Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.10 | 13.32 | 13.01 | 13.17 | 113,669 | +0.04(+0.29%) |
Nov 29, 2006 | 13.05 | 13.17 | 12.78 | 13.13 | 46,552 | +0.15(+1.18%) |
Nov 28, 2006 | 12.83 | 13.05 | 12.70 | 12.98 | 98,008 | +0.17(+1.32%) |
Nov 27, 2006 | 13.39 | 13.46 | 12.74 | 12.81 | 146,260 | -0.68(-5.01%) |
Nov 24, 2006 | 13.48 | 13.59 | 13.26 | 13.49 | 14,239 | -0.03(-0.23%) |
Nov 22, 2006 | 13.55 | 13.68 | 13.48 | 13.52 | 43,078 | -0.06(-0.45%) |
Nov 21, 2006 | 13.54 | 13.66 | 13.49 | 13.58 | 52,734 | +0.02(+0.17%) |
Nov 20, 2006 | 13.59 | 13.66 | 13.07 | 13.56 | 151,987 | -0.08(-0.56%) |
Nov 17, 2006 | 13.79 | 13.87 | 13.46 | 13.63 | 131,683 | -0.15(-1.11%) |
Nov 16, 2006 | 13.94 | 13.98 | 13.68 | 13.79 | 127,135 | -0.11(-0.77%) |
Nov 15, 2006 | 13.51 | 13.95 | 13.47 | 13.89 | 165,828 | +0.35(+2.55%) |
Nov 14, 2006 | 12.82 | 13.59 | 12.71 | 13.55 | 216,020 | +0.81(+6.33%) |
Nov 13, 2006 | 12.56 | 12.77 | 12.44 | 12.74 | 201,180 | +0.14(+1.10%) |
Nov 10, 2006 | 12.48 | 12.64 | 12.39 | 12.60 | 62,753 | +0.24(+1.92%) |
Nov 09, 2006 | 12.76 | 12.80 | 12.19 | 12.37 | 84,477 | -0.41(-3.24%) |
Nov 08, 2006 | 12.57 | 12.80 | 12.56 | 12.78 | 95,651 | +0.15(+1.15%) |
Nov 07, 2006 | 12.58 | 12.92 | 12.58 | 12.63 | 56,393 | +0.01(+0.06%) |
Nov 06, 2006 | 12.36 | 12.69 | 12.31 | 12.63 | 60,976 | +0.22(+1.73%) |
Nov 03, 2006 | 12.41 | 12.53 | 12.29 | 12.41 | 181,823 | +0.05(+0.43%) |
Nov 02, 2006 | 12.20 | 12.39 | 12.19 | 12.36 | 141,555 | +0.04(+0.31%) |
Nov 01, 2006 | 12.40 | 12.42 | 12.21 | 12.32 | 254,644 | -0.04(-0.31%) |
Oct 31, 2006 | 12.37 | 12.53 | 12.27 | 12.36 | 70,981 | -0.09(-0.74%) |
Oct 30, 2006 | 12.37 | 12.50 | 12.02 | 12.45 | 76,816 | +0.02(+0.12%) |
Oct 27, 2006 | 12.87 | 13.02 | 12.40 | 12.43 | 123,487 | -0.53(-4.09%) |
Oct 26, 2006 | 12.27 | 12.97 | 12.15 | 12.96 | 102,306 | +0.53(+4.26%) |
Oct 25, 2006 | 12.13 | 12.60 | 12.03 | 12.43 | 106,875 | +0.34(+2.79%) |
Oct 24, 2006 | 12.43 | 12.47 | 12.07 | 12.10 | 160,862 | -0.38(-3.02%) |
Oct 23, 2006 | 12.43 | 12.62 | 12.13 | 12.47 | 79,986 | -0.02(-0.18%) |
Oct 20, 2006 | 12.75 | 12.75 | 12.40 | 12.50 | 45,525 | -0.18(-1.39%) |
Oct 19, 2006 | 12.60 | 12.78 | 12.35 | 12.67 | 123,041 | +0.00(+0.00%) |
Oct 18, 2006 | 12.67 | 12.76 | 12.53 | 12.67 | 79,290 | +0.02(+0.18%) |
Oct 17, 2006 | 12.73 | 12.82 | 12.56 | 12.65 | 187,054 | -0.17(-1.32%) |
Oct 16, 2006 | 12.75 | 13.13 | 12.67 | 12.82 | 106,990 | +0.03(+0.24%) |
Oct 13, 2006 | 12.66 | 13.00 | 12.56 | 12.79 | 193,104 | +0.15(+1.22%) |
Oct 12, 2006 | 12.07 | 12.79 | 12.07 | 12.63 | 377,478 | +0.54(+4.45%) |
Oct 11, 2006 | 12.02 | 12.17 | 12.02 | 12.10 | 238,359 | -0.01(-0.06%) |
Oct 10, 2006 | 11.89 | 12.27 | 11.89 | 12.10 | 88,530 | +0.26(+2.20%) |
Oct 09, 2006 | 11.58 | 11.87 | 11.44 | 11.84 | 101,440 | +0.21(+1.85%) |
Oct 06, 2006 | 11.83 | 11.86 | 11.57 | 11.63 | 93,347 | -0.26(-2.20%) |
Oct 05, 2006 | 11.66 | 11.90 | 11.66 | 11.89 | 93,137 | +0.19(+1.64%) |
Oct 04, 2006 | 11.40 | 11.77 | 11.37 | 11.70 | 86,719 | +0.25(+2.15%) |
Oct 03, 2006 | 11.30 | 11.53 | 11.11 | 11.45 | 142,150 | +0.16(+1.43%) |
Oct 02, 2006 | 11.64 | 11.70 | 11.26 | 11.29 | 104,888 | -0.39(-3.35%) |
Sep 29, 2006 | 11.93 | 11.94 | 11.54 | 11.68 | 165,189 | -0.22(-1.81%) |
Sep 28, 2006 | 11.98 | 11.99 | 11.43 | 11.90 | 191,115 | -0.03(-0.26%) |
Sep 27, 2006 | 11.77 | 12.29 | 11.77 | 11.93 | 129,890 | +0.10(+0.84%) |
Sep 26, 2006 | 11.93 | 12.09 | 11.68 | 11.83 | 107,099 | -0.08(-0.71%) |
Sep 25, 2006 | 11.63 | 12.03 | 11.55 | 11.91 | 177,478 | +0.29(+2.51%) |
Sep 22, 2006 | 11.63 | 11.67 | 11.17 | 11.62 | 166,729 | -0.06(-0.53%) |
Sep 21, 2006 | 11.62 | 11.82 | 10.94 | 11.68 | 290,998 | -0.18(-1.49%) |
Sep 20, 2006 | 11.52 | 11.87 | 11.50 | 11.86 | 262,856 | +0.36(+3.14%) |
Sep 19, 2006 | 11.68 | 11.71 | 11.08 | 11.50 | 133,149 | -0.21(-1.84%) |
Sep 18, 2006 | 11.78 | 11.89 | 11.57 | 11.71 | 135,631 | -0.16(-1.36%) |
Sep 15, 2006 | 11.74 | 11.95 | 11.71 | 11.87 | 278,175 | +0.18(+1.51%) |
Sep 14, 2006 | 11.91 | 11.93 | 11.61 | 11.70 | 116,208 | -0.28(-2.37%) |
Sep 13, 2006 | 11.87 | 12.10 | 11.76 | 11.98 | 178,082 | +0.14(+1.17%) |
Sep 12, 2006 | 11.55 | 12.06 | 11.44 | 11.84 | 245,056 | +0.32(+2.80%) |
Sep 11, 2006 | 11.33 | 11.56 | 11.25 | 11.52 | 67,066 | +0.08(+0.74%) |
Sep 08, 2006 | 11.24 | 11.46 | 11.18 | 11.44 | 47,015 | +0.25(+2.20%) |
Sep 07, 2006 | 11.27 | 11.46 | 11.17 | 11.19 | 42,837 | -0.16(-1.42%) |
Sep 06, 2006 | 11.59 | 11.59 | 11.34 | 11.35 | 50,532 | -0.33(-2.83%) |
Sep 05, 2006 | 11.58 | 11.71 | 11.53 | 11.68 | 49,376 | +0.13(+1.13%) |
Sep 01, 2006 | 11.55 | 11.74 | 11.47 | 11.55 | 81,575 | +0.02(+0.20%) |
Aug 31, 2006 | 11.56 | 11.60 | 11.44 | 11.53 | 79,980 | +0.01(+0.07%) |
Aug 30, 2006 | 11.52 | 11.56 | 11.37 | 11.52 | 88,883 | +0.00(+0.00%) |
Aug 29, 2006 | 11.24 | 11.56 | 11.11 | 11.52 | 151,375 | +0.32(+2.88%) |
Aug 28, 2006 | 11.05 | 11.27 | 11.04 | 11.20 | 145,386 | +0.18(+1.60%) |
Aug 25, 2006 | 11.04 | 11.23 | 10.98 | 11.02 | 50,944 | -0.07(-0.62%) |
Aug 24, 2006 | 11.14 | 11.17 | 10.98 | 11.09 | 152,219 | +0.00(+0.00%) |
Aug 23, 2006 | 11.34 | 11.44 | 10.91 | 11.09 | 156,194 | -0.21(-1.84%) |
Aug 22, 2006 | 11.16 | 11.30 | 11.07 | 11.30 | 55,218 | +0.17(+1.52%) |
Aug 21, 2006 | 11.46 | 11.47 | 11.12 | 11.13 | 60,149 | -0.40(-3.46%) |
Aug 18, 2006 | 11.50 | 11.56 | 11.39 | 11.53 | 119,675 | +0.09(+0.81%) |
Aug 17, 2006 | 11.29 | 11.47 | 11.25 | 11.44 | 78,261 | +0.10(+0.88%) |
Aug 16, 2006 | 11.07 | 11.40 | 11.01 | 11.34 | 56,912 | +0.31(+2.79%) |
Aug 15, 2006 | 10.83 | 11.11 | 10.82 | 11.03 | 55,571 | +0.34(+3.16%) |
Aug 14, 2006 | 10.97 | 11.07 | 10.67 | 10.69 | 84,024 | -0.17(-1.56%) |
Aug 11, 2006 | 10.83 | 10.94 | 10.74 | 10.86 | 64,032 | -0.01(-0.07%) |
Aug 10, 2006 | 10.89 | 10.97 | 10.60 | 10.87 | 110,483 | -0.10(-0.91%) |
Aug 09, 2006 | 11.27 | 11.27 | 10.79 | 10.97 | 167,428 | -0.16(-1.45%) |
Aug 08, 2006 | 11.57 | 11.67 | 11.05 | 11.13 | 168,656 | -0.52(-4.48%) |
Aug 07, 2006 | 11.90 | 11.90 | 11.51 | 11.65 | 125,511 | -0.27(-2.26%) |
Aug 04, 2006 | 11.87 | 12.07 | 11.57 | 11.92 | 128,105 | +0.18(+1.57%) |
Aug 03, 2006 | 11.44 | 11.85 | 11.37 | 11.74 | 104,402 | +0.20(+1.73%) |
Aug 02, 2006 | 11.51 | 11.64 | 11.40 | 11.54 | 145,287 | +0.13(+1.15%) |
Aug 01, 2006 | 10.95 | 11.51 | 10.95 | 11.40 | 186,019 | +0.37(+3.34%) |
Jul 31, 2006 | 11.17 | 11.29 | 10.91 | 11.04 | 96,668 | -0.19(-1.71%) |
Jul 28, 2006 | 10.68 | 11.29 | 10.63 | 11.23 | 172,773 | +0.65(+6.17%) |
Jul 27, 2006 | 11.12 | 11.21 | 10.56 | 10.58 | 78,584 | -0.45(-4.04%) |
Jul 26, 2006 | 11.04 | 11.22 | 10.70 | 11.02 | 128,161 | -0.09(-0.83%) |
Jul 25, 2006 | 11.03 | 11.44 | 10.91 | 11.11 | 169,824 | +0.09(+0.84%) |
Jul 24, 2006 | 10.61 | 11.07 | 10.66 | 11.02 | 142,998 | +0.41(+3.91%) |
Jul 21, 2006 | 11.01 | 11.03 | 10.48 | 10.61 | 631,956 | -0.40(-3.63%) |
Jul 20, 2006 | 10.97 | 11.11 | 10.96 | 11.01 | 146,688 | +0.02(+0.21%) |
Jul 19, 2006 | 10.72 | 10.99 | 10.70 | 10.98 | 156,740 | +0.29(+2.73%) |
Jul 18, 2006 | 10.59 | 10.78 | 10.31 | 10.69 | 230,090 | +0.04(+0.36%) |
Jul 17, 2006 | 10.75 | 10.85 | 10.64 | 10.65 | 87,211 | -0.10(-0.93%) |
Jul 14, 2006 | 10.71 | 10.83 | 10.65 | 10.75 | 167,167 | +0.05(+0.50%) |
Jul 13, 2006 | 10.89 | 10.91 | 10.56 | 10.70 | 209,555 | -0.24(-2.18%) |
Jul 12, 2006 | 11.03 | 11.14 | 10.89 | 10.94 | 176,035 | -0.05(-0.42%) |
Jul 11, 2006 | 11.01 | 11.02 | 10.79 | 10.98 | 202,585 | -0.02(-0.14%) |
Jul 10, 2006 | 11.11 | 11.11 | 10.95 | 11.00 | 90,382 | -0.02(-0.21%) |
Jul 07, 2006 | 10.95 | 11.14 | 10.83 | 11.02 | 345,323 | +0.01(+0.07%) |
Jul 06, 2006 | 11.01 | 11.13 | 10.91 | 11.01 | 129,032 | +0.00(+0.00%) |
Jul 05, 2006 | 11.19 | 11.24 | 11.01 | 11.01 | 238,256 | -0.28(-2.45%) |
Jul 03, 2006 | 11.23 | 11.33 | 11.10 | 11.29 | 49,552 | +0.00(+0.00%) |
Jun 30, 2006 | 11.43 | 11.46 | 11.15 | 11.29 | 601,279 | -0.15(-1.28%) |
Jun 29, 2006 | 11.64 | 11.76 | 11.20 | 11.44 | 332,415 | -0.12(-1.06%) |
Jun 28, 2006 | 11.94 | 12.17 | 11.28 | 11.56 | 361,112 | +0.11(+0.94%) |
Jun 27, 2006 | 11.65 | 11.77 | 11.34 | 11.45 | 314,586 | -0.11(-0.93%) |
Jun 26, 2006 | 10.97 | 11.60 | 10.89 | 11.56 | 217,834 | +0.64(+5.84%) |
Jun 23, 2006 | 10.86 | 11.06 | 10.75 | 10.92 | 135,130 | -0.02(-0.21%) |
Jun 22, 2006 | 10.98 | 11.08 | 10.77 | 10.94 | 138,201 | -0.08(-0.77%) |
Jun 21, 2006 | 10.84 | 11.10 | 10.79 | 11.03 | 153,813 | +0.18(+1.63%) |
Jun 20, 2006 | 10.58 | 10.99 | 10.56 | 10.85 | 404,266 | +0.28(+2.61%) |
Jun 19, 2006 | 10.91 | 10.91 | 10.51 | 10.58 | 180,018 | -0.25(-2.34%) |
Jun 16, 2006 | 10.48 | 10.91 | 10.48 | 10.83 | 658,481 | +0.33(+3.15%) |
Jun 15, 2006 | 10.24 | 10.54 | 10.21 | 10.50 | 290,203 | +0.35(+3.40%) |
Jun 14, 2006 | 10.26 | 10.35 | 9.961 | 10.15 | 343,831 | -0.12(-1.12%) |
Jun 13, 2006 | 10.16 | 10.58 | 10.05 | 10.27 | 145,213 | +0.11(+1.06%) |
Jun 12, 2006 | 10.62 | 10.62 | 10.08 | 10.16 | 558,504 | -0.45(-4.27%) |
Jun 09, 2006 | 10.81 | 10.88 | 10.38 | 10.61 | 323,881 | -0.19(-1.78%) |
Jun 08, 2006 | 10.57 | 10.83 | 10.08 | 10.81 | 345,615 | +0.16(+1.52%) |
Jun 07, 2006 | 10.81 | 10.94 | 10.51 | 10.64 | 149,521 | -0.17(-1.56%) |
Jun 06, 2006 | 10.83 | 10.91 | 10.61 | 10.81 | 199,591 | +0.02(+0.21%) |
Jun 05, 2006 | 11.17 | 11.21 | 10.68 | 10.79 | 374,476 | -0.45(-4.03%) |
Jun 02, 2006 | 11.38 | 11.41 | 11.06 | 11.24 | 122,625 | -0.05(-0.48%) |
Jun 01, 2006 | 11.55 | 11.55 | 11.13 | 11.30 | 355,098 | -0.22(-1.93%) |
May 31, 2006 | 11.38 | 11.56 | 11.14 | 11.52 | 339,089 | +0.19(+1.69%) |
May 30, 2006 | 11.40 | 11.51 | 11.17 | 11.33 | 214,627 | -0.10(-0.87%) |
May 26, 2006 | 11.34 | 11.54 | 11.25 | 11.43 | 279,804 | +0.18(+1.57%) |
May 25, 2006 | 11.35 | 11.37 | 11.09 | 11.25 | 204,223 | +0.02(+0.14%) |
May 24, 2006 | 11.32 | 11.46 | 10.87 | 11.24 | 1,276,737 | -0.15(-1.28%) |
May 23, 2006 | 11.54 | 11.64 | 11.16 | 11.38 | 379,204 | -0.07(-0.60%) |
May 22, 2006 | 11.47 | 11.58 | 11.18 | 11.45 | 180,363 | -0.02(-0.20%) |
May 19, 2006 | 11.43 | 11.57 | 11.17 | 11.47 | 135,803 | -0.02(-0.13%) |
May 18, 2006 | 11.64 | 11.68 | 11.40 | 11.49 | 294,004 | -0.06(-0.53%) |
May 17, 2006 | 11.65 | 11.77 | 11.54 | 11.55 | 341,033 | -0.24(-2.02%) |
May 16, 2006 | 11.87 | 11.93 | 11.52 | 11.79 | 219,374 | -0.07(-0.58%) |
May 15, 2006 | 12.00 | 12.10 | 11.70 | 11.86 | 313,462 | -0.27(-2.22%) |
May 12, 2006 | 12.05 | 12.20 | 11.81 | 12.13 | 230,923 | -0.04(-0.32%) |
May 11, 2006 | 12.48 | 12.57 | 12.00 | 12.17 | 292,244 | -0.28(-2.28%) |
May 10, 2006 | 12.36 | 12.57 | 12.33 | 12.45 | 139,709 | +0.08(+0.68%) |
May 09, 2006 | 12.37 | 12.57 | 12.26 | 12.37 | 227,198 | +0.02(+0.12%) |
May 08, 2006 | 12.43 | 12.59 | 12.31 | 12.35 | 108,362 | -0.08(-0.68%) |
May 05, 2006 | 12.25 | 12.48 | 12.16 | 12.43 | 674,852 | +0.26(+2.15%) |
May 04, 2006 | 11.90 | 12.26 | 11.87 | 12.17 | 266,269 | +0.30(+2.52%) |
May 03, 2006 | 12.07 | 12.26 | 11.70 | 11.87 | 533,946 | -0.20(-1.65%) |
May 02, 2006 | 11.87 | 12.12 | 11.67 | 12.07 | 731,896 | +0.20(+1.68%) |
May 01, 2006 | 12.48 | 12.48 | 11.84 | 11.87 | 362,957 | -0.59(-4.74%) |
Apr 28, 2006 | 12.30 | 12.62 | 12.30 | 12.46 | 475,771 | +0.10(+0.81%) |
Apr 27, 2006 | 12.28 | 12.40 | 12.10 | 12.37 | 742,005 | +0.03(+0.25%) |
Apr 26, 2006 | 12.17 | 12.47 | 12.13 | 12.33 | 825,413 | +0.20(+1.65%) |
Apr 25, 2006 | 12.00 | 12.22 | 11.88 | 12.13 | 218,226 | +0.16(+1.35%) |
Apr 24, 2006 | 11.76 | 12.11 | 11.76 | 11.97 | 278,263 | +0.24(+2.03%) |
Apr 21, 2006 | 11.64 | 11.90 | 11.57 | 11.74 | 615,477 | +0.23(+2.00%) |
Apr 20, 2006 | 11.90 | 11.90 | 11.48 | 11.50 | 489,257 | -0.39(-3.29%) |
Apr 19, 2006 | 12.08 | 12.09 | 11.78 | 11.90 | 169,406 | -0.12(-0.96%) |
Apr 18, 2006 | 11.82 | 12.04 | 11.79 | 12.01 | 586,130 | +0.19(+1.62%) |
Apr 17, 2006 | 12.00 | 12.04 | 11.72 | 11.82 | 235,814 | -0.15(-1.28%) |
Apr 13, 2006 | 12.10 | 12.13 | 11.93 | 11.97 | 288,935 | -0.05(-0.45%) |
Apr 12, 2006 | 12.17 | 12.24 | 12.03 | 12.03 | 216,982 | -0.14(-1.14%) |
Apr 11, 2006 | 12.20 | 12.45 | 12.03 | 12.17 | 199,589 | -0.02(-0.19%) |
Apr 10, 2006 | 12.33 | 12.37 | 12.00 | 12.19 | 289,675 | -0.11(-0.87%) |
Apr 07, 2006 | 12.53 | 12.60 | 12.03 | 12.30 | 578,265 | -0.18(-1.48%) |
Apr 06, 2006 | 13.44 | 13.44 | 12.34 | 12.48 | 685,663 | -1.08(-7.93%) |
Apr 05, 2006 | 13.50 | 13.59 | 13.12 | 13.56 | 132,483 | +0.12(+0.91%) |
Apr 04, 2006 | 13.28 | 13.59 | 13.17 | 13.43 | 141,827 | +0.02(+0.17%) |
Apr 03, 2006 | 13.03 | 13.47 | 12.94 | 13.41 | 132,162 | +0.45(+3.44%) |
Mar 31, 2006 | 12.78 | 13.03 | 12.67 | 12.96 | 245,209 | +0.20(+1.56%) |
Mar 30, 2006 | 13.19 | 13.35 | 12.63 | 12.76 | 191,147 | -0.44(-3.32%) |
Mar 29, 2006 | 13.06 | 13.23 | 12.90 | 13.20 | 178,837 | +0.15(+1.18%) |
Mar 28, 2006 | 13.46 | 13.46 | 12.92 | 13.05 | 236,612 | -0.47(-3.47%) |
Mar 27, 2006 | 13.52 | 13.62 | 13.15 | 13.52 | 115,655 | +0.03(+0.23%) |
Mar 24, 2006 | 13.67 | 13.67 | 13.31 | 13.49 | 50,702 | -0.15(-1.07%) |
Mar 23, 2006 | 13.45 | 13.69 | 13.37 | 13.63 | 56,379 | +0.14(+1.02%) |
Mar 22, 2006 | 13.24 | 13.50 | 13.09 | 13.49 | 122,393 | +0.25(+1.85%) |
Mar 21, 2006 | 13.57 | 13.63 | 13.24 | 13.25 | 173,835 | -0.37(-2.71%) |
Mar 20, 2006 | 13.54 | 13.80 | 13.31 | 13.62 | 95,258 | +0.05(+0.34%) |
Mar 17, 2006 | 13.55 | 13.79 | 13.26 | 13.57 | 333,538 | +0.09(+0.68%) |
Mar 16, 2006 | 13.72 | 13.86 | 13.48 | 13.48 | 340,192 | -0.15(-1.13%) |
Mar 15, 2006 | 13.52 | 13.67 | 13.42 | 13.63 | 89,707 | +0.12(+0.85%) |
Mar 14, 2006 | 13.36 | 13.56 | 13.15 | 13.52 | 260,233 | +0.12(+0.86%) |
Mar 13, 2006 | 13.21 | 13.44 | 13.07 | 13.40 | 92,989 | +0.21(+1.57%) |
Mar 10, 2006 | 13.06 | 13.25 | 13.01 | 13.19 | 67,623 | +0.14(+1.06%) |
Mar 09, 2006 | 12.93 | 13.19 | 12.84 | 13.06 | 91,804 | +0.12(+0.95%) |
Mar 08, 2006 | 12.64 | 12.96 | 12.60 | 12.93 | 70,024 | +0.26(+2.06%) |
Mar 07, 2006 | 12.91 | 13.03 | 12.63 | 12.67 | 76,985 | -0.28(-2.13%) |
Mar 06, 2006 | 13.16 | 13.19 | 12.91 | 12.95 | 54,698 | -0.25(-1.92%) |
Mar 03, 2006 | 13.27 | 13.44 | 13.15 | 13.20 | 124,907 | -0.20(-1.49%) |
Mar 02, 2006 | 13.28 | 13.46 | 13.14 | 13.40 | 64,555 | +0.11(+0.81%) |
Mar 01, 2006 | 13.35 | 13.44 | 13.16 | 13.29 | 127,809 | +0.02(+0.12%) |
Feb 28, 2006 | 13.49 | 13.53 | 13.08 | 13.28 | 118,768 | -0.21(-1.54%) |
Feb 27, 2006 | 13.28 | 13.56 | 13.20 | 13.49 | 71,290 | +0.20(+1.50%) |
Feb 24, 2006 | 13.49 | 13.60 | 13.13 | 13.29 | 115,323 | -0.14(-1.03%) |
Feb 23, 2006 | 13.85 | 14.02 | 13.39 | 13.42 | 95,645 | -0.48(-3.48%) |
Feb 22, 2006 | 13.31 | 13.98 | 13.25 | 13.91 | 268,722 | +0.57(+4.26%) |
Feb 21, 2006 | 13.71 | 13.72 | 13.22 | 13.34 | 142,097 | -0.40(-2.91%) |
Feb 17, 2006 | 13.95 | 13.95 | 13.46 | 13.74 | 194,928 | -0.10(-0.72%) |
Feb 16, 2006 | 13.60 | 13.95 | 13.57 | 13.84 | 267,182 | +0.25(+1.81%) |
Feb 15, 2006 | 13.29 | 13.69 | 13.21 | 13.59 | 222,370 | +0.30(+2.25%) |
Feb 14, 2006 | 13.09 | 13.36 | 12.83 | 13.29 | 179,754 | +0.27(+2.06%) |
Feb 13, 2006 | 13.06 | 13.09 | 12.85 | 13.03 | 120,942 | -0.15(-1.11%) |
Feb 10, 2006 | 12.97 | 13.17 | 12.67 | 13.17 | 82,681 | +0.19(+1.48%) |
Feb 09, 2006 | 12.63 | 13.25 | 12.63 | 12.98 | 151,739 | +0.28(+2.24%) |
Feb 08, 2006 | 13.13 | 13.19 | 12.64 | 12.70 | 250,672 | -0.47(-3.56%) |
Feb 07, 2006 | 13.46 | 14.06 | 12.91 | 13.16 | 353,858 | -0.38(-2.78%) |
Feb 06, 2006 | 13.54 | 13.62 | 13.10 | 13.54 | 229,997 | -0.07(-0.51%) |
Feb 03, 2006 | 13.28 | 13.66 | 13.15 | 13.61 | 81,851 | +0.31(+2.37%) |
Feb 02, 2006 | 13.59 | 14.02 | 12.98 | 13.29 | 246,036 | -0.31(-2.31%) |
Feb 01, 2006 | 13.36 | 14.02 | 13.04 | 13.61 | 520,872 | -0.57(-4.01%) |
Jan 31, 2006 | 13.97 | 14.32 | 13.95 | 14.18 | 239,286 | +0.13(+0.93%) |
Jan 30, 2006 | 13.81 | 14.13 | 13.79 | 14.05 | 131,186 | +0.18(+1.27%) |
Jan 27, 2006 | 13.59 | 13.91 | 13.51 | 13.87 | 267,744 | +0.32(+2.38%) |
Jan 26, 2006 | 13.23 | 13.63 | 13.06 | 13.55 | 144,597 | +0.35(+2.62%) |
Jan 25, 2006 | 13.02 | 13.22 | 12.98 | 13.20 | 119,502 | +0.12(+0.94%) |
Jan 24, 2006 | 12.92 | 13.28 | 12.81 | 13.08 | 173,440 | +0.15(+1.13%) |
Jan 23, 2006 | 12.79 | 12.93 | 12.66 | 12.93 | 146,547 | +0.26(+2.06%) |
Jan 20, 2006 | 12.86 | 12.94 | 12.65 | 12.67 | 182,080 | -0.04(-0.30%) |
Jan 19, 2006 | 12.50 | 12.96 | 12.42 | 12.71 | 245,199 | +0.31(+2.54%) |
Jan 18, 2006 | 12.35 | 12.56 | 12.35 | 12.40 | 130,410 | -0.06(-0.49%) |
Jan 17, 2006 | 12.35 | 12.64 | 12.29 | 12.46 | 129,351 | +0.02(+0.12%) |
Jan 13, 2006 | 12.38 | 12.55 | 12.38 | 12.44 | 211,606 | -0.02(-0.18%) |
Jan 12, 2006 | 12.52 | 12.52 | 12.33 | 12.46 | 270,827 | -0.07(-0.55%) |
Jan 11, 2006 | 12.83 | 12.88 | 12.29 | 12.53 | 436,478 | -0.34(-2.63%) |
Jan 10, 2006 | 12.52 | 12.90 | 12.52 | 12.87 | 169,094 | +0.29(+2.32%) |
Jan 09, 2006 | 12.47 | 12.86 | 12.38 | 12.58 | 191,160 | +0.11(+0.86%) |
Jan 06, 2006 | 12.48 | 12.64 | 12.33 | 12.47 | 241,137 | +0.04(+0.31%) |
Jan 05, 2006 | 12.35 | 12.53 | 12.33 | 12.43 | 269,760 | +0.03(+0.25%) |
Jan 04, 2006 | 12.53 | 12.80 | 12.33 | 12.40 | 250,867 | -0.10(-0.80%) |
Jan 03, 2006 | 12.57 | 12.57 | 12.13 | 12.50 | 355,149 | +0.05(+0.37%) |
Dec 30, 2005 | 12.57 | 12.81 | 12.13 | 12.46 | 220,890 | -0.09(-0.73%) |
Dec 29, 2005 | 12.68 | 12.91 | 12.53 | 12.55 | 181,639 | -0.23(-1.80%) |
Dec 28, 2005 | 12.68 | 12.86 | 12.60 | 12.78 | 185,022 | +0.20(+1.59%) |
Dec 27, 2005 | 13.14 | 13.25 | 12.58 | 12.58 | 214,969 | -0.48(-3.70%) |
Dec 23, 2005 | 13.17 | 13.17 | 12.94 | 13.06 | 60,410 | -0.04(-0.29%) |
Dec 22, 2005 | 13.18 | 13.19 | 12.80 | 13.10 | 107,961 | +0.01(+0.06%) |
Dec 21, 2005 | 12.97 | 13.21 | 12.93 | 13.09 | 157,496 | +0.22(+1.73%) |
Dec 20, 2005 | 12.75 | 13.09 | 12.54 | 12.87 | 197,152 | +0.11(+0.84%) |
Dec 19, 2005 | 12.60 | 12.95 | 12.49 | 12.76 | 182,627 | +0.15(+1.16%) |
Dec 16, 2005 | 12.86 | 12.93 | 12.53 | 12.62 | 467,741 | -0.15(-1.14%) |
Dec 15, 2005 | 14.04 | 14.09 | 12.36 | 12.76 | 597,931 | -0.79(-5.84%) |
Dec 14, 2005 | 13.13 | 14.05 | 13.03 | 13.56 | 640,688 | +0.50(+3.82%) |
Dec 13, 2005 | 12.88 | 13.16 | 12.88 | 13.06 | 183,550 | +0.22(+1.74%) |
Dec 12, 2005 | 12.82 | 13.04 | 12.77 | 12.83 | 245,966 | +0.05(+0.42%) |
Dec 09, 2005 | 12.83 | 12.85 | 12.49 | 12.78 | 213,697 | +0.07(+0.54%) |
Dec 08, 2005 | 12.61 | 12.81 | 12.42 | 12.71 | 521,087 | +0.03(+0.24%) |
Dec 07, 2005 | 13.16 | 13.16 | 12.46 | 12.68 | 136,542 | -0.39(-3.00%) |
Dec 06, 2005 | 13.24 | 13.29 | 12.89 | 13.07 | 175,526 | -0.07(-0.53%) |
Dec 05, 2005 | 12.44 | 13.29 | 12.29 | 13.14 | 374,436 | +0.64(+5.10%) |
Dec 02, 2005 | 12.05 | 12.59 | 11.99 | 12.50 | 215,323 | +0.42(+3.50%) |