Sep 15, 2005 | 12.15 | 12.15 | 12.03 | 12.06 | 1,260,379 | -0.01(-0.09%) |
Sep 14, 2005 | 12.14 | 12.18 | 12.04 | 12.07 | 1,918,938 | -0.06(-0.51%) |
Sep 13, 2005 | 12.18 | 12.21 | 12.11 | 12.14 | 674,077 | -0.07(-0.59%) |
Sep 12, 2005 | 12.23 | 12.24 | 12.20 | 12.21 | 677,472 | -0.01(-0.08%) |
Sep 09, 2005 | 12.17 | 12.24 | 12.15 | 12.22 | 692,020 | +0.08(+0.68%) |
Sep 08, 2005 | 12.15 | 12.17 | 12.10 | 12.14 | 3,515,386 | -0.03(-0.25%) |
Sep 07, 2005 | 12.12 | 12.19 | 12.10 | 12.17 | 1,528,555 | +0.02(+0.17%) |
Sep 06, 2005 | 12.02 | 12.15 | 12.02 | 12.15 | 1,256,499 | +0.17(+1.44%) |
Sep 02, 2005 | 12.01 | 12.04 | 11.97 | 11.97 | 769,127 | -0.04(-0.32%) |
Sep 01, 2005 | 12.03 | 12.08 | 11.98 | 12.01 | 789,010 | -0.05(-0.43%) |
Aug 31, 2005 | 11.91 | 12.06 | 11.86 | 12.06 | 741,970 | +0.18(+1.47%) |
Aug 30, 2005 | 11.94 | 11.94 | 11.82 | 11.89 | 7,407,578 | -0.07(-0.60%) |
Aug 29, 2005 | 11.81 | 11.98 | 11.81 | 11.96 | 699,294 | +0.09(+0.78%) |
Aug 26, 2005 | 11.91 | 11.94 | 11.85 | 11.87 | 2,154,138 | -0.06(-0.52%) |
Aug 25, 2005 | 11.92 | 11.95 | 11.90 | 11.93 | 1,365,613 | +0.04(+0.35%) |
Aug 24, 2005 | 11.98 | 12.05 | 11.89 | 11.89 | 889,879 | -0.10(-0.86%) |
Aug 23, 2005 | 12.03 | 12.19 | 11.94 | 11.99 | 873,876 | -0.03(-0.26%) |
Aug 22, 2005 | 12.04 | 12.10 | 11.96 | 12.02 | 1,165,329 | +0.01(+0.09%) |
Aug 19, 2005 | 12.05 | 12.07 | 12.00 | 12.01 | 655,649 | +0.00(+0.00%) |
Aug 18, 2005 | 11.99 | 12.05 | 11.96 | 12.01 | 1,119,744 | -0.00(-0.02%) |
Aug 17, 2005 | 11.99 | 12.06 | 11.97 | 12.01 | 543,141 | +0.03(+0.26%) |
Aug 16, 2005 | 12.14 | 12.14 | 11.98 | 11.98 | 2,521,243 | -0.17(-1.41%) |
Aug 15, 2005 | 12.11 | 12.17 | 12.07 | 12.15 | 657,104 | +0.05(+0.44%) |
Aug 12, 2005 | 12.16 | 12.16 | 12.06 | 12.10 | 624,127 | -0.08(-0.69%) |
Aug 11, 2005 | 12.14 | 12.20 | 12.09 | 12.18 | 1,088,222 | +0.08(+0.70%) |
Aug 10, 2005 | 12.20 | 12.25 | 12.07 | 12.10 | 1,400,044 | -0.06(-0.53%) |
Aug 09, 2005 | 12.12 | 12.17 | 12.09 | 12.16 | 745,849 | +0.10(+0.82%) |
Aug 08, 2005 | 12.14 | 12.14 | 12.04 | 12.07 | 594,061 | -0.03(-0.24%) |
Aug 05, 2005 | 12.14 | 12.16 | 12.07 | 12.09 | 570,783 | -0.05(-0.42%) |
Aug 04, 2005 | 12.24 | 12.25 | 12.12 | 12.15 | 1,262,804 | -0.13(-1.03%) |
Aug 03, 2005 | 12.24 | 12.28 | 12.21 | 12.27 | 695,900 | +0.03(+0.25%) |
Aug 02, 2005 | 12.19 | 12.27 | 12.19 | 12.24 | 1,486,365 | +0.07(+0.61%) |
Aug 01, 2005 | 12.19 | 12.21 | 12.15 | 12.17 | 807,923 | +0.01(+0.05%) |
Jul 29, 2005 | 12.26 | 12.26 | 12.15 | 12.16 | 817,622 | -0.11(-0.89%) |
Jul 28, 2005 | 12.22 | 12.28 | 12.17 | 12.27 | 850,113 | +0.08(+0.64%) |
Jul 27, 2005 | 12.19 | 12.20 | 12.12 | 12.19 | 1,245,831 | +0.05(+0.42%) |
Jul 26, 2005 | 12.14 | 12.17 | 12.10 | 12.14 | 1,014,025 | +0.01(+0.12%) |
Jul 25, 2005 | 12.16 | 12.20 | 12.08 | 12.12 | 831,200 | -0.03(-0.22%) |
Jul 22, 2005 | 12.13 | 12.16 | 12.07 | 12.15 | 910,732 | +0.07(+0.55%) |
Jul 21, 2005 | 12.16 | 12.18 | 12.07 | 12.09 | 817,622 | -0.06(-0.46%) |
Jul 20, 2005 | 12.07 | 12.18 | 12.03 | 12.14 | 887,454 | +0.04(+0.29%) |
Jul 19, 2005 | 12.01 | 12.13 | 12.01 | 12.11 | 1,026,149 | +0.10(+0.81%) |
Jul 18, 2005 | 12.02 | 12.05 | 11.99 | 12.01 | 539,262 | -0.04(-0.36%) |
Jul 15, 2005 | 12.06 | 12.07 | 12.00 | 12.05 | 874,360 | +0.00(+0.02%) |
Jul 14, 2005 | 12.09 | 12.12 | 12.02 | 12.05 | 1,055,731 | +0.04(+0.36%) |
Jul 13, 2005 | 12.00 | 12.02 | 11.96 | 12.01 | 537,807 | +0.02(+0.14%) |
Jul 12, 2005 | 11.96 | 12.03 | 11.93 | 11.99 | 1,030,029 | +0.03(+0.26%) |
Jul 11, 2005 | 11.91 | 11.98 | 11.89 | 11.96 | 1,540,194 | +0.08(+0.68%) |
Jul 08, 2005 | 11.73 | 11.90 | 11.69 | 11.88 | 1,051,851 | +0.15(+1.30%) |
Jul 07, 2005 | 11.59 | 11.73 | 11.59 | 11.73 | 969,410 | +0.05(+0.39%) |
Jul 06, 2005 | 11.79 | 11.80 | 11.67 | 11.68 | 745,364 | -0.11(-0.96%) |
Jul 05, 2005 | 11.66 | 11.81 | 11.66 | 11.80 | 984,929 | +0.12(+1.06%) |