Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.68 | 19.14 | 18.20 | 18.80 | 320,700 | +0.02(+0.11%) |
Nov 29, 2006 | 18.49 | 18.87 | 18.48 | 18.78 | 328,764 | +0.40(+2.18%) |
Nov 28, 2006 | 18.22 | 18.59 | 18.18 | 18.38 | 206,479 | +0.09(+0.49%) |
Nov 27, 2006 | 18.48 | 18.66 | 18.15 | 18.29 | 124,988 | -0.30(-1.61%) |
Nov 24, 2006 | 18.25 | 18.69 | 18.01 | 18.59 | 43,857 | +0.20(+1.09%) |
Nov 22, 2006 | 18.91 | 18.95 | 18.01 | 18.39 | 173,879 | -0.43(-2.28%) |
Nov 21, 2006 | 18.78 | 19.38 | 18.55 | 18.82 | 336,085 | +0.12(+0.64%) |
Nov 20, 2006 | 18.67 | 18.77 | 18.44 | 18.70 | 110,177 | -0.01(-0.05%) |
Nov 17, 2006 | 18.58 | 18.77 | 18.38 | 18.71 | 87,412 | -0.02(-0.11%) |
Nov 16, 2006 | 18.55 | 18.82 | 18.34 | 18.73 | 62,685 | +0.28(+1.52%) |
Nov 15, 2006 | 18.87 | 19.00 | 18.33 | 18.45 | 181,543 | -0.36(-1.91%) |
Nov 14, 2006 | 18.68 | 18.95 | 18.43 | 18.81 | 187,664 | +0.17(+0.91%) |
Nov 13, 2006 | 18.14 | 19.11 | 17.67 | 18.64 | 295,200 | +0.52(+2.87%) |
Nov 10, 2006 | 18.24 | 18.35 | 17.89 | 18.12 | 193,009 | -0.13(-0.71%) |
Nov 09, 2006 | 19.08 | 19.14 | 18.06 | 18.25 | 201,402 | -0.74(-3.90%) |
Nov 08, 2006 | 18.64 | 19.21 | 18.50 | 18.99 | 186,135 | +0.33(+1.77%) |
Nov 07, 2006 | 19.41 | 19.57 | 18.49 | 18.66 | 248,024 | -0.72(-3.72%) |
Nov 06, 2006 | 18.59 | 19.50 | 18.44 | 19.38 | 316,337 | +0.89(+4.81%) |
Nov 03, 2006 | 18.47 | 18.65 | 18.44 | 18.49 | 128,308 | -0.05(-0.27%) |
Nov 02, 2006 | 18.28 | 18.91 | 18.26 | 18.54 | 163,198 | +0.19(+1.04%) |
Nov 01, 2006 | 18.83 | 18.93 | 18.22 | 18.35 | 147,237 | -0.38(-2.03%) |
Oct 31, 2006 | 18.88 | 19.47 | 18.69 | 18.73 | 188,110 | -0.65(-3.35%) |
Oct 30, 2006 | 18.55 | 19.43 | 18.36 | 19.38 | 297,989 | +0.89(+4.81%) |
Oct 27, 2006 | 18.98 | 19.33 | 18.27 | 18.49 | 277,422 | -0.47(-2.48%) |
Oct 26, 2006 | 19.00 | 19.00 | 18.75 | 18.96 | 298,422 | +0.11(+0.58%) |
Oct 25, 2006 | 18.96 | 19.15 | 18.62 | 18.85 | 281,527 | -0.04(-0.21%) |
Oct 24, 2006 | 20.15 | 20.31 | 18.54 | 18.89 | 507,243 | -1.24(-6.16%) |
Oct 23, 2006 | 19.86 | 20.18 | 19.73 | 20.13 | 400,475 | +0.46(+2.34%) |
Oct 20, 2006 | 18.19 | 19.79 | 17.99 | 19.67 | 1,416,463 | +1.67(+9.28%) |
Oct 19, 2006 | 17.14 | 18.05 | 16.83 | 18.00 | 256,427 | +0.69(+3.99%) |
Oct 18, 2006 | 17.50 | 17.90 | 16.97 | 17.31 | 224,734 | -0.05(-0.29%) |
Oct 17, 2006 | 17.45 | 18.00 | 17.08 | 17.36 | 257,300 | -0.13(-0.74%) |
Oct 16, 2006 | 17.45 | 18.06 | 17.43 | 17.49 | 173,540 | -0.01(-0.06%) |
Oct 13, 2006 | 18.00 | 18.06 | 17.43 | 17.50 | 220,687 | -0.49(-2.72%) |
Oct 12, 2006 | 17.69 | 18.16 | 17.66 | 17.99 | 196,237 | +0.41(+2.33%) |
Oct 11, 2006 | 18.09 | 18.09 | 17.45 | 17.58 | 226,809 | -0.51(-2.82%) |
Oct 10, 2006 | 17.47 | 18.10 | 17.41 | 18.09 | 266,937 | +0.62(+3.55%) |
Oct 09, 2006 | 17.01 | 17.56 | 16.81 | 17.47 | 146,949 | +0.39(+2.28%) |
Oct 06, 2006 | 17.42 | 17.42 | 16.87 | 17.08 | 180,616 | -0.31(-1.78%) |
Oct 05, 2006 | 17.25 | 17.69 | 17.12 | 17.39 | 141,473 | +0.18(+1.05%) |
Oct 04, 2006 | 16.53 | 17.22 | 16.50 | 17.21 | 212,135 | +0.59(+3.55%) |
Oct 03, 2006 | 17.17 | 17.57 | 16.59 | 16.62 | 148,501 | -0.71(-4.10%) |
Oct 02, 2006 | 17.93 | 18.09 | 17.03 | 17.33 | 163,937 | -0.56(-3.13%) |
Sep 29, 2006 | 17.75 | 18.09 | 17.62 | 17.89 | 225,135 | +0.21(+1.19%) |
Sep 28, 2006 | 17.67 | 17.90 | 17.30 | 17.68 | 322,198 | -0.03(-0.17%) |
Sep 27, 2006 | 17.28 | 17.74 | 16.70 | 17.71 | 166,052 | +0.30(+1.72%) |
Sep 26, 2006 | 17.36 | 17.51 | 17.02 | 17.41 | 178,241 | +0.05(+0.29%) |
Sep 25, 2006 | 16.94 | 17.40 | 16.67 | 17.36 | 269,838 | +0.38(+2.24%) |
Sep 22, 2006 | 17.30 | 17.44 | 16.31 | 16.98 | 505,754 | -0.47(-2.69%) |
Sep 21, 2006 | 18.17 | 18.18 | 17.33 | 17.45 | 155,076 | -0.64(-3.54%) |
Sep 20, 2006 | 17.59 | 18.16 | 17.32 | 18.09 | 221,834 | +0.63(+3.61%) |
Sep 19, 2006 | 19.00 | 19.00 | 17.18 | 17.46 | 302,292 | -1.28(-6.83%) |
Sep 18, 2006 | 18.31 | 19.32 | 18.16 | 18.74 | 403,385 | +0.43(+2.35%) |
Sep 15, 2006 | 18.11 | 18.56 | 18.01 | 18.31 | 362,288 | +0.32(+1.78%) |
Sep 14, 2006 | 17.89 | 18.10 | 17.77 | 17.99 | 194,724 | +0.01(+0.06%) |
Sep 13, 2006 | 18.00 | 18.05 | 17.86 | 17.98 | 313,045 | +0.01(+0.06%) |
Sep 12, 2006 | 17.65 | 18.08 | 17.65 | 17.97 | 113,098 | +0.31(+1.76%) |
Sep 11, 2006 | 17.71 | 18.07 | 17.58 | 17.66 | 41,914 | -0.17(-0.95%) |
Sep 08, 2006 | 17.99 | 18.05 | 17.32 | 17.83 | 108,503 | -0.10(-0.56%) |
Sep 07, 2006 | 17.87 | 18.32 | 17.63 | 17.93 | 546,500 | -0.03(-0.17%) |
Sep 06, 2006 | 17.55 | 18.08 | 17.50 | 17.96 | 258,935 | +0.32(+1.81%) |
Sep 05, 2006 | 17.72 | 17.73 | 17.55 | 17.64 | 220,361 | -0.13(-0.73%) |
Sep 01, 2006 | 18.00 | 18.00 | 17.65 | 17.77 | 118,704 | -0.15(-0.84%) |
Aug 31, 2006 | 17.90 | 18.10 | 17.82 | 17.92 | 229,452 | -0.04(-0.22%) |
Aug 30, 2006 | 17.93 | 18.12 | 17.74 | 17.96 | 206,610 | -0.04(-0.22%) |
Aug 29, 2006 | 17.75 | 18.00 | 17.50 | 18.00 | 167,373 | +0.30(+1.69%) |
Aug 28, 2006 | 16.95 | 17.75 | 16.95 | 17.70 | 164,543 | +0.69(+4.06%) |
Aug 25, 2006 | 16.94 | 17.18 | 16.93 | 17.01 | 176,238 | -0.01(-0.06%) |
Aug 24, 2006 | 17.15 | 17.22 | 16.80 | 17.02 | 185,690 | -0.15(-0.87%) |
Aug 23, 2006 | 16.83 | 17.31 | 16.83 | 17.17 | 297,585 | +0.34(+2.02%) |
Aug 22, 2006 | 17.07 | 17.26 | 16.67 | 16.83 | 303,215 | -0.31(-1.81%) |
Aug 21, 2006 | 17.59 | 17.59 | 17.04 | 17.14 | 168,372 | -0.58(-3.27%) |
Aug 18, 2006 | 17.77 | 17.79 | 17.11 | 17.72 | 169,354 | +0.04(+0.23%) |
Aug 17, 2006 | 16.73 | 18.06 | 16.51 | 17.68 | 636,803 | +0.84(+4.99%) |
Aug 16, 2006 | 17.00 | 17.06 | 16.73 | 16.84 | 284,059 | -0.06(-0.36%) |
Aug 15, 2006 | 17.09 | 17.40 | 16.83 | 16.90 | 402,935 | -0.08(-0.47%) |
Aug 14, 2006 | 16.07 | 17.00 | 15.94 | 16.98 | 693,087 | +1.02(+6.39%) |
Aug 11, 2006 | 16.28 | 16.28 | 15.72 | 15.96 | 221,671 | -0.29(-1.78%) |
Aug 10, 2006 | 15.70 | 16.43 | 15.57 | 16.25 | 279,366 | +0.47(+2.98%) |
Aug 09, 2006 | 16.45 | 16.45 | 15.73 | 15.78 | 118,621 | -0.60(-3.66%) |
Aug 08, 2006 | 16.24 | 16.46 | 16.04 | 16.38 | 149,234 | +0.22(+1.36%) |
Aug 07, 2006 | 16.18 | 16.35 | 15.54 | 16.16 | 175,715 | +0.00(+0.00%) |
Aug 04, 2006 | 16.67 | 17.16 | 15.72 | 16.16 | 289,961 | -0.55(-3.29%) |
Aug 03, 2006 | 16.19 | 16.71 | 16.00 | 16.71 | 433,296 | +0.29(+1.77%) |
Aug 02, 2006 | 16.26 | 16.66 | 15.93 | 16.42 | 605,648 | +0.18(+1.11%) |
Aug 01, 2006 | 16.07 | 16.73 | 16.03 | 16.24 | 302,923 | -0.06(-0.37%) |
Jul 31, 2006 | 16.40 | 16.45 | 16.14 | 16.30 | 204,173 | -0.07(-0.43%) |
Jul 28, 2006 | 16.37 | 16.70 | 15.90 | 16.37 | 361,787 | +0.13(+0.80%) |
Jul 27, 2006 | 16.10 | 16.31 | 15.93 | 16.24 | 705,719 | +0.02(+0.12%) |
Jul 26, 2006 | 15.94 | 16.48 | 15.40 | 16.22 | 941,026 | +0.22(+1.37%) |
Jul 25, 2006 | 16.71 | 16.86 | 15.98 | 16.00 | 826,587 | -0.87(-5.16%) |
Jul 24, 2006 | 15.83 | 17.30 | 15.86 | 16.87 | 754,758 | +1.04(+6.57%) |
Jul 21, 2006 | 14.74 | 16.20 | 14.74 | 15.83 | 1,080,065 | +1.13(+7.69%) |
Jul 20, 2006 | 14.80 | 15.03 | 14.29 | 14.70 | 754,860 | -0.10(-0.68%) |
Jul 19, 2006 | 14.50 | 15.45 | 14.16 | 14.80 | 729,544 | +0.30(+2.07%) |
Jul 18, 2006 | 14.22 | 14.85 | 13.94 | 14.50 | 855,293 | +0.97(+7.17%) |
Jul 17, 2006 | 13.49 | 13.62 | 13.35 | 13.53 | 335,739 | +0.03(+0.22%) |
Jul 14, 2006 | 13.16 | 13.57 | 13.00 | 13.50 | 295,791 | +0.30(+2.27%) |
Jul 13, 2006 | 13.53 | 13.79 | 13.07 | 13.20 | 174,244 | -0.47(-3.44%) |
Jul 12, 2006 | 14.13 | 14.13 | 13.67 | 13.67 | 141,739 | -0.43(-3.05%) |
Jul 11, 2006 | 13.82 | 14.25 | 13.50 | 14.10 | 278,961 | +0.22(+1.59%) |
Jul 10, 2006 | 13.88 | 13.96 | 13.56 | 13.88 | 125,406 | +0.01(+0.07%) |
Jul 07, 2006 | 13.90 | 14.36 | 13.64 | 13.87 | 409,192 | -0.03(-0.22%) |
Jul 06, 2006 | 13.38 | 14.00 | 13.38 | 13.90 | 288,006 | +0.55(+4.12%) |
Jul 05, 2006 | 13.60 | 13.69 | 12.94 | 13.35 | 336,684 | -0.41(-2.98%) |
Jul 03, 2006 | 13.80 | 13.82 | 13.60 | 13.76 | 116,588 | -0.06(-0.43%) |
Jun 30, 2006 | 13.91 | 14.30 | 13.45 | 13.82 | 3,142,784 | -0.06(-0.43%) |
Jun 29, 2006 | 13.99 | 14.06 | 13.70 | 13.88 | 643,900 | -0.12(-0.86%) |
Jun 28, 2006 | 14.08 | 14.08 | 13.87 | 14.00 | 149,419 | +0.00(+0.00%) |
Jun 27, 2006 | 14.05 | 14.05 | 13.93 | 14.00 | 168,977 | +0.00(+0.00%) |
Jun 26, 2006 | 14.07 | 14.07 | 13.91 | 14.00 | 111,300 | +0.00(+0.00%) |
Jun 23, 2006 | 13.41 | 14.05 | 13.34 | 14.00 | 190,659 | +0.60(+4.48%) |
Jun 22, 2006 | 13.72 | 13.76 | 13.21 | 13.40 | 204,916 | -0.22(-1.62%) |
Jun 21, 2006 | 13.91 | 13.98 | 13.47 | 13.62 | 220,753 | -0.29(-2.08%) |
Jun 20, 2006 | 13.76 | 13.97 | 13.53 | 13.91 | 148,808 | +0.11(+0.80%) |
Jun 19, 2006 | 13.50 | 13.89 | 13.24 | 13.80 | 256,692 | +0.34(+2.53%) |
Jun 16, 2006 | 13.53 | 13.72 | 13.45 | 13.46 | 260,467 | -0.14(-1.03%) |
Jun 15, 2006 | 13.54 | 13.80 | 13.25 | 13.60 | 286,907 | +0.10(+0.74%) |
Jun 14, 2006 | 13.96 | 14.04 | 13.45 | 13.50 | 267,927 | -0.50(-3.57%) |
Jun 13, 2006 | 13.98 | 14.06 | 13.63 | 14.00 | 157,908 | +0.00(+0.00%) |
Jun 12, 2006 | 13.91 | 14.04 | 13.80 | 14.00 | 77,952 | +0.09(+0.65%) |
Jun 09, 2006 | 13.89 | 14.00 | 13.75 | 13.91 | 65,556 | +0.01(+0.07%) |
Jun 08, 2006 | 14.40 | 14.50 | 13.56 | 13.90 | 133,441 | -0.59(-4.07%) |
Jun 07, 2006 | 14.90 | 14.90 | 14.44 | 14.49 | 212,251 | -0.33(-2.23%) |
Jun 06, 2006 | 14.42 | 14.88 | 14.29 | 14.82 | 272,872 | +0.42(+2.92%) |
Jun 05, 2006 | 14.20 | 14.50 | 14.20 | 14.40 | 160,688 | +0.15(+1.05%) |
Jun 02, 2006 | 13.78 | 14.29 | 13.71 | 14.25 | 153,952 | +0.19(+1.35%) |
Jun 01, 2006 | 13.44 | 14.21 | 13.35 | 14.06 | 131,142 | +0.67(+5.00%) |
May 31, 2006 | 13.07 | 13.50 | 12.88 | 13.39 | 125,925 | +0.39(+3.00%) |
May 30, 2006 | 13.07 | 13.10 | 12.97 | 13.00 | 65,714 | -0.12(-0.91%) |
May 26, 2006 | 13.21 | 13.29 | 13.10 | 13.12 | 113,964 | -0.08(-0.61%) |
May 25, 2006 | 12.64 | 13.34 | 12.55 | 13.20 | 120,205 | +0.61(+4.85%) |
May 24, 2006 | 12.68 | 12.97 | 12.40 | 12.59 | 328,202 | -0.10(-0.79%) |
May 23, 2006 | 13.04 | 13.30 | 12.64 | 12.69 | 100,795 | -0.29(-2.23%) |
May 22, 2006 | 12.90 | 13.32 | 12.72 | 12.98 | 233,480 | +0.03(+0.23%) |
May 19, 2006 | 13.76 | 13.76 | 12.92 | 12.95 | 149,466 | -0.71(-5.20%) |
May 18, 2006 | 13.45 | 13.92 | 13.45 | 13.66 | 116,754 | +0.19(+1.41%) |
May 17, 2006 | 13.49 | 13.66 | 13.43 | 13.47 | 106,288 | -0.15(-1.10%) |
May 16, 2006 | 13.58 | 13.97 | 13.52 | 13.62 | 126,828 | +0.03(+0.22%) |
May 15, 2006 | 13.22 | 13.76 | 13.22 | 13.59 | 125,614 | +0.31(+2.33%) |
May 12, 2006 | 14.06 | 14.06 | 13.15 | 13.28 | 224,495 | -0.76(-5.41%) |
May 11, 2006 | 13.77 | 14.10 | 13.45 | 14.04 | 218,983 | +0.24(+1.74%) |
May 10, 2006 | 14.03 | 14.03 | 13.78 | 13.80 | 72,093 | -0.22(-1.57%) |
May 09, 2006 | 14.05 | 14.05 | 13.92 | 14.02 | 116,742 | -0.07(-0.50%) |
May 08, 2006 | 13.75 | 14.15 | 13.75 | 14.09 | 230,003 | +0.06(+0.43%) |
May 05, 2006 | 14.23 | 14.39 | 13.91 | 14.03 | 363,056 | -0.13(-0.92%) |
May 04, 2006 | 14.14 | 14.65 | 14.10 | 14.16 | 363,258 | +0.06(+0.43%) |
May 03, 2006 | 13.35 | 14.28 | 13.35 | 14.10 | 342,567 | +0.71(+5.30%) |
May 02, 2006 | 13.26 | 13.80 | 13.26 | 13.39 | 659,792 | +0.19(+1.44%) |
May 01, 2006 | 13.32 | 13.38 | 13.14 | 13.20 | 357,657 | -0.12(-0.90%) |
Apr 28, 2006 | 13.24 | 13.35 | 13.00 | 13.32 | 341,200 | +0.08(+0.60%) |
Apr 27, 2006 | 13.00 | 13.25 | 12.76 | 13.24 | 228,556 | +0.24(+1.85%) |
Apr 26, 2006 | 12.75 | 13.20 | 12.67 | 13.00 | 962,881 | +0.07(+0.54%) |
Apr 25, 2006 | 12.58 | 13.00 | 12.26 | 12.93 | 443,628 | +0.31(+2.46%) |
Apr 24, 2006 | 12.70 | 12.75 | 11.92 | 12.62 | 448,848 | -0.12(-0.94%) |
Apr 21, 2006 | 11.88 | 12.94 | 11.87 | 12.74 | 910,901 | +1.14(+9.83%) |
Apr 20, 2006 | 11.50 | 11.69 | 11.16 | 11.60 | 209,506 | +0.30(+2.65%) |
Apr 19, 2006 | 10.91 | 11.32 | 10.84 | 11.30 | 176,956 | +0.48(+4.44%) |
Apr 18, 2006 | 10.43 | 10.95 | 10.43 | 10.82 | 61,501 | +0.41(+3.94%) |
Apr 17, 2006 | 10.98 | 10.98 | 10.31 | 10.41 | 93,652 | -0.53(-4.84%) |
Apr 13, 2006 | 10.97 | 11.04 | 10.73 | 10.94 | 108,773 | -0.03(-0.27%) |
Apr 12, 2006 | 10.71 | 11.00 | 10.63 | 10.97 | 46,840 | +0.26(+2.43%) |
Apr 11, 2006 | 10.96 | 11.16 | 10.60 | 10.71 | 169,816 | -0.31(-2.81%) |
Apr 10, 2006 | 11.35 | 11.43 | 11.00 | 11.02 | 103,585 | -0.37(-3.25%) |
Apr 07, 2006 | 11.36 | 11.45 | 11.36 | 11.39 | 65,054 | +0.05(+0.44%) |
Apr 06, 2006 | 11.29 | 11.44 | 11.29 | 11.34 | 111,567 | +0.01(+0.05%) |
Apr 05, 2006 | 11.61 | 11.61 | 11.30 | 11.33 | 134,610 | -0.33(-2.80%) |
Apr 04, 2006 | 11.32 | 11.71 | 11.27 | 11.66 | 238,939 | +0.30(+2.64%) |
Apr 03, 2006 | 11.36 | 11.42 | 11.30 | 11.36 | 160,074 | -0.03(-0.26%) |
Mar 31, 2006 | 11.24 | 11.40 | 11.14 | 11.39 | 140,316 | +0.12(+1.06%) |
Mar 30, 2006 | 10.95 | 11.32 | 10.93 | 11.27 | 154,363 | +0.33(+3.02%) |
Mar 29, 2006 | 10.83 | 11.10 | 10.82 | 10.94 | 171,963 | +0.11(+1.02%) |
Mar 28, 2006 | 10.73 | 10.84 | 10.72 | 10.83 | 118,183 | +0.06(+0.56%) |
Mar 27, 2006 | 10.76 | 10.83 | 10.66 | 10.77 | 90,815 | -0.03(-0.28%) |
Mar 24, 2006 | 10.80 | 10.85 | 10.74 | 10.80 | 61,014 | -0.04(-0.37%) |
Mar 23, 2006 | 10.79 | 10.85 | 10.75 | 10.84 | 115,900 | +0.09(+0.84%) |
Mar 22, 2006 | 10.98 | 10.98 | 10.73 | 10.75 | 97,200 | -0.24(-2.18%) |
Mar 21, 2006 | 11.05 | 11.12 | 10.85 | 10.99 | 159,998 | -0.02(-0.18%) |
Mar 20, 2006 | 11.08 | 11.30 | 10.85 | 11.01 | 104,020 | -0.11(-0.99%) |
Mar 17, 2006 | 10.60 | 11.14 | 10.58 | 11.12 | 220,127 | +0.54(+5.10%) |
Mar 16, 2006 | 10.60 | 10.77 | 10.52 | 10.58 | 63,907 | -0.05(-0.47%) |
Mar 15, 2006 | 11.03 | 11.04 | 10.48 | 10.63 | 411,583 | -0.43(-3.89%) |
Mar 14, 2006 | 10.78 | 11.11 | 10.78 | 11.06 | 100,304 | +0.30(+2.79%) |
Mar 13, 2006 | 10.94 | 11.05 | 10.72 | 10.76 | 258,682 | -0.21(-1.91%) |
Mar 10, 2006 | 10.85 | 11.11 | 10.79 | 10.97 | 171,296 | +0.08(+0.73%) |
Mar 09, 2006 | 11.00 | 11.05 | 10.82 | 10.89 | 82,868 | -0.08(-0.73%) |
Mar 08, 2006 | 11.00 | 11.00 | 10.70 | 10.97 | 97,297 | -0.01(-0.09%) |
Mar 07, 2006 | 11.31 | 11.37 | 10.88 | 10.98 | 74,612 | -0.36(-3.17%) |
Mar 06, 2006 | 11.40 | 11.44 | 11.23 | 11.34 | 65,471 | -0.08(-0.70%) |
Mar 03, 2006 | 11.68 | 11.68 | 11.40 | 11.42 | 46,374 | -0.24(-2.06%) |
Mar 02, 2006 | 11.30 | 11.79 | 11.30 | 11.66 | 79,209 | +0.16(+1.39%) |
Mar 01, 2006 | 11.57 | 11.57 | 11.14 | 11.50 | 324,535 | -0.06(-0.52%) |
Feb 28, 2006 | 11.83 | 11.89 | 11.50 | 11.56 | 277,298 | -0.27(-2.28%) |
Feb 27, 2006 | 11.97 | 11.97 | 11.83 | 11.83 | 92,800 | -0.17(-1.42%) |
Feb 24, 2006 | 11.67 | 12.00 | 11.66 | 12.00 | 167,717 | +0.33(+2.83%) |
Feb 23, 2006 | 11.67 | 11.75 | 11.35 | 11.67 | 326,435 | -0.04(-0.34%) |
Feb 22, 2006 | 11.60 | 11.78 | 11.50 | 11.71 | 93,912 | +0.08(+0.69%) |
Feb 21, 2006 | 11.80 | 11.95 | 11.51 | 11.63 | 169,764 | -0.22(-1.86%) |
Feb 17, 2006 | 11.64 | 12.01 | 11.52 | 11.85 | 176,186 | +0.15(+1.28%) |
Feb 16, 2006 | 11.40 | 11.80 | 11.37 | 11.70 | 269,600 | +0.26(+2.27%) |
Feb 15, 2006 | 11.16 | 11.50 | 11.12 | 11.44 | 245,678 | +0.24(+2.14%) |
Feb 14, 2006 | 10.87 | 11.29 | 10.87 | 11.20 | 315,103 | +0.30(+2.75%) |
Feb 13, 2006 | 11.31 | 11.31 | 10.73 | 10.90 | 104,630 | -0.46(-4.05%) |
Feb 10, 2006 | 11.33 | 11.42 | 11.23 | 11.36 | 68,565 | +0.00(+0.00%) |
Feb 09, 2006 | 11.30 | 11.40 | 10.96 | 11.36 | 212,814 | +0.03(+0.26%) |
Feb 08, 2006 | 11.55 | 11.67 | 11.28 | 11.33 | 186,822 | -0.21(-1.82%) |
Feb 07, 2006 | 11.72 | 11.74 | 11.39 | 11.54 | 122,501 | -0.20(-1.70%) |
Feb 06, 2006 | 11.75 | 11.84 | 11.47 | 11.74 | 138,620 | -0.01(-0.09%) |
Feb 03, 2006 | 11.36 | 11.84 | 11.36 | 11.75 | 180,955 | +0.33(+2.89%) |
Feb 02, 2006 | 11.80 | 11.80 | 11.14 | 11.42 | 286,008 | -0.38(-3.22%) |
Feb 01, 2006 | 11.51 | 12.09 | 11.51 | 11.80 | 332,812 | +0.22(+1.90%) |
Jan 31, 2006 | 12.13 | 12.13 | 11.22 | 11.58 | 469,259 | -0.78(-6.31%) |
Jan 30, 2006 | 12.45 | 12.80 | 12.27 | 12.36 | 309,636 | -0.14(-1.12%) |
Jan 27, 2006 | 11.98 | 12.75 | 11.98 | 12.50 | 197,002 | +0.49(+4.08%) |
Jan 26, 2006 | 11.85 | 12.23 | 11.85 | 12.01 | 190,481 | +0.12(+1.01%) |
Jan 25, 2006 | 11.90 | 12.01 | 11.68 | 11.89 | 122,128 | +0.04(+0.34%) |
Jan 24, 2006 | 11.98 | 12.07 | 11.65 | 11.85 | 69,659 | -0.16(-1.33%) |
Jan 23, 2006 | 12.00 | 12.09 | 11.94 | 12.01 | 75,173 | +0.01(+0.08%) |
Jan 20, 2006 | 11.71 | 12.07 | 11.55 | 12.00 | 234,817 | +0.34(+2.92%) |
Jan 19, 2006 | 11.31 | 11.86 | 11.17 | 11.66 | 234,475 | +0.36(+3.14%) |
Jan 18, 2006 | 11.36 | 11.37 | 11.05 | 11.30 | 107,579 | -0.04(-0.31%) |
Jan 17, 2006 | 11.17 | 11.42 | 11.17 | 11.34 | 108,793 | +0.05(+0.44%) |
Jan 13, 2006 | 11.59 | 11.66 | 10.93 | 11.29 | 250,183 | -0.33(-2.84%) |
Jan 12, 2006 | 11.86 | 11.86 | 11.60 | 11.62 | 57,600 | -0.17(-1.44%) |
Jan 11, 2006 | 11.76 | 11.95 | 11.61 | 11.79 | 216,405 | -0.01(-0.08%) |
Jan 10, 2006 | 12.35 | 12.36 | 11.73 | 11.80 | 218,075 | -0.55(-4.45%) |
Jan 09, 2006 | 12.20 | 12.35 | 12.07 | 12.35 | 90,988 | +0.06(+0.49%) |
Jan 06, 2006 | 11.94 | 12.32 | 11.94 | 12.29 | 83,595 | +0.31(+2.59%) |
Jan 05, 2006 | 12.15 | 12.33 | 11.83 | 11.98 | 91,876 | -0.30(-2.44%) |
Jan 04, 2006 | 11.98 | 12.49 | 11.92 | 12.28 | 235,274 | +0.22(+1.82%) |
Jan 03, 2006 | 11.92 | 12.07 | 11.61 | 12.06 | 160,721 | +0.11(+0.92%) |
Dec 30, 2005 | 11.85 | 12.07 | 11.79 | 11.95 | 89,227 | +0.04(+0.34%) |
Dec 29, 2005 | 11.89 | 12.10 | 11.84 | 11.91 | 48,513 | -0.02(-0.17%) |
Dec 28, 2005 | 12.07 | 12.16 | 11.77 | 11.93 | 90,000 | -0.03(-0.25%) |
Dec 27, 2005 | 11.90 | 12.18 | 11.90 | 11.96 | 85,100 | -0.01(-0.08%) |
Dec 23, 2005 | 11.84 | 12.16 | 11.84 | 11.97 | 147,081 | -0.06(-0.50%) |
Dec 22, 2005 | 11.98 | 12.19 | 11.91 | 12.03 | 105,294 | +0.08(+0.67%) |
Dec 21, 2005 | 12.20 | 12.33 | 11.94 | 11.95 | 346,872 | -0.34(-2.77%) |
Dec 20, 2005 | 11.66 | 12.36 | 11.50 | 12.29 | 518,501 | +0.86(+7.52%) |
Dec 19, 2005 | 11.45 | 11.60 | 11.27 | 11.43 | 107,854 | -0.01(-0.09%) |
Dec 16, 2005 | 11.42 | 11.59 | 11.17 | 11.44 | 183,662 | -0.03(-0.26%) |
Dec 15, 2005 | 11.62 | 11.71 | 11.40 | 11.47 | 113,091 | -0.15(-1.29%) |
Dec 14, 2005 | 11.53 | 11.79 | 11.47 | 11.62 | 131,804 | +0.17(+1.48%) |
Dec 13, 2005 | 11.73 | 12.00 | 11.38 | 11.45 | 264,459 | -0.37(-3.13%) |
Dec 12, 2005 | 11.02 | 12.00 | 11.02 | 11.82 | 566,979 | +0.62(+5.54%) |
Dec 09, 2005 | 11.30 | 11.54 | 11.00 | 11.20 | 244,235 | -0.18(-1.58%) |
Dec 08, 2005 | 10.74 | 11.85 | 10.64 | 11.38 | 1,083,742 | +0.70(+6.55%) |
Dec 07, 2005 | 10.62 | 10.87 | 10.42 | 10.68 | 443,420 | +0.10(+0.95%) |
Dec 06, 2005 | 10.47 | 10.82 | 10.42 | 10.58 | 369,087 | +0.07(+0.67%) |
Dec 05, 2005 | 10.03 | 10.59 | 10.03 | 10.51 | 455,200 | +0.51(+5.10%) |
Dec 02, 2005 | 9.880 | 10.62 | 9.880 | 10.00 | 868,856 | +0.01(+0.10%) |