Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.71 | 11.71 | 11.60 | 11.65 | 4,900 | -0.10(-0.85%) |
Nov 29, 2006 | 11.74 | 11.75 | 11.70 | 11.75 | 3,800 | +0.02(+0.17%) |
Nov 28, 2006 | 11.97 | 11.97 | 11.70 | 11.73 | 10,000 | -0.05(-0.42%) |
Nov 27, 2006 | 11.70 | 11.83 | 11.65 | 11.78 | 11,300 | +0.08(+0.68%) |
Nov 24, 2006 | 11.67 | 11.75 | 11.66 | 11.70 | 1,000 | +0.05(+0.43%) |
Nov 22, 2006 | 11.73 | 11.75 | 11.63 | 11.65 | 34,400 | +0.00(+0.00%) |
Nov 21, 2006 | 11.60 | 11.71 | 11.60 | 11.65 | 14,700 | +0.08(+0.69%) |
Nov 20, 2006 | 11.73 | 11.75 | 11.48 | 11.57 | 33,200 | -0.16(-1.36%) |
Nov 17, 2006 | 11.66 | 11.75 | 11.64 | 11.73 | 16,100 | +0.03(+0.26%) |
Nov 16, 2006 | 11.57 | 11.70 | 11.48 | 11.70 | 18,800 | +0.13(+1.12%) |
Nov 15, 2006 | 11.45 | 11.57 | 11.45 | 11.57 | 37,500 | +0.12(+1.05%) |
Nov 14, 2006 | 11.44 | 11.46 | 11.40 | 11.45 | 56,500 | +0.02(+0.17%) |
Nov 13, 2006 | 11.48 | 11.49 | 11.41 | 11.43 | 37,700 | -0.02(-0.17%) |
Nov 10, 2006 | 11.39 | 11.48 | 11.39 | 11.45 | 65,800 | +0.06(+0.53%) |
Nov 09, 2006 | 11.39 | 11.44 | 11.35 | 11.39 | 54,300 | +0.00(+0.00%) |
Nov 08, 2006 | 11.40 | 11.48 | 11.36 | 11.39 | 32,900 | -0.05(-0.44%) |
Nov 07, 2006 | 11.40 | 11.50 | 11.40 | 11.44 | 43,100 | +0.07(+0.62%) |
Nov 06, 2006 | 11.35 | 11.45 | 11.34 | 11.37 | 131,200 | -0.02(-0.18%) |
Nov 03, 2006 | 11.45 | 11.56 | 11.30 | 11.39 | 86,500 | -0.10(-0.87%) |
Nov 02, 2006 | 10.52 | 12.74 | 10.48 | 11.49 | 146,900 | +0.96(+9.14%) |
Nov 01, 2006 | 10.26 | 10.55 | 10.21 | 10.53 | 22,000 | +0.23(+2.21%) |
Oct 31, 2006 | 10.22 | 10.36 | 10.15 | 10.30 | 18,100 | +0.04(+0.39%) |
Oct 30, 2006 | 10.22 | 10.36 | 10.20 | 10.26 | 61,900 | +0.06(+0.59%) |
Oct 27, 2006 | 10.26 | 10.26 | 10.15 | 10.20 | 23,500 | -0.05(-0.49%) |
Oct 26, 2006 | 10.14 | 10.30 | 10.14 | 10.25 | 14,500 | +0.05(+0.49%) |
Oct 25, 2006 | 10.15 | 10.20 | 10.06 | 10.20 | 9,200 | +0.05(+0.49%) |
Oct 24, 2006 | 10.15 | 10.20 | 10.12 | 10.15 | 21,200 | +0.00(+0.00%) |
Oct 23, 2006 | 10.15 | 10.20 | 10.14 | 10.15 | 25,100 | -0.03(-0.29%) |
Oct 20, 2006 | 10.10 | 10.18 | 10.05 | 10.18 | 36,100 | +0.03(+0.30%) |
Oct 19, 2006 | 10.15 | 10.20 | 10.10 | 10.15 | 14,600 | -0.03(-0.29%) |
Oct 18, 2006 | 10.23 | 10.39 | 10.18 | 10.18 | 41,800 | +0.00(+0.00%) |
Oct 17, 2006 | 10.00 | 10.32 | 9.970 | 10.18 | 53,800 | +0.21(+2.11%) |
Oct 16, 2006 | 10.03 | 10.08 | 9.970 | 9.970 | 37,300 | -0.01(-0.10%) |
Oct 13, 2006 | 9.850 | 10.00 | 9.850 | 9.980 | 7,900 | +0.18(+1.84%) |
Oct 12, 2006 | 9.820 | 9.950 | 9.800 | 9.800 | 82,100 | -0.10(-1.01%) |
Oct 11, 2006 | 9.800 | 9.950 | 9.800 | 9.900 | 27,800 | +0.08(+0.81%) |
Oct 10, 2006 | 9.850 | 9.850 | 9.820 | 9.820 | 9,500 | +0.01(+0.10%) |
Oct 09, 2006 | 9.870 | 9.870 | 9.810 | 9.810 | 18,100 | -0.02(-0.20%) |
Oct 06, 2006 | 9.900 | 9.950 | 9.750 | 9.830 | 25,100 | -0.02(-0.20%) |
Oct 05, 2006 | 9.700 | 10.80 | 9.640 | 9.850 | 82,000 | +0.25(+2.60%) |
Oct 04, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 9.650 | 9.650 | 9.560 | 9.600 | 11,500 | +0.01(+0.10%) |
Oct 02, 2006 | 9.610 | 9.610 | 9.560 | 9.590 | 700 | -0.06(-0.62%) |
Sep 29, 2006 | 9.640 | 9.650 | 9.640 | 9.650 | 900 | -0.01(-0.10%) |
Sep 28, 2006 | 9.600 | 9.660 | 9.600 | 9.660 | 4,600 | +0.10(+1.05%) |
Sep 27, 2006 | 9.500 | 9.580 | 9.490 | 9.560 | 10,300 | -0.06(-0.62%) |
Sep 26, 2006 | 9.700 | 9.740 | 9.500 | 9.620 | 22,900 | -0.13(-1.33%) |
Sep 25, 2006 | 9.800 | 9.800 | 9.710 | 9.750 | 2,900 | -0.06(-0.61%) |
Sep 22, 2006 | 9.800 | 9.840 | 9.800 | 9.810 | 2,500 | -0.02(-0.20%) |
Sep 21, 2006 | 9.850 | 9.850 | 9.830 | 9.830 | 2,400 | -0.02(-0.20%) |
Sep 20, 2006 | 9.950 | 9.990 | 9.850 | 9.850 | 800 | -0.14(-1.40%) |
Sep 19, 2006 | 9.900 | 9.990 | 9.900 | 9.990 | 3,300 | +0.05(+0.50%) |
Sep 18, 2006 | 9.820 | 9.940 | 9.820 | 9.940 | 900 | +0.14(+1.43%) |
Sep 15, 2006 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 9.900 | 9.900 | 9.700 | 9.800 | 6,600 | -0.12(-1.21%) |
Sep 13, 2006 | 9.920 | 9.940 | 9.880 | 9.920 | 4,900 | +0.03(+0.30%) |
Sep 12, 2006 | 9.800 | 9.900 | 9.800 | 9.890 | 5,300 | -0.01(-0.10%) |
Sep 11, 2006 | 9.900 | 9.970 | 9.880 | 9.900 | 8,700 | -0.05(-0.50%) |
Sep 08, 2006 | 9.960 | 10.00 | 9.950 | 9.950 | 8,200 | -0.04(-0.40%) |
Sep 07, 2006 | 9.800 | 9.990 | 9.800 | 9.990 | 8,400 | +0.19(+1.94%) |
Sep 06, 2006 | 9.900 | 9.940 | 9.800 | 9.800 | 2,200 | -0.17(-1.71%) |
Sep 05, 2006 | 9.990 | 9.990 | 9.900 | 9.970 | 2,500 | -0.02(-0.20%) |
Sep 01, 2006 | 9.950 | 10.00 | 9.900 | 9.990 | 6,300 | +0.00(+0.00%) |
Aug 31, 2006 | 10.00 | 10.00 | 9.990 | 9.990 | 5,300 | +0.03(+0.30%) |
Aug 30, 2006 | 9.990 | 10.00 | 9.960 | 9.960 | 3,500 | -0.01(-0.10%) |
Aug 29, 2006 | 9.950 | 9.990 | 9.900 | 9.970 | 3,900 | +0.07(+0.71%) |
Aug 28, 2006 | 9.800 | 9.900 | 9.800 | 9.900 | 2,300 | +0.08(+0.81%) |
Aug 25, 2006 | 9.820 | 9.830 | 9.820 | 9.820 | 4,700 | -0.03(-0.30%) |
Aug 24, 2006 | 9.810 | 9.890 | 9.810 | 9.850 | 2,500 | +0.04(+0.41%) |
Aug 23, 2006 | 9.900 | 9.980 | 9.800 | 9.810 | 9,700 | -0.17(-1.70%) |
Aug 22, 2006 | 9.970 | 10.06 | 9.900 | 9.980 | 5,700 | +0.02(+0.20%) |
Aug 21, 2006 | 9.950 | 10.00 | 9.950 | 9.960 | 2,600 | -0.04(-0.40%) |
Aug 18, 2006 | 10.14 | 10.20 | 10.00 | 10.00 | 19,400 | -0.19(-1.86%) |
Aug 17, 2006 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 10.19 | 10.19 | 10.08 | 10.19 | 4,000 | +0.05(+0.49%) |
Aug 15, 2006 | 9.800 | 10.20 | 9.800 | 10.14 | 7,900 | +0.29(+2.94%) |
Aug 14, 2006 | 9.450 | 10.20 | 9.450 | 9.850 | 26,000 | +0.25(+2.60%) |
Aug 11, 2006 | 9.670 | 9.720 | 9.600 | 9.600 | 4,800 | -0.07(-0.72%) |
Aug 10, 2006 | 9.670 | 9.710 | 9.670 | 9.670 | 4,700 | -0.06(-0.62%) |
Aug 09, 2006 | 9.710 | 9.730 | 9.710 | 9.730 | 900 | +0.05(+0.52%) |
Aug 08, 2006 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 9.710 | 9.710 | 9.680 | 9.680 | 4,300 | -0.05(-0.51%) |
Aug 04, 2006 | 9.730 | 9.730 | 9.680 | 9.730 | 2,300 | +0.03(+0.31%) |
Aug 03, 2006 | 9.700 | 9.750 | 9.700 | 9.700 | 2,100 | -0.05(-0.51%) |
Aug 02, 2006 | 9.710 | 9.750 | 9.710 | 9.750 | 2,100 | +0.05(+0.52%) |
Aug 01, 2006 | 9.780 | 9.780 | 9.700 | 9.700 | 800 | -0.04(-0.41%) |
Jul 31, 2006 | 9.700 | 9.740 | 9.691 | 9.740 | 1,800 | -0.01(-0.10%) |
Jul 28, 2006 | 9.710 | 9.750 | 9.700 | 9.750 | 800 | -0.04(-0.41%) |
Jul 27, 2006 | 9.700 | 9.790 | 9.700 | 9.790 | 5,500 | +0.09(+0.93%) |
Jul 26, 2006 | 9.750 | 9.750 | 9.580 | 9.700 | 9,600 | -0.10(-1.02%) |
Jul 25, 2006 | 9.800 | 9.800 | 9.750 | 9.800 | 12,200 | +0.07(+0.72%) |
Jul 24, 2006 | 9.700 | 10.53 | 9.600 | 9.730 | 50,000 | -0.05(-0.51%) |
Jul 21, 2006 | 9.945 | 9.990 | 9.650 | 9.780 | 25,200 | -0.22(-2.20%) |
Jul 20, 2006 | 9.650 | 10.15 | 9.650 | 10.00 | 15,900 | +0.55(+5.82%) |
Jul 19, 2006 | 9.350 | 9.450 | 9.350 | 9.450 | 700 | +0.15(+1.61%) |
Jul 18, 2006 | 9.790 | 9.790 | 9.300 | 9.300 | 7,500 | -0.50(-5.10%) |
Jul 17, 2006 | 9.970 | 9.970 | 9.800 | 9.800 | 1,200 | -0.18(-1.80%) |
Jul 14, 2006 | 10.00 | 10.00 | 9.930 | 9.980 | 1,900 | -0.04(-0.40%) |
Jul 13, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 100 | +0.02(+0.20%) |
Jul 12, 2006 | 10.15 | 10.15 | 10.00 | 10.00 | 3,300 | -0.15(-1.48%) |
Jul 11, 2006 | 10.25 | 10.32 | 10.09 | 10.15 | 3,200 | -0.15(-1.46%) |
Jul 10, 2006 | 10.40 | 10.40 | 10.26 | 10.30 | 2,600 | -0.11(-1.06%) |
Jul 07, 2006 | 10.42 | 10.42 | 10.40 | 10.41 | 700 | +0.02(+0.19%) |
Jul 06, 2006 | 9.780 | 10.50 | 9.780 | 10.39 | 44,700 | +0.59(+6.02%) |
Jul 05, 2006 | 9.250 | 9.800 | 9.210 | 9.800 | 15,100 | +0.50(+5.38%) |
Jul 03, 2006 | 9.220 | 9.300 | 9.220 | 9.300 | 6,700 | +0.08(+0.87%) |
Jun 30, 2006 | 9.200 | 9.270 | 9.154 | 9.220 | 2,700 | -0.06(-0.65%) |
Jun 29, 2006 | 9.270 | 9.320 | 9.200 | 9.280 | 13,400 | +0.00(+0.00%) |
Jun 28, 2006 | 9.280 | 9.280 | 9.210 | 9.280 | 900 | +0.08(+0.87%) |
Jun 27, 2006 | 9.230 | 9.260 | 9.180 | 9.200 | 7,500 | +0.02(+0.22%) |
Jun 26, 2006 | 9.400 | 9.400 | 9.150 | 9.180 | 10,300 | -0.29(-3.06%) |
Jun 23, 2006 | 9.350 | 9.470 | 9.350 | 9.470 | 3,100 | +0.17(+1.83%) |
Jun 22, 2006 | 9.400 | 9.400 | 9.300 | 9.300 | 2,600 | -0.10(-1.06%) |
Jun 21, 2006 | 9.450 | 9.510 | 9.400 | 9.400 | 8,000 | +0.00(+0.00%) |
Jun 20, 2006 | 9.500 | 9.530 | 9.400 | 9.400 | 1,300 | -0.05(-0.53%) |
Jun 19, 2006 | 9.450 | 9.480 | 9.450 | 9.450 | 600 | -0.04(-0.42%) |
Jun 16, 2006 | 9.300 | 9.490 | 9.200 | 9.490 | 4,800 | +0.18(+1.93%) |
Jun 15, 2006 | 9.450 | 9.450 | 9.310 | 9.310 | 2,400 | -0.16(-1.69%) |
Jun 14, 2006 | 9.500 | 9.550 | 9.450 | 9.470 | 3,700 | -0.05(-0.53%) |
Jun 13, 2006 | 9.550 | 9.550 | 9.450 | 9.520 | 11,000 | -0.03(-0.31%) |
Jun 12, 2006 | 9.600 | 9.600 | 9.480 | 9.550 | 5,900 | -0.13(-1.34%) |
Jun 09, 2006 | 9.650 | 9.690 | 9.500 | 9.680 | 3,900 | +0.00(+0.00%) |
Jun 08, 2006 | 9.700 | 9.750 | 9.590 | 9.680 | 19,100 | -0.07(-0.72%) |
Jun 07, 2006 | 9.640 | 9.750 | 9.250 | 9.750 | 18,500 | +0.18(+1.83%) |
Jun 06, 2006 | 9.600 | 9.640 | 9.570 | 9.575 | 3,300 | -0.13(-1.29%) |
Jun 05, 2006 | 9.900 | 9.900 | 9.700 | 9.700 | 5,700 | -0.25(-2.51%) |
Jun 02, 2006 | 9.510 | 9.960 | 9.510 | 9.950 | 10,900 | +0.45(+4.74%) |
Jun 01, 2006 | 9.400 | 9.540 | 9.400 | 9.500 | 5,900 | +0.05(+0.53%) |
May 31, 2006 | 9.510 | 9.510 | 9.450 | 9.450 | 6,000 | -0.06(-0.63%) |
May 30, 2006 | 9.550 | 9.600 | 9.510 | 9.510 | 1,800 | -0.08(-0.83%) |
May 26, 2006 | 9.500 | 9.600 | 9.500 | 9.590 | 3,800 | +0.04(+0.42%) |
May 25, 2006 | 9.580 | 9.620 | 9.530 | 9.550 | 1,400 | -0.10(-1.04%) |
May 24, 2006 | 9.850 | 9.850 | 9.650 | 9.650 | 3,400 | -0.25(-2.53%) |
May 23, 2006 | 9.900 | 9.900 | 9.850 | 9.900 | 1,800 | -0.05(-0.48%) |
May 22, 2006 | 9.850 | 9.950 | 9.850 | 9.948 | 12,700 | -0.26(-2.57%) |
May 19, 2006 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
May 18, 2006 | 10.19 | 10.21 | 10.19 | 10.21 | 1,800 | +0.01(+0.10%) |
May 17, 2006 | 10.18 | 10.23 | 10.18 | 10.20 | 2,400 | -0.03(-0.29%) |
May 16, 2006 | 10.20 | 10.23 | 10.19 | 10.23 | 4,100 | +0.00(+0.00%) |
May 15, 2006 | 10.20 | 10.24 | 10.19 | 10.23 | 8,300 | +0.03(+0.29%) |
May 12, 2006 | 10.25 | 10.25 | 10.20 | 10.20 | 4,400 | -0.14(-1.35%) |
May 11, 2006 | 10.35 | 10.35 | 10.23 | 10.34 | 1,100 | -0.03(-0.29%) |
May 10, 2006 | 10.51 | 10.51 | 10.35 | 10.37 | 10,500 | -0.14(-1.33%) |
May 09, 2006 | 10.60 | 10.60 | 10.51 | 10.51 | 17,900 | -0.09(-0.85%) |
May 08, 2006 | 10.60 | 10.60 | 10.58 | 10.60 | 13,100 | +0.00(+0.00%) |
May 05, 2006 | 10.64 | 10.65 | 10.58 | 10.60 | 18,900 | -0.04(-0.38%) |
May 04, 2006 | 10.60 | 10.68 | 10.56 | 10.64 | 11,400 | +0.09(+0.85%) |
May 03, 2006 | 10.65 | 10.65 | 10.50 | 10.55 | 12,400 | -0.14(-1.31%) |
May 02, 2006 | 10.60 | 10.69 | 10.58 | 10.69 | 2,300 | -0.01(-0.09%) |
May 01, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.05(+0.47%) |
Apr 28, 2006 | 10.50 | 10.65 | 10.50 | 10.65 | 4,700 | +0.05(+0.47%) |
Apr 27, 2006 | 11.00 | 11.00 | 10.49 | 10.60 | 25,500 | -0.41(-3.72%) |
Apr 26, 2006 | 11.00 | 11.05 | 11.00 | 11.01 | 1,300 | +0.01(+0.09%) |
Apr 25, 2006 | 11.15 | 11.20 | 11.00 | 11.00 | 2,900 | -0.05(-0.45%) |
Apr 24, 2006 | 11.09 | 11.12 | 11.05 | 11.05 | 900 | -0.07(-0.63%) |
Apr 21, 2006 | 11.10 | 11.12 | 11.10 | 11.12 | 500 | -0.04(-0.36%) |
Apr 20, 2006 | 11.08 | 11.20 | 11.08 | 11.16 | 2,300 | +0.06(+0.54%) |
Apr 19, 2006 | 11.01 | 11.10 | 11.00 | 11.10 | 8,100 | +0.05(+0.45%) |
Apr 18, 2006 | 11.05 | 11.09 | 11.00 | 11.05 | 9,800 | -0.08(-0.72%) |
Apr 17, 2006 | 11.00 | 11.13 | 10.94 | 11.13 | 15,900 | +0.13(+1.18%) |
Apr 13, 2006 | 10.93 | 11.00 | 10.90 | 11.00 | 17,300 | +0.07(+0.64%) |
Apr 12, 2006 | 10.25 | 10.93 | 10.25 | 10.93 | 22,500 | +0.72(+7.05%) |
Apr 11, 2006 | 10.60 | 10.60 | 10.05 | 10.21 | 30,700 | -0.44(-4.13%) |
Apr 10, 2006 | 11.00 | 11.00 | 10.55 | 10.65 | 25,100 | -0.10(-0.93%) |
Apr 07, 2006 | 10.65 | 10.81 | 10.55 | 10.75 | 7,600 | +0.03(+0.28%) |
Apr 06, 2006 | 11.20 | 11.48 | 10.70 | 10.72 | 44,400 | -0.44(-3.94%) |
Apr 05, 2006 | 11.25 | 11.49 | 11.16 | 11.16 | 20,400 | -0.04(-0.36%) |
Apr 04, 2006 | 11.16 | 11.28 | 11.16 | 11.20 | 8,800 | -0.05(-0.44%) |
Apr 03, 2006 | 11.10 | 11.25 | 11.01 | 11.25 | 12,700 | +0.05(+0.45%) |
Mar 31, 2006 | 11.10 | 11.20 | 11.10 | 11.20 | 3,800 | +0.05(+0.45%) |
Mar 30, 2006 | 11.05 | 11.20 | 11.00 | 11.15 | 7,400 | +0.05(+0.45%) |
Mar 29, 2006 | 11.02 | 11.20 | 11.01 | 11.10 | 10,000 | +0.10(+0.91%) |
Mar 28, 2006 | 11.00 | 11.15 | 10.91 | 11.00 | 28,300 | -0.01(-0.09%) |
Mar 27, 2006 | 11.00 | 11.10 | 10.90 | 11.01 | 10,400 | +0.01(+0.09%) |
Mar 24, 2006 | 10.91 | 11.00 | 10.86 | 11.00 | 16,400 | +0.10(+0.92%) |
Mar 23, 2006 | 10.92 | 10.92 | 10.87 | 10.90 | 4,700 | +0.00(+0.00%) |
Mar 22, 2006 | 10.95 | 10.96 | 10.89 | 10.90 | 18,000 | -0.06(-0.55%) |
Mar 21, 2006 | 10.95 | 10.98 | 10.91 | 10.96 | 8,800 | -0.03(-0.27%) |
Mar 20, 2006 | 10.89 | 10.99 | 10.89 | 10.99 | 2,200 | +0.11(+1.01%) |
Mar 17, 2006 | 10.91 | 10.95 | 10.88 | 10.88 | 12,400 | -0.07(-0.64%) |
Mar 16, 2006 | 10.98 | 11.02 | 10.90 | 10.95 | 17,800 | -0.05(-0.45%) |
Mar 15, 2006 | 11.10 | 11.10 | 10.82 | 11.00 | 12,300 | -0.10(-0.90%) |
Mar 14, 2006 | 10.80 | 11.25 | 10.75 | 11.10 | 38,500 | +0.25(+2.30%) |
Mar 13, 2006 | 10.87 | 10.91 | 10.74 | 10.85 | 8,100 | -0.05(-0.46%) |
Mar 10, 2006 | 10.92 | 10.98 | 10.90 | 10.90 | 11,100 | -0.08(-0.73%) |
Mar 09, 2006 | 11.00 | 11.00 | 10.90 | 10.98 | 3,300 | +0.05(+0.46%) |
Mar 08, 2006 | 10.97 | 11.00 | 10.90 | 10.93 | 12,300 | -0.03(-0.27%) |
Mar 07, 2006 | 10.94 | 11.00 | 10.90 | 10.96 | 1,500 | -0.01(-0.09%) |
Mar 06, 2006 | 10.90 | 10.97 | 10.90 | 10.97 | 8,300 | +0.12(+1.11%) |
Mar 03, 2006 | 10.85 | 10.90 | 10.80 | 10.85 | 43,900 | +0.02(+0.18%) |
Mar 02, 2006 | 10.90 | 10.90 | 10.82 | 10.83 | 10,000 | -0.16(-1.46%) |
Mar 01, 2006 | 10.83 | 11.00 | 10.81 | 10.99 | 6,500 | +0.16(+1.48%) |
Feb 28, 2006 | 10.80 | 10.90 | 10.77 | 10.83 | 17,600 | +0.03(+0.28%) |
Feb 27, 2006 | 10.60 | 10.80 | 10.59 | 10.80 | 8,200 | +0.10(+0.93%) |
Feb 24, 2006 | 10.90 | 10.90 | 10.50 | 10.70 | 31,200 | -0.25(-2.28%) |
Feb 23, 2006 | 10.95 | 10.95 | 10.76 | 10.95 | 15,200 | -0.10(-0.90%) |
Feb 22, 2006 | 10.80 | 11.05 | 10.80 | 11.05 | 23,700 | +0.15(+1.38%) |
Feb 21, 2006 | 10.92 | 10.95 | 10.50 | 10.90 | 39,700 | -0.09(-0.82%) |
Feb 17, 2006 | 10.98 | 10.99 | 10.92 | 10.99 | 3,800 | +0.04(+0.37%) |
Feb 16, 2006 | 10.91 | 10.99 | 10.90 | 10.95 | 4,000 | +0.00(+0.00%) |
Feb 15, 2006 | 10.93 | 11.15 | 10.92 | 10.95 | 70,900 | +0.10(+0.92%) |
Feb 14, 2006 | 10.82 | 10.96 | 10.82 | 10.85 | 40,200 | +0.09(+0.84%) |
Feb 13, 2006 | 10.83 | 10.98 | 10.73 | 10.76 | 18,400 | -0.06(-0.55%) |
Feb 10, 2006 | 10.70 | 10.85 | 10.65 | 10.82 | 23,900 | -0.02(-0.18%) |
Feb 09, 2006 | 10.62 | 11.00 | 10.62 | 10.84 | 29,400 | +0.22(+2.07%) |
Feb 08, 2006 | 10.50 | 10.75 | 10.35 | 10.62 | 69,700 | -0.14(-1.30%) |
Feb 07, 2006 | 11.05 | 11.05 | 10.63 | 10.76 | 48,200 | -0.34(-3.06%) |
Feb 06, 2006 | 10.52 | 11.45 | 10.50 | 11.10 | 214,200 | +0.65(+6.22%) |
Feb 03, 2006 | 10.30 | 10.45 | 10.25 | 10.45 | 63,900 | +0.15(+1.46%) |
Feb 02, 2006 | 10.24 | 10.30 | 10.20 | 10.30 | 29,800 | +0.00(+0.00%) |
Feb 01, 2006 | 10.20 | 10.30 | 10.10 | 10.30 | 60,700 | +0.10(+0.98%) |
Jan 31, 2006 | 10.23 | 10.32 | 10.16 | 10.20 | 35,000 | +0.10(+0.99%) |
Jan 30, 2006 | 10.25 | 10.50 | 10.05 | 10.10 | 119,400 | +0.32(+3.27%) |
Jan 27, 2006 | 9.550 | 9.780 | 9.501 | 9.780 | 7,300 | +0.33(+3.49%) |
Jan 26, 2006 | 9.380 | 9.480 | 9.350 | 9.450 | 57,500 | +0.09(+0.96%) |
Jan 25, 2006 | 9.250 | 9.400 | 9.250 | 9.360 | 8,000 | +0.10(+1.08%) |
Jan 24, 2006 | 9.250 | 9.300 | 9.250 | 9.260 | 14,200 | +0.01(+0.11%) |
Jan 23, 2006 | 9.200 | 9.250 | 9.151 | 9.250 | 6,400 | +0.03(+0.33%) |
Jan 20, 2006 | 9.070 | 9.220 | 9.070 | 9.220 | 6,600 | +0.16(+1.77%) |
Jan 19, 2006 | 9.050 | 9.100 | 9.050 | 9.060 | 3,600 | +0.00(+0.00%) |
Jan 18, 2006 | 9.050 | 9.120 | 9.050 | 9.060 | 6,300 | -0.03(-0.33%) |
Jan 17, 2006 | 9.120 | 9.120 | 9.060 | 9.090 | 1,400 | -0.03(-0.33%) |
Jan 13, 2006 | 9.040 | 9.120 | 9.030 | 9.120 | 1,200 | +0.02(+0.22%) |
Jan 12, 2006 | 9.000 | 9.100 | 8.961 | 9.100 | 7,700 | +0.10(+1.11%) |
Jan 11, 2006 | 8.960 | 9.000 | 8.920 | 9.000 | 203,000 | +0.01(+0.11%) |
Jan 10, 2006 | 8.990 | 9.000 | 8.940 | 8.990 | 8,500 | +0.03(+0.33%) |
Jan 09, 2006 | 9.150 | 9.150 | 8.940 | 8.960 | 9,200 | +0.01(+0.11%) |
Jan 06, 2006 | 8.990 | 8.990 | 8.880 | 8.950 | 5,000 | +0.00(+0.00%) |
Jan 05, 2006 | 8.950 | 9.000 | 8.910 | 8.950 | 9,800 | -0.05(-0.56%) |
Jan 04, 2006 | 9.100 | 9.100 | 8.950 | 9.000 | 10,800 | -0.15(-1.64%) |
Jan 03, 2006 | 9.200 | 9.201 | 9.100 | 9.150 | 2,700 | -0.10(-1.08%) |
Dec 30, 2005 | 9.200 | 9.250 | 9.200 | 9.250 | 600 | +0.01(+0.11%) |
Dec 29, 2005 | 9.120 | 9.250 | 8.971 | 9.240 | 17,800 | +0.07(+0.76%) |
Dec 28, 2005 | 9.150 | 9.190 | 9.150 | 9.170 | 14,900 | -0.07(-0.76%) |
Dec 27, 2005 | 9.250 | 9.300 | 9.150 | 9.240 | 18,300 | -0.11(-1.18%) |
Dec 23, 2005 | 9.320 | 9.350 | 9.320 | 9.350 | 500 | -0.02(-0.21%) |
Dec 22, 2005 | 9.270 | 9.370 | 9.260 | 9.370 | 1,800 | +0.03(+0.32%) |
Dec 21, 2005 | 9.350 | 9.350 | 9.250 | 9.340 | 3,100 | +0.04(+0.43%) |
Dec 20, 2005 | 9.200 | 9.300 | 9.200 | 9.300 | 6,800 | +0.10(+1.09%) |
Dec 19, 2005 | 9.400 | 9.400 | 9.120 | 9.200 | 186,000 | -0.30(-3.16%) |
Dec 16, 2005 | 9.400 | 9.840 | 9.400 | 9.500 | 23,000 | +0.20(+2.15%) |
Dec 15, 2005 | 8.200 | 9.500 | 8.150 | 9.300 | 137,900 | +1.13(+13.83%) |
Dec 14, 2005 | 8.250 | 8.250 | 8.150 | 8.170 | 38,200 | -0.08(-0.97%) |
Dec 13, 2005 | 8.120 | 8.250 | 8.120 | 8.250 | 15,700 | +0.13(+1.60%) |
Dec 12, 2005 | 7.980 | 8.150 | 7.980 | 8.120 | 16,100 | +0.17(+2.14%) |
Dec 09, 2005 | 8.070 | 8.110 | 7.950 | 7.950 | 4,000 | -0.17(-2.09%) |
Dec 08, 2005 | 8.060 | 8.120 | 8.060 | 8.120 | 600 | +0.03(+0.37%) |
Dec 07, 2005 | 7.800 | 8.090 | 7.800 | 8.090 | 94,800 | +0.15(+1.89%) |
Dec 06, 2005 | 7.950 | 8.000 | 7.900 | 7.940 | 43,800 | -0.04(-0.50%) |
Dec 05, 2005 | 7.900 | 8.080 | 7.900 | 7.980 | 12,000 | -0.03(-0.37%) |
Dec 02, 2005 | 8.250 | 8.270 | 8.000 | 8.010 | 22,500 | -0.27(-3.26%) |