Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.61 | 12.71 | 12.50 | 12.54 | 498,300 | -0.06(-0.48%) |
Nov 29, 2006 | 12.32 | 12.68 | 12.30 | 12.60 | 191,280 | +0.43(+3.53%) |
Nov 28, 2006 | 12.27 | 12.40 | 12.12 | 12.17 | 462,622 | -0.18(-1.46%) |
Nov 27, 2006 | 12.65 | 12.86 | 12.29 | 12.35 | 459,509 | -0.39(-3.06%) |
Nov 24, 2006 | 12.87 | 12.94 | 12.70 | 12.74 | 74,822 | -0.20(-1.55%) |
Nov 22, 2006 | 12.75 | 12.99 | 12.70 | 12.94 | 238,993 | +0.22(+1.73%) |
Nov 21, 2006 | 12.35 | 12.74 | 12.20 | 12.72 | 708,261 | +0.52(+4.26%) |
Nov 20, 2006 | 12.04 | 12.26 | 12.03 | 12.20 | 191,781 | +0.12(+0.99%) |
Nov 17, 2006 | 12.40 | 12.40 | 12.04 | 12.08 | 246,305 | -0.32(-2.58%) |
Nov 16, 2006 | 12.74 | 12.74 | 12.34 | 12.40 | 449,789 | -0.24(-1.90%) |
Nov 15, 2006 | 12.41 | 12.75 | 12.36 | 12.64 | 443,198 | +0.22(+1.77%) |
Nov 14, 2006 | 12.33 | 12.49 | 12.11 | 12.42 | 361,152 | +0.17(+1.39%) |
Nov 13, 2006 | 12.00 | 12.35 | 11.92 | 12.25 | 412,074 | +0.30(+2.51%) |
Nov 10, 2006 | 11.95 | 12.10 | 11.89 | 11.95 | 267,892 | -0.03(-0.25%) |
Nov 09, 2006 | 11.90 | 12.20 | 11.86 | 11.98 | 571,770 | +0.12(+1.01%) |
Nov 08, 2006 | 11.41 | 11.97 | 11.35 | 11.86 | 573,417 | +0.45(+3.94%) |
Nov 07, 2006 | 11.55 | 11.66 | 11.36 | 11.41 | 491,951 | -0.12(-1.04%) |
Nov 06, 2006 | 11.66 | 11.71 | 11.48 | 11.53 | 487,463 | -0.11(-0.95%) |
Nov 03, 2006 | 11.75 | 11.75 | 11.56 | 11.64 | 267,437 | -0.07(-0.60%) |
Nov 02, 2006 | 11.59 | 11.87 | 11.20 | 11.71 | 987,123 | +0.00(+0.00%) |
Nov 01, 2006 | 12.14 | 12.26 | 11.51 | 11.71 | 475,580 | -0.44(-3.62%) |
Oct 31, 2006 | 12.50 | 12.63 | 12.05 | 12.15 | 398,935 | -0.25(-2.02%) |
Oct 30, 2006 | 12.81 | 12.85 | 12.25 | 12.40 | 289,348 | -0.50(-3.88%) |
Oct 27, 2006 | 13.16 | 13.29 | 12.84 | 12.90 | 351,326 | -0.35(-2.64%) |
Oct 26, 2006 | 12.96 | 13.26 | 12.92 | 13.25 | 268,927 | +0.41(+3.19%) |
Oct 25, 2006 | 12.73 | 12.96 | 12.63 | 12.84 | 243,312 | +0.18(+1.42%) |
Oct 24, 2006 | 12.30 | 12.78 | 12.21 | 12.66 | 374,744 | +0.40(+3.26%) |
Oct 23, 2006 | 12.30 | 12.45 | 12.21 | 12.26 | 159,779 | -0.14(-1.13%) |
Oct 20, 2006 | 12.41 | 12.42 | 12.22 | 12.40 | 193,821 | +0.06(+0.49%) |
Oct 19, 2006 | 12.10 | 12.34 | 11.96 | 12.34 | 313,218 | +0.25(+2.07%) |
Oct 18, 2006 | 12.34 | 12.34 | 11.95 | 12.09 | 244,866 | -0.11(-0.90%) |
Oct 17, 2006 | 12.28 | 12.39 | 11.97 | 12.20 | 576,730 | -0.10(-0.81%) |
Oct 16, 2006 | 12.33 | 12.51 | 12.29 | 12.30 | 546,213 | -0.03(-0.24%) |
Oct 13, 2006 | 12.35 | 12.47 | 12.14 | 12.33 | 321,355 | -0.07(-0.56%) |
Oct 12, 2006 | 12.45 | 12.58 | 12.33 | 12.40 | 304,482 | +0.10(+0.81%) |
Oct 11, 2006 | 12.29 | 12.48 | 12.10 | 12.30 | 220,496 | -0.01(-0.08%) |
Oct 10, 2006 | 12.45 | 12.51 | 12.13 | 12.31 | 214,977 | -0.14(-1.12%) |
Oct 09, 2006 | 12.19 | 12.50 | 12.11 | 12.45 | 224,969 | +0.19(+1.55%) |
Oct 06, 2006 | 12.15 | 12.43 | 11.96 | 12.26 | 267,516 | +0.02(+0.16%) |
Oct 05, 2006 | 12.04 | 12.28 | 11.84 | 12.24 | 186,098 | +0.26(+2.17%) |
Oct 04, 2006 | 11.47 | 12.02 | 11.47 | 11.98 | 264,992 | +0.42(+3.63%) |
Oct 03, 2006 | 11.60 | 11.65 | 11.30 | 11.56 | 335,771 | -0.31(-2.61%) |
Oct 02, 2006 | 11.63 | 12.12 | 11.63 | 11.87 | 792,036 | +0.17(+1.45%) |
Sep 29, 2006 | 11.92 | 12.09 | 11.65 | 11.70 | 337,703 | -0.24(-2.01%) |
Sep 28, 2006 | 11.85 | 12.07 | 11.68 | 11.94 | 467,866 | +0.17(+1.44%) |
Sep 27, 2006 | 11.07 | 12.07 | 11.07 | 11.77 | 1,011,145 | +0.70(+6.32%) |
Sep 26, 2006 | 11.76 | 11.80 | 10.26 | 11.07 | 1,876,397 | -2.37(-17.63%) |
Sep 25, 2006 | 13.17 | 13.56 | 13.10 | 13.44 | 257,460 | +0.42(+3.23%) |
Sep 22, 2006 | 13.29 | 13.38 | 12.85 | 13.02 | 154,226 | -0.24(-1.81%) |
Sep 21, 2006 | 13.68 | 14.00 | 13.09 | 13.26 | 1,031,069 | -0.39(-2.86%) |
Sep 20, 2006 | 13.21 | 13.83 | 13.17 | 13.65 | 318,472 | +0.59(+4.52%) |
Sep 19, 2006 | 13.35 | 13.35 | 12.75 | 13.06 | 513,852 | -0.19(-1.43%) |
Sep 18, 2006 | 13.58 | 13.59 | 13.06 | 13.25 | 411,086 | -0.34(-2.50%) |
Sep 15, 2006 | 14.36 | 14.43 | 13.53 | 13.59 | 797,426 | -0.65(-4.56%) |
Sep 14, 2006 | 14.05 | 14.25 | 13.75 | 14.24 | 325,868 | +0.10(+0.71%) |
Sep 13, 2006 | 14.17 | 14.21 | 13.86 | 14.14 | 353,511 | +0.05(+0.35%) |
Sep 12, 2006 | 13.60 | 14.23 | 13.43 | 14.09 | 295,182 | +0.57(+4.22%) |
Sep 11, 2006 | 13.07 | 13.75 | 13.05 | 13.52 | 448,020 | +0.41(+3.13%) |
Sep 08, 2006 | 13.13 | 13.16 | 12.87 | 13.11 | 236,501 | +0.09(+0.69%) |
Sep 07, 2006 | 13.04 | 13.23 | 12.68 | 13.02 | 400,700 | +0.02(+0.15%) |
Sep 06, 2006 | 13.46 | 13.81 | 12.97 | 13.00 | 629,806 | +0.03(+0.23%) |
Sep 05, 2006 | 13.00 | 13.10 | 12.68 | 12.97 | 150,512 | +0.08(+0.62%) |
Sep 01, 2006 | 12.98 | 13.07 | 12.75 | 12.89 | 144,171 | +0.03(+0.23%) |
Aug 31, 2006 | 12.98 | 13.04 | 12.61 | 12.86 | 309,407 | -0.03(-0.23%) |
Aug 30, 2006 | 12.34 | 13.03 | 12.17 | 12.89 | 490,673 | +0.64(+5.22%) |
Aug 29, 2006 | 12.12 | 12.48 | 12.08 | 12.25 | 534,755 | +0.12(+0.99%) |
Aug 28, 2006 | 12.14 | 12.29 | 12.01 | 12.13 | 162,467 | -0.05(-0.41%) |
Aug 25, 2006 | 11.99 | 12.33 | 11.99 | 12.18 | 115,696 | +0.11(+0.91%) |
Aug 24, 2006 | 12.07 | 12.33 | 11.94 | 12.07 | 164,013 | +0.08(+0.67%) |
Aug 23, 2006 | 12.11 | 12.33 | 11.80 | 11.99 | 196,950 | -0.07(-0.58%) |
Aug 22, 2006 | 12.16 | 12.22 | 11.83 | 12.06 | 160,807 | -0.06(-0.50%) |
Aug 21, 2006 | 12.18 | 12.18 | 11.78 | 12.12 | 120,272 | -0.07(-0.57%) |
Aug 18, 2006 | 12.38 | 12.55 | 12.09 | 12.19 | 203,151 | -0.14(-1.14%) |
Aug 17, 2006 | 11.80 | 12.42 | 11.80 | 12.33 | 331,394 | +0.54(+4.58%) |
Aug 16, 2006 | 11.37 | 11.90 | 11.30 | 11.79 | 172,840 | +0.54(+4.80%) |
Aug 15, 2006 | 10.92 | 11.30 | 10.73 | 11.25 | 202,688 | +0.55(+5.14%) |
Aug 14, 2006 | 10.81 | 11.08 | 10.69 | 10.70 | 208,348 | -0.02(-0.19%) |
Aug 11, 2006 | 10.91 | 11.02 | 10.57 | 10.72 | 193,374 | -0.18(-1.65%) |
Aug 10, 2006 | 10.48 | 11.00 | 10.46 | 10.90 | 427,311 | +0.34(+3.22%) |
Aug 09, 2006 | 10.93 | 11.09 | 10.51 | 10.56 | 272,969 | -0.21(-1.95%) |
Aug 08, 2006 | 11.23 | 11.34 | 10.70 | 10.77 | 348,238 | -0.44(-3.93%) |
Aug 07, 2006 | 11.70 | 11.70 | 10.93 | 11.21 | 490,373 | -0.90(-7.43%) |
Aug 04, 2006 | 11.67 | 12.38 | 11.57 | 12.11 | 902,917 | +0.59(+5.12%) |
Aug 03, 2006 | 10.70 | 11.68 | 10.44 | 11.52 | 1,276,442 | +0.81(+7.56%) |
Aug 02, 2006 | 10.69 | 11.00 | 10.66 | 10.71 | 361,287 | +0.13(+1.23%) |
Aug 01, 2006 | 10.92 | 11.16 | 10.41 | 10.58 | 407,006 | -0.46(-4.17%) |
Jul 31, 2006 | 10.65 | 11.12 | 9.700 | 11.04 | 553,045 | +0.32(+2.99%) |
Jul 28, 2006 | 10.07 | 10.93 | 9.900 | 10.72 | 1,351,111 | +0.72(+7.20%) |
Jul 27, 2006 | 11.81 | 11.99 | 8.470 | 10.00 | 5,225,186 | -1.78(-15.11%) |
Jul 26, 2006 | 11.92 | 12.04 | 11.68 | 11.78 | 769,237 | -0.16(-1.34%) |
Jul 25, 2006 | 12.07 | 12.30 | 11.86 | 11.94 | 375,098 | -0.15(-1.24%) |
Jul 24, 2006 | 11.86 | 12.37 | 11.90 | 12.09 | 507,375 | +0.23(+1.94%) |
Jul 21, 2006 | 12.29 | 12.30 | 11.63 | 11.86 | 277,734 | -0.43(-3.50%) |
Jul 20, 2006 | 12.54 | 12.67 | 12.24 | 12.29 | 257,384 | -0.17(-1.36%) |
Jul 19, 2006 | 11.97 | 12.75 | 11.97 | 12.46 | 522,245 | +0.46(+3.83%) |
Jul 18, 2006 | 12.04 | 12.24 | 11.56 | 12.00 | 189,562 | +0.02(+0.17%) |
Jul 17, 2006 | 11.95 | 12.11 | 11.56 | 11.98 | 256,524 | -0.08(-0.66%) |
Jul 14, 2006 | 12.12 | 12.41 | 11.60 | 12.06 | 330,660 | -0.13(-1.07%) |
Jul 13, 2006 | 12.07 | 12.70 | 11.79 | 12.19 | 452,169 | +0.03(+0.25%) |
Jul 12, 2006 | 12.31 | 12.50 | 12.12 | 12.16 | 329,940 | -0.26(-2.09%) |
Jul 11, 2006 | 12.77 | 12.81 | 11.91 | 12.42 | 902,107 | -1.36(-9.87%) |
Jul 10, 2006 | 13.88 | 13.97 | 13.58 | 13.78 | 188,455 | -0.01(-0.07%) |
Jul 07, 2006 | 14.18 | 14.25 | 13.66 | 13.79 | 218,262 | -0.41(-2.89%) |
Jul 06, 2006 | 14.07 | 14.46 | 14.07 | 14.20 | 203,617 | +0.19(+1.36%) |
Jul 05, 2006 | 14.54 | 14.62 | 13.90 | 14.01 | 205,916 | -0.66(-4.50%) |
Jul 03, 2006 | 14.55 | 14.90 | 14.45 | 14.67 | 182,621 | +0.20(+1.38%) |
Jun 30, 2006 | 13.95 | 14.74 | 13.74 | 14.47 | 980,667 | +0.56(+4.03%) |
Jun 29, 2006 | 13.60 | 14.08 | 13.50 | 13.91 | 772,900 | +0.84(+6.43%) |
Jun 28, 2006 | 13.30 | 13.37 | 12.74 | 13.07 | 512,134 | -0.14(-1.06%) |
Jun 27, 2006 | 13.91 | 14.07 | 13.13 | 13.21 | 377,344 | -0.67(-4.83%) |
Jun 26, 2006 | 13.83 | 13.98 | 13.55 | 13.88 | 303,500 | +0.21(+1.54%) |
Jun 23, 2006 | 13.47 | 14.02 | 13.41 | 13.67 | 189,277 | +0.12(+0.89%) |
Jun 22, 2006 | 13.10 | 13.62 | 13.01 | 13.55 | 294,728 | +0.35(+2.65%) |
Jun 21, 2006 | 13.04 | 13.36 | 13.04 | 13.20 | 350,260 | +0.10(+0.76%) |
Jun 20, 2006 | 12.88 | 13.36 | 12.82 | 13.10 | 154,115 | +0.17(+1.31%) |
Jun 19, 2006 | 13.35 | 13.35 | 12.91 | 12.93 | 183,172 | -0.36(-2.71%) |
Jun 16, 2006 | 13.74 | 13.76 | 13.03 | 13.29 | 761,738 | -0.48(-3.49%) |
Jun 15, 2006 | 12.86 | 13.87 | 12.62 | 13.77 | 339,988 | +1.10(+8.68%) |
Jun 14, 2006 | 12.53 | 12.96 | 12.42 | 12.67 | 277,801 | +0.11(+0.88%) |
Jun 13, 2006 | 12.79 | 13.07 | 12.53 | 12.56 | 426,581 | -0.27(-2.10%) |
Jun 12, 2006 | 13.30 | 13.33 | 12.80 | 12.83 | 411,587 | -0.49(-3.68%) |
Jun 09, 2006 | 13.55 | 13.94 | 13.27 | 13.32 | 674,416 | -0.24(-1.77%) |
Jun 08, 2006 | 13.83 | 13.85 | 12.83 | 13.56 | 1,065,003 | -0.41(-2.93%) |
Jun 07, 2006 | 13.92 | 14.48 | 13.77 | 13.97 | 418,629 | +0.05(+0.36%) |
Jun 06, 2006 | 14.11 | 14.14 | 13.21 | 13.92 | 613,351 | -0.10(-0.71%) |
Jun 05, 2006 | 14.81 | 14.90 | 13.93 | 14.02 | 507,204 | -0.90(-6.03%) |
Jun 02, 2006 | 15.11 | 15.38 | 14.71 | 14.92 | 269,066 | -0.16(-1.06%) |
Jun 01, 2006 | 14.74 | 15.30 | 14.74 | 15.08 | 425,291 | +0.47(+3.22%) |
May 31, 2006 | 14.59 | 14.86 | 14.20 | 14.61 | 866,495 | +0.16(+1.11%) |
May 30, 2006 | 14.53 | 14.71 | 14.36 | 14.45 | 450,673 | -0.11(-0.76%) |
May 26, 2006 | 14.69 | 14.80 | 14.11 | 14.56 | 413,394 | -0.07(-0.48%) |
May 25, 2006 | 14.83 | 14.98 | 14.35 | 14.63 | 290,066 | +0.03(+0.21%) |
May 24, 2006 | 14.37 | 14.99 | 14.10 | 14.60 | 394,191 | +0.16(+1.11%) |
May 23, 2006 | 15.10 | 15.16 | 14.40 | 14.44 | 433,564 | -0.66(-4.37%) |
May 22, 2006 | 14.80 | 15.34 | 14.80 | 15.10 | 521,546 | +0.34(+2.30%) |
May 19, 2006 | 14.61 | 14.94 | 14.30 | 14.76 | 412,905 | +0.08(+0.54%) |
May 18, 2006 | 15.60 | 16.00 | 14.63 | 14.68 | 416,842 | -0.92(-5.90%) |
May 17, 2006 | 15.88 | 16.06 | 15.53 | 15.60 | 310,906 | -0.34(-2.13%) |
May 16, 2006 | 15.48 | 16.04 | 15.31 | 15.94 | 353,199 | +0.56(+3.64%) |
May 15, 2006 | 15.39 | 15.81 | 15.04 | 15.38 | 342,620 | -0.17(-1.09%) |
May 12, 2006 | 16.44 | 16.48 | 15.45 | 15.55 | 585,003 | -0.87(-5.30%) |
May 11, 2006 | 16.82 | 16.89 | 16.33 | 16.42 | 605,852 | -0.38(-2.26%) |
May 10, 2006 | 17.20 | 17.25 | 16.62 | 16.80 | 675,444 | -0.45(-2.61%) |
May 09, 2006 | 17.50 | 17.50 | 17.11 | 17.25 | 498,989 | -0.21(-1.20%) |
May 08, 2006 | 16.50 | 17.50 | 16.50 | 17.46 | 922,227 | +0.94(+5.69%) |
May 05, 2006 | 16.90 | 16.90 | 16.47 | 16.52 | 455,747 | -0.30(-1.78%) |
May 04, 2006 | 16.77 | 16.95 | 16.61 | 16.82 | 283,894 | +0.14(+0.84%) |
May 03, 2006 | 16.60 | 16.78 | 16.43 | 16.68 | 251,421 | +0.14(+0.85%) |
May 02, 2006 | 16.20 | 16.65 | 16.09 | 16.54 | 409,436 | +0.38(+2.35%) |
May 01, 2006 | 16.27 | 16.50 | 16.02 | 16.16 | 498,114 | -0.10(-0.62%) |
Apr 28, 2006 | 15.77 | 16.41 | 15.66 | 16.26 | 663,100 | +0.45(+2.85%) |
Apr 27, 2006 | 15.69 | 16.24 | 15.49 | 15.81 | 951,124 | +0.32(+2.07%) |
Apr 26, 2006 | 16.06 | 16.15 | 15.00 | 15.49 | 1,057,682 | -0.49(-3.07%) |
Apr 25, 2006 | 15.80 | 16.64 | 15.74 | 15.98 | 1,087,277 | +0.23(+1.46%) |
Apr 24, 2006 | 15.72 | 16.32 | 15.34 | 15.75 | 1,287,331 | +0.83(+5.56%) |
Apr 21, 2006 | 15.06 | 15.06 | 14.68 | 14.92 | 525,334 | -0.08(-0.53%) |
Apr 20, 2006 | 15.15 | 15.34 | 14.69 | 15.00 | 263,278 | -0.22(-1.45%) |
Apr 19, 2006 | 15.09 | 15.33 | 14.93 | 15.22 | 221,565 | +0.12(+0.79%) |
Apr 18, 2006 | 15.30 | 15.35 | 14.97 | 15.10 | 276,360 | +0.00(+0.00%) |
Apr 17, 2006 | 14.95 | 15.15 | 14.84 | 15.10 | 252,958 | +0.18(+1.21%) |
Apr 13, 2006 | 15.05 | 15.10 | 14.76 | 14.92 | 345,270 | -0.13(-0.86%) |
Apr 12, 2006 | 14.06 | 15.06 | 13.96 | 15.05 | 378,394 | +0.99(+7.04%) |
Apr 11, 2006 | 13.99 | 14.22 | 13.85 | 14.06 | 239,697 | +0.07(+0.50%) |
Apr 10, 2006 | 14.55 | 14.74 | 13.92 | 13.99 | 464,432 | -0.57(-3.91%) |
Apr 07, 2006 | 15.00 | 15.15 | 14.54 | 14.56 | 253,502 | -0.43(-2.87%) |
Apr 06, 2006 | 15.01 | 15.20 | 14.84 | 14.99 | 157,018 | -0.12(-0.79%) |
Apr 05, 2006 | 15.19 | 15.19 | 14.80 | 15.11 | 336,206 | -0.08(-0.53%) |
Apr 04, 2006 | 15.45 | 15.62 | 14.95 | 15.19 | 502,826 | -0.10(-0.65%) |
Apr 03, 2006 | 14.59 | 15.45 | 14.50 | 15.29 | 664,922 | +0.80(+5.52%) |
Mar 31, 2006 | 14.00 | 14.60 | 13.85 | 14.49 | 720,405 | +0.90(+6.62%) |
Mar 30, 2006 | 13.76 | 13.76 | 13.33 | 13.59 | 176,003 | -0.13(-0.95%) |
Mar 29, 2006 | 13.40 | 13.78 | 13.06 | 13.72 | 233,796 | +0.32(+2.39%) |
Mar 28, 2006 | 13.90 | 13.90 | 13.35 | 13.40 | 260,324 | -0.42(-3.04%) |
Mar 27, 2006 | 13.77 | 13.95 | 13.55 | 13.82 | 263,052 | +0.07(+0.51%) |
Mar 24, 2006 | 13.38 | 13.76 | 13.24 | 13.75 | 284,012 | +0.46(+3.46%) |
Mar 23, 2006 | 12.81 | 13.33 | 12.62 | 13.29 | 283,500 | +0.49(+3.83%) |
Mar 22, 2006 | 12.04 | 12.86 | 12.00 | 12.80 | 218,800 | +0.77(+6.40%) |
Mar 21, 2006 | 12.49 | 12.94 | 11.90 | 12.03 | 330,542 | -0.52(-4.14%) |
Mar 20, 2006 | 12.74 | 12.80 | 12.36 | 12.55 | 152,681 | -0.18(-1.41%) |
Mar 17, 2006 | 13.16 | 13.18 | 12.71 | 12.73 | 487,598 | -0.36(-2.75%) |
Mar 16, 2006 | 13.04 | 13.20 | 12.94 | 13.09 | 219,850 | +0.15(+1.16%) |
Mar 15, 2006 | 12.79 | 13.20 | 12.70 | 12.94 | 275,633 | +0.11(+0.86%) |
Mar 14, 2006 | 12.61 | 12.86 | 12.46 | 12.83 | 151,783 | +0.14(+1.10%) |
Mar 13, 2006 | 12.48 | 12.88 | 12.48 | 12.69 | 404,286 | +0.21(+1.68%) |
Mar 10, 2006 | 12.10 | 13.01 | 12.06 | 12.48 | 575,554 | +0.33(+2.72%) |
Mar 09, 2006 | 12.02 | 12.40 | 11.76 | 12.15 | 351,569 | +0.13(+1.08%) |
Mar 08, 2006 | 12.14 | 12.15 | 11.66 | 12.02 | 310,008 | -0.21(-1.72%) |
Mar 07, 2006 | 12.74 | 12.91 | 12.04 | 12.23 | 267,612 | -0.63(-4.90%) |
Mar 06, 2006 | 13.07 | 13.40 | 12.75 | 12.86 | 204,482 | -0.31(-2.35%) |
Mar 03, 2006 | 12.96 | 13.38 | 12.75 | 13.17 | 225,985 | +0.18(+1.39%) |
Mar 02, 2006 | 13.20 | 13.25 | 12.93 | 12.99 | 304,255 | -0.26(-1.96%) |
Mar 01, 2006 | 12.97 | 13.25 | 12.92 | 13.25 | 273,337 | +0.34(+2.63%) |
Feb 28, 2006 | 12.89 | 12.91 | 12.51 | 12.91 | 215,219 | +0.02(+0.16%) |
Feb 27, 2006 | 13.00 | 13.20 | 12.66 | 12.89 | 173,049 | -0.11(-0.85%) |
Feb 24, 2006 | 12.77 | 13.04 | 12.49 | 13.00 | 330,185 | +0.17(+1.33%) |
Feb 23, 2006 | 12.76 | 13.03 | 12.67 | 12.83 | 210,648 | +0.09(+0.71%) |
Feb 22, 2006 | 12.57 | 12.88 | 12.44 | 12.74 | 302,431 | +0.25(+1.96%) |
Feb 21, 2006 | 13.21 | 13.21 | 12.43 | 12.49 | 405,758 | -0.64(-4.84%) |
Feb 17, 2006 | 13.40 | 13.40 | 13.08 | 13.13 | 303,967 | -0.22(-1.65%) |
Feb 16, 2006 | 13.03 | 13.39 | 13.03 | 13.35 | 310,000 | +0.31(+2.38%) |
Feb 15, 2006 | 12.80 | 13.25 | 12.78 | 13.04 | 422,665 | +0.07(+0.54%) |
Feb 14, 2006 | 12.20 | 13.10 | 12.17 | 12.97 | 705,821 | +0.80(+6.57%) |
Feb 13, 2006 | 12.02 | 12.25 | 11.94 | 12.17 | 332,977 | +0.02(+0.16%) |
Feb 10, 2006 | 12.29 | 12.64 | 11.99 | 12.15 | 1,103,217 | -0.35(-2.80%) |
Feb 09, 2006 | 13.02 | 13.98 | 12.14 | 12.50 | 3,281,197 | +1.87(+17.59%) |
Feb 08, 2006 | 10.10 | 10.72 | 9.980 | 10.63 | 609,898 | +0.55(+5.46%) |
Feb 07, 2006 | 10.04 | 10.25 | 9.960 | 10.08 | 300,252 | +0.04(+0.40%) |
Feb 06, 2006 | 10.00 | 10.07 | 9.950 | 10.04 | 220,870 | +0.04(+0.40%) |
Feb 03, 2006 | 10.14 | 10.25 | 9.950 | 10.00 | 256,046 | -0.19(-1.86%) |
Feb 02, 2006 | 10.34 | 10.42 | 9.950 | 10.19 | 357,492 | -0.21(-2.02%) |
Feb 01, 2006 | 10.30 | 10.43 | 10.10 | 10.40 | 313,607 | +0.00(+0.00%) |
Jan 31, 2006 | 10.65 | 10.65 | 10.24 | 10.40 | 489,907 | -0.21(-1.98%) |
Jan 30, 2006 | 10.79 | 10.84 | 10.58 | 10.61 | 95,026 | -0.13(-1.21%) |
Jan 27, 2006 | 10.52 | 10.96 | 10.52 | 10.74 | 200,141 | +0.20(+1.90%) |
Jan 26, 2006 | 10.43 | 10.62 | 10.43 | 10.54 | 506,265 | +0.18(+1.74%) |
Jan 25, 2006 | 10.50 | 10.52 | 10.25 | 10.36 | 242,119 | -0.14(-1.33%) |
Jan 24, 2006 | 10.23 | 10.54 | 10.23 | 10.50 | 815,465 | +0.26(+2.54%) |
Jan 23, 2006 | 10.18 | 10.28 | 10.04 | 10.24 | 527,254 | +0.05(+0.49%) |
Jan 20, 2006 | 10.68 | 10.70 | 10.10 | 10.19 | 447,479 | -0.41(-3.87%) |
Jan 19, 2006 | 10.40 | 10.68 | 10.40 | 10.60 | 473,922 | +0.28(+2.71%) |
Jan 18, 2006 | 10.30 | 10.41 | 10.14 | 10.32 | 161,349 | -0.12(-1.15%) |
Jan 17, 2006 | 10.49 | 10.64 | 10.32 | 10.44 | 300,954 | -0.07(-0.67%) |
Jan 13, 2006 | 10.36 | 10.57 | 10.36 | 10.51 | 165,355 | +0.11(+1.06%) |
Jan 12, 2006 | 10.59 | 10.66 | 10.30 | 10.40 | 295,700 | -0.29(-2.76%) |
Jan 11, 2006 | 10.70 | 10.80 | 10.60 | 10.70 | 389,908 | -0.06(-0.60%) |
Jan 10, 2006 | 10.75 | 10.77 | 10.50 | 10.76 | 592,837 | -0.07(-0.65%) |
Jan 09, 2006 | 10.64 | 10.90 | 10.52 | 10.83 | 370,332 | +0.19(+1.79%) |
Jan 06, 2006 | 10.67 | 10.74 | 10.35 | 10.64 | 705,593 | +0.13(+1.24%) |
Jan 05, 2006 | 10.21 | 10.76 | 10.15 | 10.51 | 377,808 | +0.27(+2.64%) |
Jan 04, 2006 | 9.750 | 10.30 | 9.740 | 10.24 | 1,112,198 | +0.56(+5.79%) |
Jan 03, 2006 | 9.350 | 9.730 | 9.340 | 9.680 | 327,140 | +0.28(+2.98%) |
Dec 30, 2005 | 9.220 | 9.580 | 9.180 | 9.400 | 206,230 | +0.08(+0.86%) |
Dec 29, 2005 | 9.530 | 9.657 | 9.300 | 9.320 | 259,894 | -0.18(-1.89%) |
Dec 28, 2005 | 9.170 | 9.510 | 9.100 | 9.500 | 237,600 | +0.35(+3.83%) |
Dec 27, 2005 | 9.310 | 9.360 | 9.100 | 9.150 | 103,700 | -0.16(-1.72%) |
Dec 23, 2005 | 9.240 | 9.380 | 9.200 | 9.310 | 92,173 | +0.02(+0.22%) |
Dec 22, 2005 | 9.120 | 9.390 | 9.050 | 9.290 | 165,981 | +0.20(+2.20%) |
Dec 21, 2005 | 8.920 | 9.130 | 8.810 | 9.090 | 339,657 | +0.17(+1.91%) |
Dec 20, 2005 | 8.880 | 9.040 | 8.630 | 8.920 | 163,184 | -0.02(-0.22%) |
Dec 19, 2005 | 9.000 | 9.070 | 8.540 | 8.940 | 274,603 | -0.02(-0.22%) |
Dec 16, 2005 | 8.950 | 9.090 | 8.850 | 8.960 | 397,391 | +0.05(+0.56%) |
Dec 15, 2005 | 8.900 | 9.060 | 8.840 | 8.910 | 251,677 | -0.06(-0.67%) |
Dec 14, 2005 | 9.000 | 9.400 | 8.900 | 8.970 | 280,606 | -0.03(-0.33%) |
Dec 13, 2005 | 9.350 | 9.420 | 8.960 | 9.000 | 238,157 | -0.43(-4.56%) |
Dec 12, 2005 | 9.410 | 9.500 | 9.300 | 9.430 | 166,965 | +0.02(+0.21%) |
Dec 09, 2005 | 9.180 | 9.490 | 9.090 | 9.410 | 139,555 | +0.18(+1.95%) |
Dec 08, 2005 | 9.470 | 9.470 | 9.090 | 9.230 | 221,346 | -0.16(-1.70%) |
Dec 07, 2005 | 9.360 | 9.510 | 9.180 | 9.390 | 174,464 | -0.05(-0.53%) |
Dec 06, 2005 | 9.590 | 9.680 | 9.410 | 9.440 | 169,262 | -0.08(-0.84%) |
Dec 05, 2005 | 9.610 | 9.640 | 9.460 | 9.520 | 167,811 | -0.18(-1.86%) |
Dec 02, 2005 | 9.480 | 9.740 | 9.380 | 9.700 | 282,181 | +0.22(+2.32%) |