Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.13 | 28.67 | 28.02 | 28.37 | 284,248 | +0.14(+0.49%) |
Nov 29, 2006 | 28.60 | 29.02 | 27.95 | 28.24 | 385,097 | -0.08(-0.28%) |
Nov 28, 2006 | 28.75 | 28.84 | 28.10 | 28.31 | 225,368 | -0.46(-1.59%) |
Nov 27, 2006 | 29.07 | 29.36 | 28.31 | 28.77 | 371,151 | -0.47(-1.60%) |
Nov 24, 2006 | 28.49 | 29.35 | 28.27 | 29.24 | 103,026 | +0.51(+1.76%) |
Nov 22, 2006 | 28.92 | 28.92 | 28.26 | 28.73 | 323,013 | -0.07(-0.24%) |
Nov 21, 2006 | 29.24 | 29.29 | 28.55 | 28.80 | 342,098 | -0.36(-1.23%) |
Nov 20, 2006 | 28.77 | 29.44 | 28.16 | 29.16 | 223,135 | +0.27(+0.93%) |
Nov 17, 2006 | 29.43 | 29.43 | 28.49 | 28.89 | 329,786 | -0.57(-1.92%) |
Nov 16, 2006 | 29.77 | 29.77 | 29.20 | 29.46 | 360,301 | +0.03(+0.10%) |
Nov 15, 2006 | 29.01 | 29.90 | 28.74 | 29.43 | 368,578 | +0.42(+1.44%) |
Nov 14, 2006 | 28.63 | 29.01 | 27.93 | 29.01 | 185,301 | +0.49(+1.71%) |
Nov 13, 2006 | 28.30 | 28.72 | 28.05 | 28.52 | 164,852 | +0.36(+1.27%) |
Nov 10, 2006 | 27.52 | 28.27 | 27.24 | 28.17 | 259,231 | +0.66(+2.39%) |
Nov 09, 2006 | 28.38 | 28.39 | 27.26 | 27.51 | 225,195 | -0.69(-2.43%) |
Nov 08, 2006 | 28.23 | 28.46 | 27.41 | 28.20 | 265,625 | +0.04(+0.14%) |
Nov 07, 2006 | 27.21 | 28.35 | 27.11 | 28.16 | 575,236 | +0.95(+3.51%) |
Nov 06, 2006 | 26.83 | 27.37 | 26.82 | 27.20 | 319,776 | +0.64(+2.40%) |
Nov 03, 2006 | 26.22 | 26.68 | 26.03 | 26.57 | 285,963 | +0.55(+2.10%) |
Nov 02, 2006 | 25.64 | 26.17 | 25.03 | 26.02 | 254,360 | +0.18(+0.69%) |
Nov 01, 2006 | 27.15 | 27.27 | 25.66 | 25.84 | 369,378 | -1.16(-4.31%) |
Oct 31, 2006 | 27.78 | 27.78 | 26.87 | 27.00 | 262,791 | -0.83(-2.97%) |
Oct 30, 2006 | 27.09 | 27.88 | 26.66 | 27.83 | 299,235 | +0.68(+2.49%) |
Oct 27, 2006 | 26.86 | 27.24 | 25.90 | 27.15 | 534,591 | +0.29(+1.07%) |
Oct 26, 2006 | 26.57 | 26.98 | 25.85 | 26.86 | 398,511 | +0.49(+1.85%) |
Oct 25, 2006 | 24.70 | 26.95 | 24.70 | 26.38 | 528,921 | +1.93(+7.89%) |
Oct 24, 2006 | 24.01 | 24.54 | 23.19 | 24.45 | 408,264 | +0.57(+2.37%) |
Oct 23, 2006 | 23.87 | 24.71 | 23.50 | 23.88 | 154,926 | -0.19(-0.78%) |
Oct 20, 2006 | 24.51 | 24.51 | 23.81 | 24.07 | 231,129 | -0.26(-1.06%) |
Oct 19, 2006 | 23.86 | 24.62 | 23.63 | 24.33 | 300,211 | +0.47(+1.96%) |
Oct 18, 2006 | 25.10 | 25.60 | 23.69 | 23.86 | 315,764 | -1.10(-4.42%) |
Oct 17, 2006 | 25.40 | 25.52 | 24.51 | 24.96 | 456,662 | -0.70(-2.71%) |
Oct 16, 2006 | 25.77 | 25.89 | 25.37 | 25.66 | 305,809 | +0.00(+0.00%) |
Oct 13, 2006 | 25.85 | 25.95 | 25.28 | 25.66 | 379,934 | -0.14(-0.54%) |
Oct 12, 2006 | 25.49 | 26.10 | 25.49 | 25.80 | 466,890 | +0.59(+2.33%) |
Oct 11, 2006 | 25.40 | 25.77 | 25.15 | 25.21 | 458,315 | -0.27(-1.05%) |
Oct 10, 2006 | 24.76 | 25.71 | 24.72 | 25.48 | 368,283 | +0.69(+2.77%) |
Oct 09, 2006 | 24.24 | 25.26 | 24.03 | 24.80 | 278,852 | +0.39(+1.59%) |
Oct 06, 2006 | 24.37 | 24.60 | 24.01 | 24.41 | 652,556 | -0.14(-0.57%) |
Oct 05, 2006 | 24.16 | 24.71 | 24.07 | 24.55 | 269,759 | +0.51(+2.11%) |
Oct 04, 2006 | 23.18 | 24.23 | 23.00 | 24.04 | 334,198 | +0.75(+3.20%) |
Oct 03, 2006 | 22.70 | 23.67 | 22.62 | 23.29 | 352,340 | +0.44(+1.91%) |
Oct 02, 2006 | 22.52 | 23.16 | 21.96 | 22.86 | 556,260 | +0.21(+0.92%) |
Sep 29, 2006 | 22.64 | 23.16 | 22.48 | 22.65 | 386,961 | +0.10(+0.44%) |
Sep 28, 2006 | 22.76 | 23.02 | 22.41 | 22.55 | 359,727 | +0.08(+0.35%) |
Sep 27, 2006 | 21.78 | 22.79 | 21.73 | 22.47 | 481,354 | +0.65(+2.96%) |
Sep 26, 2006 | 21.44 | 22.05 | 21.07 | 21.82 | 484,443 | +0.24(+1.11%) |
Sep 25, 2006 | 21.96 | 21.96 | 20.96 | 21.58 | 282,614 | -0.26(-1.18%) |
Sep 22, 2006 | 22.43 | 22.48 | 21.45 | 21.84 | 212,301 | -0.76(-3.34%) |
Sep 21, 2006 | 22.93 | 23.28 | 22.43 | 22.60 | 203,861 | -0.09(-0.39%) |
Sep 20, 2006 | 22.27 | 23.46 | 21.99 | 22.69 | 293,129 | +0.68(+3.07%) |
Sep 19, 2006 | 22.32 | 22.50 | 21.53 | 22.01 | 312,676 | -0.35(-1.56%) |
Sep 18, 2006 | 22.05 | 22.77 | 21.89 | 22.36 | 285,761 | +0.16(+0.72%) |
Sep 15, 2006 | 22.87 | 23.09 | 22.18 | 22.20 | 525,870 | -0.65(-2.83%) |
Sep 14, 2006 | 23.30 | 23.37 | 22.68 | 22.85 | 211,596 | -0.64(-2.71%) |
Sep 13, 2006 | 22.74 | 23.52 | 22.70 | 23.48 | 199,786 | +0.86(+3.78%) |
Sep 12, 2006 | 21.71 | 22.83 | 21.71 | 22.63 | 513,146 | +0.86(+3.97%) |
Sep 11, 2006 | 21.13 | 21.94 | 20.77 | 21.76 | 433,480 | +0.45(+2.10%) |
Sep 08, 2006 | 21.61 | 21.62 | 21.13 | 21.32 | 319,080 | -0.02(-0.09%) |
Sep 07, 2006 | 21.95 | 22.01 | 21.26 | 21.34 | 341,581 | -0.64(-2.90%) |
Sep 06, 2006 | 22.65 | 22.66 | 21.94 | 21.97 | 204,681 | -0.89(-3.91%) |
Sep 05, 2006 | 23.22 | 23.28 | 22.51 | 22.87 | 230,941 | -0.18(-0.78%) |
Sep 01, 2006 | 23.38 | 23.58 | 23.02 | 23.05 | 290,143 | -0.12(-0.52%) |
Aug 31, 2006 | 23.15 | 23.71 | 22.73 | 23.16 | 265,675 | -0.07(-0.30%) |
Aug 30, 2006 | 23.52 | 23.76 | 23.11 | 23.23 | 139,457 | -0.27(-1.14%) |
Aug 29, 2006 | 23.34 | 23.50 | 22.79 | 23.50 | 248,248 | +0.17(+0.72%) |
Aug 28, 2006 | 22.93 | 23.55 | 22.93 | 23.33 | 278,140 | +0.26(+1.12%) |
Aug 25, 2006 | 23.00 | 23.45 | 22.82 | 23.08 | 302,155 | -0.04(-0.17%) |
Aug 24, 2006 | 23.41 | 23.54 | 22.82 | 23.12 | 204,737 | -0.11(-0.47%) |
Aug 23, 2006 | 24.13 | 24.74 | 23.08 | 23.22 | 390,877 | -0.74(-3.07%) |
Aug 22, 2006 | 23.65 | 24.49 | 23.62 | 23.96 | 222,486 | +0.18(+0.75%) |
Aug 21, 2006 | 23.70 | 24.22 | 23.65 | 23.78 | 255,524 | -0.51(-2.09%) |
Aug 18, 2006 | 24.71 | 24.71 | 23.52 | 24.29 | 257,361 | -0.25(-1.01%) |
Aug 17, 2006 | 24.20 | 24.84 | 24.06 | 24.54 | 268,059 | +0.17(+0.69%) |
Aug 16, 2006 | 23.61 | 24.53 | 23.33 | 24.37 | 355,962 | +1.04(+4.48%) |
Aug 15, 2006 | 22.73 | 23.43 | 22.37 | 23.32 | 330,083 | +1.27(+5.77%) |
Aug 14, 2006 | 21.45 | 22.71 | 21.39 | 22.05 | 294,736 | +0.86(+4.08%) |
Aug 11, 2006 | 21.67 | 21.78 | 21.17 | 21.19 | 252,409 | -0.61(-2.78%) |
Aug 10, 2006 | 21.13 | 21.96 | 20.85 | 21.79 | 350,597 | +0.36(+1.67%) |
Aug 09, 2006 | 22.62 | 22.84 | 21.28 | 21.43 | 355,609 | -0.89(-4.01%) |
Aug 08, 2006 | 23.26 | 23.36 | 22.22 | 22.33 | 277,544 | -0.68(-2.94%) |
Aug 07, 2006 | 22.37 | 23.22 | 22.37 | 23.01 | 314,792 | +0.37(+1.63%) |
Aug 04, 2006 | 24.43 | 25.03 | 22.11 | 22.64 | 593,703 | -1.54(-6.37%) |
Aug 03, 2006 | 22.72 | 24.35 | 22.57 | 24.18 | 353,822 | +1.17(+5.10%) |
Aug 02, 2006 | 22.54 | 23.22 | 22.45 | 23.01 | 395,874 | +0.59(+2.62%) |
Aug 01, 2006 | 22.31 | 22.58 | 21.41 | 22.42 | 397,359 | -0.03(-0.13%) |
Jul 31, 2006 | 23.07 | 23.18 | 22.37 | 22.45 | 460,371 | -0.51(-2.21%) |
Jul 28, 2006 | 21.27 | 23.36 | 21.09 | 22.96 | 534,447 | +1.91(+9.07%) |
Jul 27, 2006 | 21.64 | 21.84 | 20.85 | 21.05 | 414,943 | -0.47(-2.17%) |
Jul 26, 2006 | 22.13 | 22.18 | 20.93 | 21.51 | 667,237 | -0.66(-2.96%) |
Jul 25, 2006 | 22.43 | 23.16 | 21.69 | 22.17 | 617,115 | -0.30(-1.33%) |
Jul 24, 2006 | 20.94 | 22.78 | 20.76 | 22.47 | 451,508 | +1.53(+7.31%) |
Jul 21, 2006 | 21.08 | 21.38 | 19.65 | 20.94 | 1,014,120 | +0.08(+0.38%) |
Jul 20, 2006 | 23.32 | 23.32 | 20.83 | 20.86 | 390,726 | -2.33(-10.03%) |
Jul 19, 2006 | 22.29 | 23.25 | 22.26 | 23.18 | 376,649 | +0.89(+4.01%) |
Jul 18, 2006 | 21.38 | 22.67 | 21.13 | 22.29 | 296,975 | +1.04(+4.91%) |
Jul 17, 2006 | 21.96 | 22.03 | 21.17 | 21.25 | 226,623 | -0.75(-3.39%) |
Jul 14, 2006 | 22.23 | 22.40 | 21.53 | 21.99 | 276,096 | -0.23(-1.03%) |
Jul 13, 2006 | 22.87 | 22.87 | 22.03 | 22.22 | 530,018 | -0.84(-3.66%) |
Jul 12, 2006 | 22.96 | 23.35 | 22.72 | 23.07 | 266,035 | +0.20(+0.87%) |
Jul 11, 2006 | 22.84 | 23.02 | 22.47 | 22.87 | 394,060 | -0.09(-0.39%) |
Jul 10, 2006 | 23.09 | 23.20 | 22.76 | 22.96 | 177,629 | +0.03(+0.13%) |
Jul 07, 2006 | 23.41 | 23.58 | 22.87 | 22.93 | 214,824 | -0.58(-2.45%) |
Jul 06, 2006 | 23.60 | 23.69 | 23.24 | 23.50 | 191,721 | +0.03(+0.13%) |
Jul 05, 2006 | 23.89 | 23.96 | 23.21 | 23.47 | 389,833 | -0.84(-3.44%) |
Jul 03, 2006 | 24.55 | 24.90 | 24.07 | 24.31 | 193,385 | -0.08(-0.33%) |
Jun 30, 2006 | 23.50 | 24.67 | 23.05 | 24.39 | 480,651 | +1.13(+4.87%) |
Jun 29, 2006 | 21.48 | 23.26 | 21.48 | 23.25 | 365,017 | +2.01(+9.45%) |
Jun 28, 2006 | 21.54 | 21.58 | 20.78 | 21.25 | 226,387 | -0.13(-0.60%) |
Jun 27, 2006 | 21.87 | 22.05 | 21.11 | 21.38 | 282,164 | -0.50(-2.27%) |
Jun 26, 2006 | 22.90 | 23.14 | 21.61 | 21.87 | 472,842 | -0.84(-3.68%) |
Jun 23, 2006 | 22.23 | 23.22 | 21.93 | 22.71 | 251,417 | +0.31(+1.38%) |
Jun 22, 2006 | 22.08 | 22.74 | 21.87 | 22.40 | 320,913 | +0.32(+1.44%) |
Jun 21, 2006 | 20.56 | 22.67 | 20.56 | 22.08 | 425,770 | +1.45(+7.04%) |
Jun 20, 2006 | 20.77 | 21.09 | 20.51 | 20.63 | 138,262 | -0.15(-0.72%) |
Jun 19, 2006 | 21.18 | 21.62 | 20.29 | 20.78 | 239,859 | -0.50(-2.34%) |
Jun 16, 2006 | 21.38 | 21.74 | 21.07 | 21.28 | 812,415 | -0.07(-0.33%) |
Jun 15, 2006 | 20.98 | 21.47 | 20.52 | 21.35 | 274,500 | +0.62(+2.97%) |
Jun 14, 2006 | 20.74 | 21.77 | 20.33 | 20.73 | 259,642 | -0.19(-0.90%) |
Jun 13, 2006 | 20.97 | 21.92 | 20.44 | 20.92 | 427,469 | -0.06(-0.28%) |
Jun 12, 2006 | 21.62 | 21.92 | 20.95 | 20.98 | 522,989 | -0.70(-3.21%) |
Jun 09, 2006 | 21.48 | 22.82 | 21.48 | 21.67 | 288,690 | +0.24(+1.11%) |
Jun 08, 2006 | 21.63 | 21.99 | 20.53 | 21.43 | 677,071 | -0.46(-2.09%) |
Jun 07, 2006 | 21.03 | 22.95 | 21.03 | 21.89 | 403,633 | +10.89(+98.92%) |
Jun 06, 2006 | 11.59 | 11.59 | 10.83 | 11.01 | 530,318 | -0.63(-5.42%) |
Jun 05, 2006 | 12.13 | 12.20 | 11.59 | 11.64 | 375,490 | -0.53(-4.37%) |
Jun 02, 2006 | 12.15 | 12.29 | 11.89 | 12.17 | 296,717 | +0.22(+1.87%) |
Jun 01, 2006 | 11.81 | 12.04 | 11.75 | 11.95 | 271,609 | +0.18(+1.56%) |
May 31, 2006 | 11.99 | 12.12 | 11.67 | 11.76 | 417,041 | -0.14(-1.17%) |
May 30, 2006 | 12.48 | 12.48 | 11.85 | 11.90 | 481,066 | -0.53(-4.24%) |
May 26, 2006 | 12.49 | 12.51 | 12.28 | 12.43 | 176,065 | +0.01(+0.06%) |
May 25, 2006 | 12.12 | 12.52 | 12.12 | 12.42 | 306,785 | +0.40(+3.31%) |
May 24, 2006 | 11.69 | 12.05 | 11.64 | 12.02 | 453,744 | +0.31(+2.61%) |
May 23, 2006 | 11.62 | 12.03 | 11.56 | 11.72 | 600,964 | +0.16(+1.38%) |
May 22, 2006 | 11.53 | 11.67 | 11.15 | 11.56 | 419,575 | -0.06(-0.49%) |
May 19, 2006 | 11.71 | 12.08 | 11.47 | 11.61 | 403,971 | -0.12(-1.02%) |
May 18, 2006 | 12.11 | 12.18 | 11.71 | 11.73 | 286,423 | -0.29(-2.40%) |
May 17, 2006 | 12.12 | 12.19 | 11.86 | 12.02 | 442,524 | -0.11(-0.90%) |
May 16, 2006 | 12.01 | 12.30 | 12.01 | 12.13 | 425,113 | +0.19(+1.58%) |
May 15, 2006 | 11.79 | 12.01 | 11.62 | 11.94 | 318,833 | +0.10(+0.86%) |
May 12, 2006 | 12.32 | 12.42 | 11.84 | 11.84 | 402,076 | -0.34(-2.76%) |
May 11, 2006 | 12.68 | 12.72 | 12.18 | 12.18 | 341,999 | -0.50(-3.94%) |
May 10, 2006 | 12.79 | 12.80 | 12.63 | 12.68 | 472,211 | -0.03(-0.27%) |
May 09, 2006 | 12.55 | 12.81 | 12.55 | 12.71 | 269,195 | +0.13(+1.01%) |
May 08, 2006 | 12.68 | 12.69 | 12.52 | 12.58 | 221,806 | -0.06(-0.45%) |
May 05, 2006 | 12.54 | 12.79 | 12.48 | 12.64 | 266,117 | +0.12(+0.95%) |
May 04, 2006 | 12.05 | 12.54 | 12.03 | 12.52 | 552,144 | +0.55(+4.59%) |
May 03, 2006 | 11.97 | 12.08 | 11.78 | 11.97 | 380,555 | -0.05(-0.41%) |
May 02, 2006 | 11.94 | 12.13 | 11.92 | 12.02 | 255,254 | +0.11(+0.94%) |
May 01, 2006 | 12.29 | 12.45 | 11.89 | 11.91 | 394,021 | -0.31(-2.54%) |
Apr 28, 2006 | 11.90 | 12.32 | 11.67 | 12.22 | 444,176 | +0.31(+2.61%) |
Apr 27, 2006 | 11.89 | 11.99 | 11.50 | 11.91 | 249,776 | +0.03(+0.27%) |
Apr 26, 2006 | 11.89 | 12.10 | 11.79 | 11.88 | 162,782 | +0.03(+0.23%) |
Apr 25, 2006 | 12.28 | 12.28 | 11.75 | 11.85 | 449,841 | -0.35(-2.89%) |
Apr 24, 2006 | 12.76 | 12.82 | 12.18 | 12.20 | 511,400 | -0.62(-4.83%) |
Apr 21, 2006 | 12.67 | 12.98 | 12.64 | 12.82 | 588,387 | +0.15(+1.18%) |
Apr 20, 2006 | 12.22 | 13.04 | 12.13 | 12.67 | 866,096 | +0.49(+4.02%) |
Apr 19, 2006 | 11.83 | 12.19 | 11.75 | 12.18 | 384,605 | +0.38(+3.20%) |
Apr 18, 2006 | 11.13 | 11.85 | 11.09 | 11.81 | 330,591 | +0.68(+6.10%) |
Apr 17, 2006 | 11.12 | 11.21 | 11.00 | 11.13 | 456,892 | -0.06(-0.55%) |
Apr 13, 2006 | 11.37 | 11.37 | 11.15 | 11.19 | 150,090 | -0.23(-2.02%) |
Apr 12, 2006 | 10.96 | 11.46 | 10.89 | 11.42 | 293,462 | +0.46(+4.22%) |
Apr 11, 2006 | 11.26 | 11.38 | 10.93 | 10.96 | 152,852 | -0.36(-3.18%) |
Apr 10, 2006 | 11.25 | 11.51 | 11.20 | 11.32 | 160,499 | +0.03(+0.24%) |
Apr 07, 2006 | 11.41 | 11.53 | 11.21 | 11.29 | 174,928 | -0.04(-0.37%) |
Apr 06, 2006 | 11.25 | 11.39 | 11.18 | 11.33 | 167,224 | +0.10(+0.88%) |
Apr 05, 2006 | 11.26 | 11.35 | 11.18 | 11.23 | 143,484 | -0.08(-0.68%) |
Apr 04, 2006 | 11.25 | 11.31 | 11.12 | 11.31 | 380,772 | +0.06(+0.51%) |
Apr 03, 2006 | 11.32 | 11.59 | 11.20 | 11.25 | 533,102 | -0.07(-0.66%) |
Mar 31, 2006 | 11.14 | 11.36 | 11.14 | 11.33 | 174,423 | +0.19(+1.67%) |
Mar 30, 2006 | 11.42 | 11.46 | 11.09 | 11.14 | 227,632 | -0.21(-1.84%) |
Mar 29, 2006 | 11.32 | 11.55 | 11.22 | 11.35 | 227,159 | +0.02(+0.22%) |
Mar 28, 2006 | 11.23 | 11.50 | 11.15 | 11.33 | 263,385 | +0.06(+0.53%) |
Mar 27, 2006 | 11.43 | 11.43 | 11.18 | 11.27 | 225,194 | -0.12(-1.09%) |
Mar 24, 2006 | 11.18 | 11.43 | 11.15 | 11.39 | 171,124 | +0.21(+1.91%) |
Mar 23, 2006 | 11.26 | 11.31 | 10.96 | 11.18 | 401,328 | -0.16(-1.42%) |
Mar 22, 2006 | 10.89 | 11.43 | 10.89 | 11.34 | 236,773 | +0.42(+3.80%) |
Mar 21, 2006 | 11.06 | 11.14 | 10.90 | 10.92 | 291,064 | -0.12(-1.08%) |
Mar 20, 2006 | 10.99 | 11.18 | 10.94 | 11.04 | 192,291 | +0.07(+0.61%) |
Mar 17, 2006 | 11.01 | 11.02 | 10.92 | 10.98 | 405,136 | +0.02(+0.23%) |
Mar 16, 2006 | 11.12 | 11.24 | 10.93 | 10.95 | 211,317 | -0.13(-1.14%) |
Mar 15, 2006 | 10.87 | 11.13 | 10.87 | 11.08 | 302,068 | +0.28(+2.58%) |
Mar 14, 2006 | 10.57 | 10.81 | 10.51 | 10.80 | 188,030 | +0.23(+2.16%) |
Mar 13, 2006 | 10.69 | 10.75 | 10.54 | 10.57 | 248,050 | -0.05(-0.47%) |
Mar 10, 2006 | 10.30 | 10.70 | 10.24 | 10.62 | 252,227 | +0.28(+2.69%) |
Mar 09, 2006 | 10.13 | 10.44 | 10.13 | 10.34 | 266,976 | +0.20(+2.01%) |
Mar 08, 2006 | 10.26 | 10.31 | 10.09 | 10.14 | 243,864 | -0.16(-1.57%) |
Mar 07, 2006 | 10.25 | 10.38 | 10.17 | 10.30 | 348,217 | +0.03(+0.27%) |
Mar 06, 2006 | 10.40 | 10.48 | 10.12 | 10.27 | 315,771 | -0.08(-0.79%) |
Mar 03, 2006 | 10.34 | 10.48 | 10.33 | 10.35 | 608,326 | -0.02(-0.22%) |
Mar 02, 2006 | 10.47 | 10.50 | 10.32 | 10.38 | 397,584 | -0.09(-0.88%) |
Mar 01, 2006 | 10.46 | 10.80 | 10.35 | 10.47 | 456,974 | +0.10(+1.01%) |
Feb 28, 2006 | 10.63 | 10.65 | 10.26 | 10.36 | 568,067 | -0.27(-2.53%) |
Feb 27, 2006 | 10.62 | 10.74 | 10.58 | 10.63 | 508,214 | +0.02(+0.16%) |
Feb 24, 2006 | 10.71 | 10.75 | 10.54 | 10.62 | 579,980 | -0.14(-1.32%) |
Feb 23, 2006 | 10.93 | 10.93 | 10.72 | 10.76 | 500,931 | -0.14(-1.32%) |
Feb 22, 2006 | 11.11 | 11.14 | 10.83 | 10.90 | 512,967 | -0.18(-1.59%) |
Feb 21, 2006 | 11.20 | 11.21 | 11.05 | 11.08 | 478,978 | -0.08(-0.73%) |
Feb 17, 2006 | 11.17 | 11.18 | 11.05 | 11.16 | 402,229 | +0.01(+0.11%) |
Feb 16, 2006 | 10.86 | 11.17 | 10.82 | 11.15 | 436,733 | +0.40(+3.72%) |
Feb 15, 2006 | 10.87 | 10.93 | 10.60 | 10.75 | 763,327 | -0.13(-1.23%) |
Feb 14, 2006 | 10.76 | 11.06 | 10.66 | 10.88 | 590,734 | +0.18(+1.65%) |
Feb 13, 2006 | 10.63 | 10.81 | 10.50 | 10.71 | 563,114 | +0.01(+0.12%) |
Feb 10, 2006 | 11.01 | 11.06 | 10.40 | 10.69 | 938,797 | -0.43(-3.91%) |
Feb 09, 2006 | 11.00 | 11.39 | 10.94 | 11.13 | 467,566 | +0.19(+1.77%) |
Feb 08, 2006 | 10.84 | 11.44 | 10.71 | 10.93 | 822,044 | +0.26(+2.40%) |
Feb 07, 2006 | 10.58 | 10.88 | 10.55 | 10.68 | 564,953 | +0.08(+0.80%) |
Feb 06, 2006 | 10.31 | 10.70 | 10.31 | 10.59 | 449,575 | +0.25(+2.38%) |
Feb 03, 2006 | 10.28 | 10.41 | 10.19 | 10.35 | 771,529 | +0.04(+0.43%) |
Feb 02, 2006 | 10.56 | 10.59 | 10.27 | 10.30 | 662,822 | +0.03(+0.34%) |
Feb 01, 2006 | 10.45 | 10.45 | 10.26 | 10.27 | 389,324 | -0.26(-2.46%) |
Jan 31, 2006 | 10.45 | 10.58 | 10.35 | 10.53 | 913,086 | +0.04(+0.36%) |
Jan 30, 2006 | 10.74 | 10.81 | 10.46 | 10.49 | 447,523 | -0.19(-1.82%) |
Jan 27, 2006 | 10.91 | 10.93 | 10.49 | 10.68 | 239,461 | -0.23(-2.10%) |
Jan 26, 2006 | 10.30 | 10.91 | 10.22 | 10.91 | 575,417 | +0.61(+5.94%) |
Jan 25, 2006 | 10.03 | 10.34 | 9.984 | 10.30 | 458,574 | +0.27(+2.73%) |
Jan 24, 2006 | 9.788 | 10.04 | 9.609 | 10.03 | 329,517 | +0.26(+2.70%) |
Jan 23, 2006 | 9.514 | 9.877 | 9.514 | 9.763 | 587,972 | +0.59(+6.45%) |
Jan 20, 2006 | 8.906 | 9.263 | 8.906 | 9.171 | 534,993 | +0.31(+3.48%) |
Jan 19, 2006 | 8.640 | 8.886 | 8.640 | 8.863 | 294,108 | +0.20(+2.32%) |
Jan 18, 2006 | 8.699 | 8.749 | 8.595 | 8.662 | 361,492 | -0.09(-1.08%) |
Jan 17, 2006 | 8.824 | 8.826 | 8.655 | 8.756 | 187,686 | -0.14(-1.54%) |
Jan 13, 2006 | 8.776 | 8.938 | 8.751 | 8.893 | 360,905 | +0.15(+1.71%) |
Jan 12, 2006 | 8.824 | 8.886 | 8.689 | 8.744 | 213,035 | -0.16(-1.81%) |
Jan 11, 2006 | 9.042 | 9.129 | 8.814 | 8.906 | 202,581 | -0.17(-1.86%) |
Jan 10, 2006 | 9.010 | 9.164 | 8.873 | 9.075 | 228,066 | -0.02(-0.19%) |
Jan 09, 2006 | 8.933 | 9.256 | 8.933 | 9.092 | 288,091 | +0.09(+1.02%) |
Jan 06, 2006 | 8.873 | 9.040 | 8.821 | 9.000 | 363,263 | +0.15(+1.68%) |
Jan 05, 2006 | 8.833 | 8.878 | 8.684 | 8.851 | 299,125 | -0.05(-0.59%) |
Jan 04, 2006 | 8.953 | 9.142 | 8.863 | 8.903 | 445,854 | -0.05(-0.56%) |
Jan 03, 2006 | 8.761 | 9.117 | 8.607 | 8.953 | 396,868 | +0.17(+1.90%) |
Dec 30, 2005 | 8.948 | 9.040 | 8.734 | 8.786 | 212,029 | -0.19(-2.08%) |
Dec 29, 2005 | 8.799 | 9.092 | 8.674 | 8.973 | 240,597 | +0.11(+1.26%) |
Dec 28, 2005 | 8.682 | 8.930 | 8.682 | 8.861 | 215,449 | +0.14(+1.57%) |
Dec 27, 2005 | 8.923 | 8.935 | 8.520 | 8.724 | 319,654 | -0.15(-1.71%) |
Dec 23, 2005 | 8.699 | 8.933 | 8.699 | 8.876 | 360,708 | +0.18(+2.12%) |
Dec 22, 2005 | 8.699 | 8.776 | 8.575 | 8.692 | 285,616 | +0.04(+0.52%) |
Dec 21, 2005 | 8.389 | 8.749 | 8.389 | 8.647 | 509,758 | +0.24(+2.84%) |
Dec 20, 2005 | 8.451 | 8.575 | 8.386 | 8.408 | 350,684 | -0.03(-0.41%) |
Dec 19, 2005 | 8.697 | 8.819 | 8.421 | 8.443 | 395,824 | -0.25(-2.92%) |
Dec 16, 2005 | 8.888 | 9.030 | 8.617 | 8.697 | 969,859 | -0.23(-2.56%) |
Dec 15, 2005 | 8.963 | 8.985 | 8.647 | 8.925 | 645,665 | -0.02(-0.19%) |
Dec 14, 2005 | 8.913 | 9.147 | 8.833 | 8.943 | 372,585 | +0.01(+0.08%) |
Dec 13, 2005 | 9.370 | 9.370 | 8.922 | 8.935 | 652,020 | -0.43(-4.62%) |
Dec 12, 2005 | 9.492 | 9.669 | 9.254 | 9.368 | 255,007 | -0.08(-0.82%) |
Dec 09, 2005 | 9.544 | 9.569 | 9.365 | 9.445 | 211,380 | -0.04(-0.45%) |
Dec 08, 2005 | 9.880 | 9.880 | 9.420 | 9.487 | 476,795 | -0.36(-3.68%) |
Dec 07, 2005 | 9.954 | 9.954 | 9.731 | 9.850 | 162,725 | -0.18(-1.76%) |
Dec 06, 2005 | 10.09 | 10.22 | 9.987 | 10.03 | 286,021 | +0.02(+0.22%) |
Dec 05, 2005 | 10.12 | 10.12 | 9.731 | 10.00 | 312,166 | -0.17(-1.64%) |
Dec 02, 2005 | 10.10 | 10.19 | 9.867 | 10.17 | 145,984 | +0.12(+1.16%) |