Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.15 | 13.15 | 13.00 | 13.03 | 409,236 | +0.05(+0.35%) |
Oct 30, 2006 | 13.00 | 13.10 | 12.96 | 12.99 | 221,774 | -0.02(-0.13%) |
Oct 27, 2006 | 12.80 | 13.01 | 12.74 | 13.00 | 112,561 | +0.24(+1.91%) |
Oct 26, 2006 | 12.74 | 12.77 | 12.61 | 12.76 | 115,490 | +0.02(+0.19%) |
Oct 25, 2006 | 12.54 | 12.74 | 12.45 | 12.74 | 99,589 | +0.23(+1.85%) |
Oct 24, 2006 | 12.74 | 12.78 | 12.49 | 12.50 | 155,242 | -0.21(-1.67%) |
Oct 23, 2006 | 12.59 | 12.72 | 12.57 | 12.72 | 81,177 | +0.13(+1.06%) |
Oct 20, 2006 | 12.79 | 12.81 | 12.55 | 12.58 | 164,447 | -0.20(-1.55%) |
Oct 19, 2006 | 12.94 | 13.00 | 12.77 | 12.78 | 71,553 | -0.16(-1.20%) |
Oct 18, 2006 | 12.93 | 12.97 | 12.92 | 12.94 | 151,894 | +0.02(+0.19%) |
Oct 17, 2006 | 12.77 | 12.91 | 12.73 | 12.91 | 94,149 | +0.18(+1.41%) |
Oct 16, 2006 | 12.82 | 12.87 | 12.69 | 12.73 | 181,604 | -0.05(-0.41%) |
Oct 13, 2006 | 12.90 | 12.91 | 12.76 | 12.79 | 117,582 | -0.09(-0.71%) |
Oct 12, 2006 | 12.64 | 12.88 | 12.64 | 12.88 | 116,327 | +0.27(+2.16%) |
Oct 11, 2006 | 12.67 | 12.70 | 12.59 | 12.60 | 160,681 | -0.06(-0.47%) |
Oct 10, 2006 | 12.77 | 12.78 | 12.63 | 12.66 | 72,808 | -0.14(-1.10%) |
Oct 09, 2006 | 12.74 | 12.80 | 12.43 | 12.80 | 174,490 | +0.06(+0.49%) |
Oct 06, 2006 | 12.90 | 12.91 | 12.73 | 12.74 | 116,327 | -0.18(-1.37%) |
Oct 05, 2006 | 13.11 | 13.14 | 12.88 | 12.92 | 410,492 | -0.16(-1.21%) |
Oct 04, 2006 | 12.77 | 13.08 | 12.72 | 13.08 | 282,030 | +0.30(+2.38%) |
Oct 03, 2006 | 12.86 | 12.86 | 12.69 | 12.77 | 152,731 | -0.11(-0.89%) |
Oct 02, 2006 | 12.81 | 12.89 | 12.80 | 12.89 | 65,277 | +0.08(+0.60%) |
Sep 29, 2006 | 12.95 | 12.95 | 12.76 | 12.81 | 79,922 | -0.11(-0.85%) |
Sep 28, 2006 | 12.87 | 12.94 | 12.80 | 12.92 | 126,788 | +0.02(+0.15%) |
Sep 27, 2006 | 12.91 | 12.97 | 12.88 | 12.90 | 134,738 | +0.01(+0.09%) |
Sep 26, 2006 | 12.88 | 12.96 | 12.79 | 12.89 | 176,164 | +0.05(+0.35%) |
Sep 25, 2006 | 12.79 | 12.96 | 12.79 | 12.85 | 347,307 | +0.09(+0.71%) |
Sep 22, 2006 | 12.87 | 12.90 | 12.74 | 12.75 | 402,541 | -0.09(-0.71%) |
Sep 21, 2006 | 12.26 | 12.87 | 12.26 | 12.85 | 765,749 | +0.68(+5.60%) |
Sep 20, 2006 | 11.96 | 12.19 | 11.95 | 12.16 | 135,993 | +0.23(+1.92%) |
Sep 19, 2006 | 12.10 | 12.15 | 11.93 | 11.93 | 298,767 | -0.13(-1.11%) |
Sep 18, 2006 | 12.03 | 12.07 | 11.96 | 12.07 | 327,640 | +0.12(+0.98%) |
Sep 15, 2006 | 11.78 | 11.98 | 11.74 | 11.95 | 426,392 | +0.03(+0.22%) |
Sep 14, 2006 | 11.96 | 11.98 | 11.88 | 11.93 | 92,057 | -0.09(-0.76%) |
Sep 13, 2006 | 11.92 | 12.16 | 11.88 | 12.02 | 329,732 | +0.13(+1.11%) |
Sep 12, 2006 | 11.81 | 11.89 | 11.65 | 11.88 | 195,412 | +0.09(+0.79%) |
Sep 11, 2006 | 11.81 | 11.82 | 11.73 | 11.79 | 189,972 | -0.03(-0.22%) |
Sep 08, 2006 | 11.97 | 11.97 | 11.77 | 11.82 | 43,936 | +0.08(+0.67%) |
Sep 07, 2006 | 11.82 | 11.83 | 11.71 | 11.74 | 166,121 | -0.08(-0.65%) |
Sep 06, 2006 | 11.77 | 11.93 | 11.77 | 11.82 | 179,511 | +0.05(+0.39%) |
Sep 05, 2006 | 11.75 | 11.79 | 11.64 | 11.77 | 201,689 | +0.05(+0.47%) |
Sep 01, 2006 | 11.76 | 11.90 | 11.68 | 11.71 | 200,015 | +0.02(+0.14%) |
Aug 31, 2006 | 11.83 | 11.83 | 11.63 | 11.70 | 276,172 | +0.01(+0.10%) |
Aug 30, 2006 | 12.01 | 12.07 | 11.64 | 11.69 | 396,265 | -0.32(-2.67%) |
Aug 29, 2006 | 11.71 | 12.01 | 11.52 | 12.01 | 223,866 | +0.30(+2.57%) |
Aug 28, 2006 | 11.66 | 11.75 | 11.60 | 11.71 | 121,766 | +0.02(+0.16%) |
Aug 25, 2006 | 11.76 | 11.76 | 11.64 | 11.69 | 102,936 | -0.06(-0.51%) |
Aug 24, 2006 | 11.78 | 11.82 | 11.71 | 11.75 | 384,967 | -0.00(-0.02%) |
Aug 23, 2006 | 12.21 | 12.26 | 11.70 | 11.75 | 481,627 | -0.48(-3.95%) |
Aug 22, 2006 | 12.18 | 12.27 | 12.14 | 12.23 | 228,888 | +0.06(+0.47%) |
Aug 21, 2006 | 12.23 | 12.25 | 12.14 | 12.17 | 176,582 | -0.02(-0.14%) |
Aug 18, 2006 | 12.06 | 12.19 | 12.05 | 12.19 | 157,752 | +0.10(+0.83%) |
Aug 17, 2006 | 12.22 | 12.28 | 12.09 | 12.09 | 105,029 | -0.11(-0.86%) |
Aug 16, 2006 | 12.17 | 12.28 | 12.13 | 12.20 | 243,115 | +0.07(+0.57%) |
Aug 15, 2006 | 12.05 | 12.17 | 12.00 | 12.13 | 213,824 | +0.13(+1.10%) |
Aug 14, 2006 | 12.21 | 12.25 | 11.97 | 11.99 | 226,377 | -0.10(-0.83%) |
Aug 11, 2006 | 12.17 | 12.22 | 12.09 | 12.09 | 203,363 | -0.07(-0.59%) |
Aug 10, 2006 | 12.19 | 12.29 | 11.99 | 12.17 | 271,150 | +0.01(+0.10%) |
Aug 09, 2006 | 12.47 | 12.47 | 11.95 | 12.15 | 1,607,656 | -0.32(-2.55%) |
Aug 08, 2006 | 12.55 | 12.62 | 12.42 | 12.47 | 230,561 | -0.05(-0.42%) |
Aug 07, 2006 | 12.63 | 12.63 | 12.47 | 12.53 | 123,440 | -0.11(-0.83%) |
Aug 04, 2006 | 12.80 | 12.82 | 12.32 | 12.63 | 279,101 | -0.13(-1.01%) |
Aug 03, 2006 | 12.71 | 12.88 | 12.70 | 12.76 | 183,696 | +0.05(+0.39%) |
Aug 02, 2006 | 12.68 | 12.86 | 12.54 | 12.71 | 337,264 | +0.09(+0.70%) |
Aug 01, 2006 | 12.79 | 12.90 | 12.52 | 12.62 | 536,861 | -0.28(-2.20%) |
Jul 31, 2006 | 12.92 | 13.09 | 12.79 | 12.90 | 351,491 | -0.11(-0.84%) |
Jul 28, 2006 | 12.85 | 13.07 | 12.82 | 13.01 | 101,681 | +0.25(+1.97%) |
Jul 27, 2006 | 12.97 | 12.98 | 12.71 | 12.76 | 121,348 | -0.10(-0.80%) |
Jul 26, 2006 | 12.83 | 12.87 | 12.71 | 12.87 | 116,327 | +0.08(+0.65%) |
Jul 25, 2006 | 12.58 | 12.79 | 12.46 | 12.78 | 237,256 | +0.17(+1.35%) |
Jul 24, 2006 | 12.52 | 12.61 | 12.43 | 12.61 | 246,462 | +0.15(+1.17%) |
Jul 21, 2006 | 12.43 | 12.47 | 12.35 | 12.47 | 266,966 | +0.04(+0.33%) |
Jul 20, 2006 | 12.47 | 12.47 | 12.25 | 12.43 | 304,207 | -0.02(-0.14%) |
Jul 19, 2006 | 12.10 | 12.47 | 12.10 | 12.44 | 174,490 | +0.34(+2.78%) |
Jul 18, 2006 | 12.09 | 12.21 | 11.97 | 12.11 | 271,150 | +0.04(+0.32%) |
Jul 17, 2006 | 12.11 | 12.15 | 11.93 | 12.07 | 463,215 | -0.10(-0.82%) |
Jul 14, 2006 | 12.00 | 12.33 | 12.00 | 12.17 | 671,600 | +0.16(+1.37%) |
Jul 13, 2006 | 12.22 | 12.26 | 12.00 | 12.00 | 215,916 | -0.29(-2.39%) |
Jul 12, 2006 | 11.85 | 12.36 | 11.85 | 12.30 | 906,346 | +0.47(+3.96%) |
Jul 11, 2006 | 11.98 | 11.98 | 11.66 | 11.83 | 357,768 | -0.15(-1.22%) |
Jul 10, 2006 | 12.09 | 12.09 | 11.97 | 11.98 | 170,724 | -0.13(-1.09%) |
Jul 07, 2006 | 12.49 | 12.54 | 12.03 | 12.11 | 406,726 | -0.41(-3.28%) |
Jul 06, 2006 | 12.55 | 12.74 | 12.34 | 12.52 | 414,676 | -0.07(-0.59%) |
Jul 05, 2006 | 12.94 | 12.95 | 12.52 | 12.59 | 281,193 | -0.24(-1.88%) |
Jul 03, 2006 | 12.71 | 12.83 | 12.66 | 12.83 | 56,908 | +0.12(+0.98%) |
Jun 30, 2006 | 12.66 | 12.83 | 12.62 | 12.71 | 152,313 | +0.04(+0.34%) |
Jun 29, 2006 | 12.39 | 12.78 | 12.39 | 12.67 | 207,547 | +0.31(+2.51%) |
Jun 28, 2006 | 12.50 | 12.55 | 12.20 | 12.36 | 164,866 | -0.11(-0.92%) |
Jun 27, 2006 | 12.63 | 12.68 | 12.37 | 12.47 | 188,717 | -0.14(-1.14%) |
Jun 26, 2006 | 12.28 | 12.70 | 12.26 | 12.61 | 371,576 | +0.28(+2.31%) |
Jun 23, 2006 | 12.32 | 12.34 | 12.26 | 12.33 | 115,071 | -0.06(-0.52%) |
Jun 22, 2006 | 12.40 | 12.43 | 12.20 | 12.39 | 304,207 | -0.04(-0.35%) |
Jun 21, 2006 | 12.36 | 12.46 | 12.19 | 12.44 | 243,533 | +0.08(+0.66%) |
Jun 20, 2006 | 12.44 | 12.44 | 12.34 | 12.36 | 96,241 | -0.09(-0.69%) |
Jun 19, 2006 | 12.71 | 12.76 | 12.44 | 12.44 | 204,618 | -0.21(-1.68%) |
Jun 16, 2006 | 12.71 | 12.88 | 12.58 | 12.65 | 529,748 | -0.05(-0.43%) |
Jun 15, 2006 | 12.34 | 12.75 | 12.34 | 12.71 | 599,209 | +0.43(+3.50%) |
Jun 14, 2006 | 12.30 | 12.31 | 12.10 | 12.28 | 461,542 | +0.02(+0.16%) |
Jun 13, 2006 | 11.91 | 12.31 | 11.90 | 12.26 | 597,954 | +0.35(+2.93%) |
Jun 12, 2006 | 12.31 | 12.31 | 11.67 | 11.91 | 554,436 | -0.39(-3.15%) |
Jun 09, 2006 | 12.47 | 12.52 | 12.24 | 12.30 | 211,731 | -0.18(-1.42%) |
Jun 08, 2006 | 12.77 | 12.77 | 12.23 | 12.47 | 593,769 | -0.30(-2.34%) |
Jun 07, 2006 | 12.99 | 13.01 | 12.73 | 12.77 | 469,910 | -0.20(-1.57%) |
Jun 06, 2006 | 13.47 | 13.47 | 12.75 | 12.98 | 497,946 | -0.53(-3.94%) |
Jun 05, 2006 | 14.07 | 14.07 | 13.51 | 13.51 | 311,321 | -0.51(-3.63%) |
Jun 02, 2006 | 14.10 | 14.10 | 13.88 | 14.02 | 292,909 | +0.01(+0.10%) |
Jun 01, 2006 | 14.04 | 14.22 | 13.83 | 14.00 | 577,450 | -0.10(-0.68%) |
May 31, 2006 | 13.71 | 14.10 | 13.71 | 14.10 | 1,210,972 | +0.36(+2.64%) |
May 30, 2006 | 13.47 | 13.81 | 13.47 | 13.74 | 479,953 | +0.36(+2.72%) |
May 26, 2006 | 13.34 | 13.44 | 13.23 | 13.37 | 176,582 | +0.13(+0.97%) |
May 25, 2006 | 13.05 | 13.45 | 13.05 | 13.24 | 161,937 | +0.25(+1.93%) |
May 24, 2006 | 13.29 | 13.42 | 12.95 | 12.99 | 196,667 | -0.38(-2.86%) |
May 23, 2006 | 12.80 | 13.60 | 12.80 | 13.38 | 302,115 | +0.70(+5.50%) |
May 22, 2006 | 13.38 | 13.46 | 12.52 | 12.68 | 630,174 | -0.68(-5.10%) |
May 19, 2006 | 13.29 | 13.41 | 13.18 | 13.36 | 271,569 | +0.01(+0.09%) |
May 18, 2006 | 13.62 | 13.76 | 13.34 | 13.35 | 248,973 | -0.23(-1.67%) |
May 17, 2006 | 14.05 | 14.11 | 13.50 | 13.57 | 289,143 | -0.53(-3.73%) |
May 16, 2006 | 14.10 | 14.16 | 14.09 | 14.10 | 203,363 | +0.00(+0.00%) |
May 15, 2006 | 14.17 | 14.20 | 14.02 | 14.10 | 259,852 | -0.06(-0.41%) |
May 12, 2006 | 14.23 | 14.27 | 13.97 | 14.16 | 210,895 | -0.07(-0.49%) |
May 11, 2006 | 13.65 | 14.46 | 13.65 | 14.23 | 1,006,772 | +0.60(+4.37%) |
May 10, 2006 | 13.58 | 13.74 | 13.57 | 13.63 | 290,817 | +0.06(+0.42%) |
May 09, 2006 | 13.55 | 13.60 | 13.47 | 13.57 | 231,817 | +0.06(+0.48%) |
May 08, 2006 | 13.66 | 13.66 | 13.45 | 13.51 | 254,831 | -0.07(-0.55%) |
May 05, 2006 | 13.66 | 13.68 | 13.52 | 13.58 | 138,086 | -0.06(-0.44%) |
May 04, 2006 | 13.73 | 13.73 | 13.56 | 13.64 | 383,711 | +0.09(+0.65%) |
May 03, 2006 | 13.22 | 13.62 | 13.15 | 13.55 | 444,804 | +0.42(+3.22%) |
May 02, 2006 | 12.71 | 13.25 | 12.48 | 13.13 | 672,437 | +0.19(+1.48%) |
May 01, 2006 | 12.88 | 12.96 | 12.87 | 12.94 | 412,165 | +0.06(+0.46%) |
Apr 28, 2006 | 12.80 | 12.93 | 12.76 | 12.88 | 351,491 | -0.12(-0.90%) |
Apr 27, 2006 | 13.29 | 13.29 | 12.99 | 13.00 | 253,994 | -0.27(-2.04%) |
Apr 26, 2006 | 13.30 | 13.50 | 13.26 | 13.27 | 225,958 | -0.08(-0.59%) |
Apr 25, 2006 | 13.23 | 13.35 | 13.20 | 13.35 | 141,433 | +0.16(+1.18%) |
Apr 24, 2006 | 13.30 | 13.30 | 13.14 | 13.19 | 125,532 | -0.11(-0.81%) |
Apr 21, 2006 | 13.33 | 13.41 | 13.28 | 13.30 | 139,759 | -0.03(-0.25%) |
Apr 20, 2006 | 13.65 | 13.66 | 13.30 | 13.33 | 143,525 | -0.26(-1.92%) |
Apr 19, 2006 | 13.44 | 13.87 | 13.39 | 13.59 | 146,454 | +0.13(+0.94%) |
Apr 18, 2006 | 13.32 | 13.47 | 13.27 | 13.47 | 112,561 | +0.20(+1.53%) |
Apr 17, 2006 | 13.39 | 13.53 | 13.26 | 13.26 | 256,923 | -0.12(-0.88%) |
Apr 13, 2006 | 12.74 | 13.59 | 12.83 | 13.38 | 1,375,002 | +0.64(+5.05%) |
Apr 12, 2006 | 12.47 | 12.82 | 12.43 | 12.74 | 269,058 | +0.27(+2.17%) |
Apr 11, 2006 | 12.33 | 12.49 | 12.33 | 12.47 | 587,074 | -0.03(-0.25%) |
Apr 10, 2006 | 12.42 | 12.60 | 12.42 | 12.50 | 393,754 | +0.07(+0.60%) |
Apr 07, 2006 | 12.25 | 12.44 | 12.25 | 12.42 | 209,221 | +0.16(+1.35%) |
Apr 06, 2006 | 12.19 | 12.26 | 12.16 | 12.26 | 178,256 | +0.08(+0.63%) |
Apr 05, 2006 | 12.32 | 12.32 | 12.15 | 12.18 | 146,036 | -0.12(-0.99%) |
Apr 04, 2006 | 12.09 | 12.38 | 12.09 | 12.31 | 248,136 | +0.27(+2.26%) |
Apr 03, 2006 | 11.78 | 12.14 | 11.77 | 12.03 | 235,164 | +0.20(+1.72%) |
Mar 31, 2006 | 11.79 | 11.84 | 11.77 | 11.83 | 243,115 | -0.00(-0.02%) |
Mar 30, 2006 | 11.69 | 11.84 | 11.69 | 11.83 | 201,270 | +0.15(+1.25%) |
Mar 29, 2006 | 11.59 | 11.69 | 11.55 | 11.69 | 213,824 | +0.11(+0.97%) |
Mar 28, 2006 | 11.69 | 11.72 | 11.54 | 11.57 | 187,880 | -0.08(-0.68%) |
Mar 27, 2006 | 11.59 | 11.77 | 11.59 | 11.65 | 328,058 | +0.04(+0.33%) |
Mar 24, 2006 | 11.75 | 11.76 | 11.53 | 11.61 | 376,598 | -0.19(-1.62%) |
Mar 23, 2006 | 11.89 | 11.93 | 11.75 | 11.81 | 334,754 | -0.08(-0.68%) |
Mar 22, 2006 | 11.94 | 11.96 | 11.87 | 11.89 | 165,703 | -0.05(-0.42%) |
Mar 21, 2006 | 12.21 | 12.22 | 11.93 | 11.94 | 186,206 | -0.27(-2.23%) |
Mar 20, 2006 | 12.17 | 12.34 | 12.09 | 12.21 | 109,213 | +0.05(+0.37%) |
Mar 17, 2006 | 12.26 | 12.33 | 12.16 | 12.16 | 370,740 | -0.06(-0.51%) |
Mar 16, 2006 | 12.02 | 12.49 | 12.02 | 12.23 | 423,882 | +0.22(+1.83%) |
Mar 15, 2006 | 11.70 | 12.01 | 11.70 | 12.01 | 109,631 | +0.30(+2.57%) |
Mar 14, 2006 | 11.77 | 11.86 | 11.69 | 11.71 | 285,796 | -0.12(-1.05%) |
Mar 13, 2006 | 11.77 | 11.89 | 11.68 | 11.83 | 299,604 | +0.07(+0.59%) |
Mar 10, 2006 | 11.61 | 11.82 | 11.61 | 11.76 | 159,845 | +0.10(+0.82%) |
Mar 09, 2006 | 11.73 | 11.74 | 11.66 | 11.66 | 212,987 | -0.10(-0.81%) |
Mar 08, 2006 | 11.87 | 11.87 | 11.75 | 11.76 | 101,263 | -0.11(-0.97%) |
Mar 07, 2006 | 11.88 | 11.89 | 11.81 | 11.88 | 160,681 | -0.02(-0.14%) |
Mar 06, 2006 | 12.01 | 12.02 | 11.88 | 11.89 | 317,597 | -0.12(-0.98%) |
Mar 03, 2006 | 11.81 | 12.13 | 11.77 | 12.01 | 254,831 | +0.21(+1.80%) |
Mar 02, 2006 | 11.63 | 11.83 | 11.62 | 11.80 | 133,064 | +0.17(+1.50%) |
Mar 01, 2006 | 11.40 | 11.82 | 11.35 | 11.62 | 294,583 | +0.22(+1.89%) |
Feb 28, 2006 | 11.64 | 11.82 | 11.33 | 11.41 | 316,760 | -0.23(-1.99%) |
Feb 27, 2006 | 11.40 | 11.67 | 11.39 | 11.64 | 207,547 | +0.22(+1.95%) |
Feb 24, 2006 | 11.18 | 11.44 | 11.11 | 11.42 | 215,079 | +0.21(+1.92%) |
Feb 23, 2006 | 11.59 | 11.74 | 11.14 | 11.20 | 280,356 | -0.49(-4.23%) |
Feb 22, 2006 | 11.71 | 11.71 | 11.57 | 11.70 | 377,853 | +0.32(+2.82%) |
Feb 21, 2006 | 11.33 | 11.44 | 11.33 | 11.38 | 387,059 | +0.06(+0.57%) |
Feb 17, 2006 | 11.09 | 11.32 | 11.09 | 11.31 | 348,144 | +0.22(+1.98%) |
Feb 16, 2006 | 10.86 | 11.12 | 10.86 | 11.09 | 479,116 | +0.25(+2.29%) |
Feb 15, 2006 | 10.63 | 10.92 | 10.62 | 10.84 | 181,604 | +0.26(+2.42%) |
Feb 14, 2006 | 10.55 | 10.62 | 10.49 | 10.59 | 186,206 | +0.06(+0.57%) |
Feb 13, 2006 | 10.54 | 10.59 | 10.51 | 10.53 | 99,589 | -0.04(-0.34%) |
Feb 10, 2006 | 10.52 | 10.56 | 10.44 | 10.56 | 83,688 | +0.05(+0.50%) |
Feb 09, 2006 | 10.33 | 10.68 | 10.33 | 10.51 | 206,292 | +0.18(+1.73%) |
Feb 08, 2006 | 10.36 | 10.41 | 10.33 | 10.33 | 147,710 | -0.07(-0.67%) |
Feb 07, 2006 | 10.48 | 10.49 | 10.39 | 10.40 | 89,128 | -0.07(-0.66%) |
Feb 06, 2006 | 10.61 | 10.61 | 10.40 | 10.47 | 174,072 | -0.14(-1.33%) |
Feb 03, 2006 | 10.53 | 10.61 | 10.51 | 10.61 | 172,816 | +0.10(+0.91%) |
Feb 02, 2006 | 10.70 | 10.75 | 10.52 | 10.52 | 400,031 | -0.19(-1.76%) |
Feb 01, 2006 | 10.75 | 10.75 | 10.68 | 10.70 | 177,001 | -0.04(-0.36%) |
Jan 31, 2006 | 10.79 | 10.79 | 10.67 | 10.74 | 98,333 | -0.05(-0.42%) |
Jan 30, 2006 | 10.78 | 10.81 | 10.73 | 10.79 | 205,455 | +0.00(+0.00%) |
Jan 27, 2006 | 10.63 | 10.81 | 10.63 | 10.79 | 248,136 | +0.15(+1.44%) |
Jan 26, 2006 | 10.63 | 10.68 | 10.60 | 10.63 | 218,008 | +0.00(+0.00%) |
Jan 25, 2006 | 10.57 | 10.63 | 10.57 | 10.63 | 115,490 | +0.07(+0.63%) |
Jan 24, 2006 | 10.57 | 10.57 | 10.39 | 10.57 | 137,667 | +0.03(+0.30%) |
Jan 23, 2006 | 10.37 | 10.54 | 10.37 | 10.54 | 65,695 | +0.14(+1.36%) |
Jan 20, 2006 | 10.43 | 10.60 | 10.36 | 10.40 | 200,015 | -0.03(-0.32%) |
Jan 19, 2006 | 10.11 | 10.52 | 10.11 | 10.43 | 289,562 | +0.31(+3.02%) |
Jan 18, 2006 | 10.23 | 10.23 | 10.05 | 10.12 | 223,448 | -0.09(-0.87%) |
Jan 17, 2006 | 10.41 | 10.41 | 10.20 | 10.21 | 183,277 | -0.16(-1.57%) |
Jan 13, 2006 | 10.31 | 10.39 | 10.25 | 10.37 | 188,717 | +0.17(+1.69%) |
Jan 12, 2006 | 10.17 | 10.20 | 10.15 | 10.20 | 256,086 | +0.04(+0.38%) |
Jan 11, 2006 | 10.31 | 10.31 | 10.15 | 10.16 | 188,717 | -0.11(-1.09%) |
Jan 10, 2006 | 10.23 | 10.35 | 10.21 | 10.28 | 267,384 | +0.11(+1.06%) |
Jan 09, 2006 | 10.38 | 10.39 | 10.11 | 10.17 | 208,384 | -0.24(-2.30%) |
Jan 06, 2006 | 10.31 | 10.50 | 10.31 | 10.41 | 212,987 | +0.14(+1.35%) |
Jan 05, 2006 | 10.28 | 10.32 | 10.18 | 10.27 | 243,115 | -0.04(-0.35%) |
Jan 04, 2006 | 10.28 | 10.38 | 10.17 | 10.30 | 313,413 | +0.00(+0.05%) |
Jan 03, 2006 | 10.16 | 10.37 | 10.16 | 10.30 | 449,407 | +0.20(+2.01%) |
Dec 30, 2005 | 10.22 | 10.22 | 10.09 | 10.10 | 90,802 | -0.15(-1.45%) |
Dec 29, 2005 | 10.24 | 10.28 | 10.13 | 10.25 | 118,000 | +0.00(+0.02%) |
Dec 28, 2005 | 10.11 | 10.28 | 10.11 | 10.24 | 148,547 | +0.13(+1.28%) |
Dec 27, 2005 | 10.13 | 10.16 | 10.05 | 10.11 | 147,291 | -0.02(-0.19%) |
Dec 23, 2005 | 10.06 | 10.16 | 10.06 | 10.13 | 96,660 | +0.09(+0.88%) |
Dec 22, 2005 | 9.977 | 10.06 | 9.977 | 10.04 | 282,448 | +0.01(+0.07%) |
Dec 21, 2005 | 9.882 | 10.12 | 9.882 | 10.04 | 405,052 | +0.18(+1.79%) |
Dec 20, 2005 | 9.710 | 9.870 | 9.698 | 9.860 | 396,683 | +0.15(+1.58%) |
Dec 19, 2005 | 9.724 | 9.755 | 9.681 | 9.707 | 164,029 | -0.01(-0.15%) |
Dec 16, 2005 | 9.679 | 9.738 | 9.667 | 9.722 | 364,044 | +0.05(+0.49%) |
Dec 15, 2005 | 9.724 | 9.750 | 9.655 | 9.674 | 606,323 | -0.05(-0.49%) |
Dec 14, 2005 | 9.657 | 9.774 | 9.648 | 9.722 | 459,449 | +0.07(+0.69%) |
Dec 13, 2005 | 9.511 | 9.669 | 9.476 | 9.655 | 384,548 | +0.12(+1.30%) |
Dec 12, 2005 | 9.406 | 9.543 | 9.406 | 9.531 | 226,377 | +0.13(+1.35%) |
Dec 09, 2005 | 9.404 | 9.428 | 9.349 | 9.404 | 178,256 | +0.00(+0.00%) |
Dec 08, 2005 | 9.339 | 9.404 | 9.304 | 9.404 | 147,710 | +0.06(+0.69%) |
Dec 07, 2005 | 9.380 | 9.452 | 9.327 | 9.339 | 147,710 | -0.10(-1.04%) |
Dec 06, 2005 | 9.509 | 9.509 | 9.435 | 9.437 | 118,419 | -0.02(-0.18%) |
Dec 05, 2005 | 9.440 | 9.511 | 9.418 | 9.454 | 189,136 | +0.06(+0.66%) |
Dec 02, 2005 | 9.351 | 9.416 | 9.294 | 9.392 | 194,575 | +0.04(+0.43%) |
Dec 01, 2005 | 9.370 | 9.402 | 9.344 | 9.351 | 153,568 | +0.02(+0.20%) |
Nov 30, 2005 | 9.308 | 9.359 | 9.265 | 9.332 | 406,307 | +0.03(+0.28%) |
Nov 29, 2005 | 9.378 | 9.511 | 9.253 | 9.306 | 495,017 | -0.07(-0.76%) |
Nov 28, 2005 | 9.308 | 9.437 | 9.308 | 9.378 | 435,180 | +0.07(+0.74%) |
Nov 25, 2005 | 9.258 | 9.332 | 9.253 | 9.308 | 107,958 | +0.05(+0.54%) |
Nov 23, 2005 | 9.347 | 9.347 | 9.186 | 9.258 | 392,499 | -0.04(-0.44%) |
Nov 22, 2005 | 9.081 | 9.339 | 9.067 | 9.299 | 333,080 | +0.19(+2.10%) |
Nov 21, 2005 | 9.112 | 9.136 | 9.017 | 9.108 | 253,157 | -0.01(-0.13%) |
Nov 18, 2005 | 9.258 | 9.296 | 9.108 | 9.120 | 194,994 | -0.09(-0.99%) |
Nov 17, 2005 | 9.160 | 9.249 | 9.092 | 9.210 | 186,625 | +0.10(+1.08%) |
Nov 16, 2005 | 9.124 | 9.177 | 9.069 | 9.112 | 130,135 | +0.01(+0.13%) |
Nov 15, 2005 | 9.198 | 9.198 | 9.067 | 9.100 | 271,569 | -0.03(-0.37%) |
Nov 14, 2005 | 8.986 | 9.318 | 8.986 | 9.134 | 425,556 | +0.15(+1.65%) |
Nov 11, 2005 | 9.177 | 9.177 | 8.976 | 8.986 | 502,130 | -0.20(-2.21%) |
Nov 10, 2005 | 9.308 | 9.344 | 9.093 | 9.189 | 550,670 | -0.08(-0.85%) |
Nov 09, 2005 | 9.550 | 9.552 | 9.263 | 9.268 | 420,534 | -0.45(-4.65%) |
Nov 08, 2005 | 9.722 | 9.793 | 9.712 | 9.719 | 285,796 | +0.00(+0.00%) |
Nov 07, 2005 | 9.727 | 9.727 | 9.688 | 9.719 | 218,426 | -0.00(-0.02%) |
Nov 04, 2005 | 9.707 | 9.793 | 9.703 | 9.722 | 179,093 | +0.02(+0.25%) |
Nov 03, 2005 | 9.655 | 9.743 | 9.643 | 9.698 | 318,016 | +0.04(+0.45%) |
Nov 02, 2005 | 9.798 | 9.817 | 9.631 | 9.655 | 529,329 | -0.13(-1.34%) |