Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.50 | 13.39 | 11.38 | 12.49 | 2,051,338 | +1.11(+9.77%) |
Dec 28, 2006 | 11.51 | 11.65 | 11.26 | 11.38 | 62,580 | -0.14(-1.22%) |
Dec 27, 2006 | 11.30 | 11.55 | 11.12 | 11.52 | 112,841 | +0.25(+2.22%) |
Dec 26, 2006 | 11.21 | 11.38 | 10.93 | 11.27 | 73,326 | +0.06(+0.54%) |
Dec 22, 2006 | 11.14 | 11.40 | 11.09 | 11.21 | 59,558 | +0.01(+0.09%) |
Dec 21, 2006 | 11.48 | 11.54 | 11.00 | 11.20 | 151,085 | -0.28(-2.44%) |
Dec 20, 2006 | 11.62 | 12.02 | 11.36 | 11.48 | 237,888 | +0.09(+0.79%) |
Dec 19, 2006 | 11.55 | 11.60 | 10.80 | 11.39 | 231,923 | -0.21(-1.81%) |
Dec 18, 2006 | 11.73 | 12.09 | 11.55 | 11.60 | 224,922 | -0.45(-3.73%) |
Dec 15, 2006 | 12.19 | 12.28 | 11.92 | 12.05 | 140,979 | +0.02(+0.17%) |
Dec 14, 2006 | 12.08 | 12.40 | 11.88 | 12.03 | 194,321 | +0.05(+0.42%) |
Dec 13, 2006 | 11.80 | 12.25 | 11.66 | 11.98 | 447,245 | +0.23(+1.96%) |
Dec 12, 2006 | 12.15 | 12.58 | 11.62 | 11.75 | 626,170 | -0.45(-3.69%) |
Dec 11, 2006 | 11.16 | 12.20 | 11.16 | 12.20 | 927,236 | +1.05(+9.42%) |
Dec 08, 2006 | 10.94 | 11.33 | 10.81 | 11.15 | 368,340 | +0.21(+1.92%) |
Dec 07, 2006 | 11.38 | 11.45 | 10.88 | 10.94 | 268,089 | -0.25(-2.23%) |
Dec 06, 2006 | 11.59 | 11.86 | 11.11 | 11.19 | 343,011 | -0.26(-2.27%) |
Dec 05, 2006 | 10.41 | 11.75 | 10.41 | 11.45 | 1,054,649 | +1.04(+9.99%) |
Dec 04, 2006 | 10.27 | 10.55 | 10.18 | 10.41 | 182,718 | +0.06(+0.58%) |
Dec 01, 2006 | 10.80 | 10.92 | 10.26 | 10.35 | 159,586 | -0.25(-2.36%) |
Nov 30, 2006 | 10.85 | 10.85 | 10.40 | 10.60 | 142,500 | +0.19(+1.83%) |
Nov 29, 2006 | 10.41 | 11.00 | 10.35 | 10.41 | 305,380 | +0.00(+0.00%) |
Nov 28, 2006 | 10.15 | 10.60 | 10.05 | 10.41 | 259,144 | +0.26(+2.56%) |
Nov 27, 2006 | 10.51 | 10.53 | 10.00 | 10.15 | 434,268 | -0.40(-3.79%) |
Nov 24, 2006 | 10.48 | 10.89 | 10.35 | 10.55 | 272,574 | -0.19(-1.77%) |
Nov 22, 2006 | 10.69 | 11.27 | 10.20 | 10.74 | 1,301,009 | +0.04(+0.37%) |
Nov 21, 2006 | 10.15 | 10.95 | 9.870 | 10.70 | 1,494,788 | +0.60(+5.94%) |
Nov 20, 2006 | 9.700 | 10.29 | 9.700 | 10.10 | 643,885 | +0.25(+2.54%) |
Nov 17, 2006 | 10.05 | 10.40 | 9.750 | 9.850 | 622,940 | -0.09(-0.91%) |
Nov 16, 2006 | 9.840 | 10.45 | 9.780 | 9.940 | 638,541 | +0.16(+1.64%) |
Nov 15, 2006 | 10.44 | 10.66 | 9.720 | 9.780 | 865,530 | -1.00(-9.28%) |
Nov 14, 2006 | 10.70 | 11.49 | 9.690 | 10.78 | 2,811,339 | -0.12(-1.10%) |
Nov 13, 2006 | 8.120 | 10.90 | 8.110 | 10.90 | 2,170,879 | +3.15(+40.65%) |
Nov 10, 2006 | 7.640 | 7.790 | 7.610 | 7.750 | 44,682 | +0.09(+1.17%) |
Nov 09, 2006 | 7.600 | 8.000 | 7.600 | 7.660 | 157,890 | +0.07(+0.92%) |
Nov 08, 2006 | 7.690 | 7.780 | 7.410 | 7.590 | 120,772 | -0.10(-1.30%) |
Nov 07, 2006 | 7.650 | 7.890 | 7.650 | 7.690 | 56,025 | +0.00(+0.00%) |
Nov 06, 2006 | 7.720 | 7.800 | 7.590 | 7.690 | 51,184 | +0.10(+1.32%) |
Nov 03, 2006 | 7.500 | 7.720 | 7.500 | 7.590 | 59,415 | +0.06(+0.80%) |
Nov 02, 2006 | 7.650 | 7.650 | 7.510 | 7.530 | 88,892 | -0.21(-2.71%) |
Nov 01, 2006 | 8.090 | 8.090 | 7.700 | 7.740 | 84,033 | -0.22(-2.77%) |
Oct 31, 2006 | 8.010 | 8.070 | 7.780 | 7.960 | 81,900 | -0.04(-0.50%) |
Oct 30, 2006 | 8.170 | 8.310 | 8.000 | 8.000 | 81,412 | -0.14(-1.72%) |
Oct 27, 2006 | 7.950 | 8.830 | 7.940 | 8.140 | 444,109 | +0.20(+2.52%) |
Oct 26, 2006 | 7.870 | 8.070 | 7.670 | 7.940 | 80,458 | +0.06(+0.76%) |
Oct 25, 2006 | 7.860 | 8.200 | 7.810 | 7.880 | 74,080 | +0.04(+0.51%) |
Oct 24, 2006 | 8.200 | 8.226 | 7.820 | 7.840 | 66,275 | -0.24(-2.97%) |
Oct 23, 2006 | 7.920 | 8.340 | 7.600 | 8.080 | 191,269 | +0.45(+5.90%) |
Oct 20, 2006 | 7.760 | 7.955 | 7.600 | 7.630 | 93,186 | -0.14(-1.80%) |
Oct 19, 2006 | 8.050 | 8.120 | 7.750 | 7.770 | 100,049 | -0.34(-4.19%) |
Oct 18, 2006 | 8.040 | 8.340 | 7.950 | 8.110 | 122,173 | +0.16(+2.01%) |
Oct 17, 2006 | 8.380 | 8.380 | 7.770 | 7.950 | 230,745 | -0.44(-5.24%) |
Oct 16, 2006 | 9.130 | 9.280 | 8.390 | 8.390 | 219,211 | -0.56(-6.26%) |
Oct 13, 2006 | 8.990 | 9.530 | 8.810 | 8.950 | 558,830 | +0.09(+1.02%) |
Oct 12, 2006 | 7.970 | 8.970 | 7.790 | 8.860 | 696,475 | +1.02(+13.01%) |
Oct 11, 2006 | 7.880 | 7.950 | 7.500 | 7.840 | 111,226 | +0.01(+0.13%) |
Oct 10, 2006 | 8.070 | 8.200 | 7.830 | 7.830 | 135,417 | -0.21(-2.61%) |
Oct 09, 2006 | 8.040 | 8.240 | 7.750 | 8.040 | 228,635 | -0.03(-0.37%) |
Oct 06, 2006 | 7.420 | 8.650 | 7.404 | 8.070 | 551,627 | +0.60(+8.03%) |
Oct 05, 2006 | 7.710 | 7.740 | 7.300 | 7.470 | 181,257 | -0.06(-0.80%) |
Oct 04, 2006 | 6.740 | 8.190 | 6.690 | 7.530 | 1,178,277 | +0.82(+12.22%) |
Oct 03, 2006 | 6.680 | 6.900 | 6.670 | 6.710 | 50,773 | +0.03(+0.45%) |
Oct 02, 2006 | 6.650 | 6.950 | 6.650 | 6.680 | 40,398 | +0.04(+0.60%) |
Sep 29, 2006 | 6.700 | 6.870 | 6.620 | 6.640 | 39,939 | -0.09(-1.34%) |
Sep 28, 2006 | 6.890 | 6.890 | 6.680 | 6.730 | 51,701 | -0.06(-0.88%) |
Sep 27, 2006 | 6.890 | 7.037 | 6.610 | 6.790 | 65,690 | -0.01(-0.15%) |
Sep 26, 2006 | 7.070 | 7.150 | 6.770 | 6.800 | 50,702 | -0.25(-3.55%) |
Sep 25, 2006 | 6.670 | 7.370 | 6.670 | 7.050 | 167,361 | +0.39(+5.86%) |
Sep 22, 2006 | 6.720 | 7.170 | 6.610 | 6.660 | 124,777 | -0.04(-0.60%) |
Sep 21, 2006 | 6.790 | 6.870 | 6.700 | 6.700 | 31,406 | -0.10(-1.50%) |
Sep 20, 2006 | 6.990 | 6.990 | 6.690 | 6.802 | 39,671 | +0.02(+0.32%) |
Sep 19, 2006 | 6.890 | 7.000 | 6.550 | 6.780 | 65,180 | -0.14(-2.02%) |
Sep 18, 2006 | 6.802 | 7.040 | 6.730 | 6.920 | 49,796 | +0.10(+1.47%) |
Sep 15, 2006 | 7.050 | 7.050 | 6.750 | 6.820 | 42,883 | -0.15(-2.15%) |
Sep 14, 2006 | 7.030 | 7.150 | 6.760 | 6.970 | 98,792 | -0.06(-0.85%) |
Sep 13, 2006 | 7.000 | 7.180 | 7.000 | 7.030 | 59,973 | +0.00(+0.00%) |
Sep 12, 2006 | 7.060 | 7.090 | 6.930 | 7.030 | 51,378 | +0.18(+2.63%) |
Sep 11, 2006 | 6.750 | 7.110 | 6.750 | 6.850 | 42,013 | -0.01(-0.15%) |
Sep 08, 2006 | 6.950 | 7.080 | 6.800 | 6.860 | 30,845 | -0.10(-1.44%) |
Sep 07, 2006 | 7.020 | 7.200 | 6.650 | 6.960 | 79,500 | -0.07(-1.00%) |
Sep 06, 2006 | 7.270 | 7.310 | 7.030 | 7.030 | 36,121 | -0.25(-3.43%) |
Sep 05, 2006 | 7.330 | 7.400 | 7.200 | 7.280 | 69,755 | -0.05(-0.68%) |
Sep 01, 2006 | 7.170 | 7.400 | 7.140 | 7.330 | 63,820 | +0.17(+2.37%) |
Aug 31, 2006 | 6.980 | 7.300 | 6.980 | 7.160 | 36,843 | +0.09(+1.27%) |
Aug 30, 2006 | 7.200 | 7.350 | 6.910 | 7.070 | 49,314 | -0.07(-0.98%) |
Aug 29, 2006 | 6.820 | 7.240 | 6.790 | 7.140 | 48,078 | +0.36(+5.31%) |
Aug 28, 2006 | 6.910 | 7.020 | 6.770 | 6.780 | 55,631 | -0.11(-1.60%) |
Aug 25, 2006 | 6.740 | 6.990 | 6.740 | 6.890 | 30,589 | +0.11(+1.62%) |
Aug 24, 2006 | 6.880 | 6.970 | 6.710 | 6.780 | 39,307 | -0.07(-1.02%) |
Aug 23, 2006 | 7.000 | 7.060 | 6.720 | 6.850 | 26,009 | -0.08(-1.15%) |
Aug 22, 2006 | 7.060 | 7.350 | 6.840 | 6.930 | 70,708 | +0.12(+1.76%) |
Aug 21, 2006 | 6.840 | 7.181 | 6.760 | 6.810 | 69,792 | -0.02(-0.29%) |
Aug 18, 2006 | 6.780 | 6.950 | 6.630 | 6.830 | 40,069 | +0.03(+0.44%) |
Aug 17, 2006 | 6.520 | 7.120 | 6.520 | 6.800 | 83,206 | +0.26(+3.98%) |
Aug 16, 2006 | 6.740 | 6.830 | 6.500 | 6.540 | 67,166 | -0.19(-2.82%) |
Aug 15, 2006 | 6.760 | 6.860 | 6.650 | 6.730 | 38,776 | +0.05(+0.75%) |
Aug 14, 2006 | 7.280 | 7.280 | 6.570 | 6.680 | 62,718 | -0.08(-1.18%) |
Aug 11, 2006 | 7.100 | 7.262 | 6.760 | 6.760 | 69,561 | -0.39(-5.45%) |
Aug 10, 2006 | 7.090 | 7.450 | 7.057 | 7.150 | 64,942 | +0.07(+0.99%) |
Aug 09, 2006 | 7.150 | 7.410 | 7.010 | 7.080 | 55,739 | -0.16(-2.14%) |
Aug 08, 2006 | 7.340 | 7.340 | 7.100 | 7.235 | 32,418 | -0.01(-0.21%) |
Aug 07, 2006 | 7.350 | 7.430 | 7.200 | 7.250 | 43,404 | -0.18(-2.42%) |
Aug 04, 2006 | 7.600 | 7.700 | 7.340 | 7.430 | 91,083 | -0.09(-1.20%) |
Aug 03, 2006 | 7.390 | 7.540 | 7.220 | 7.520 | 94,680 | +0.27(+3.72%) |
Aug 02, 2006 | 7.600 | 7.600 | 7.140 | 7.250 | 138,013 | -0.00(-0.07%) |
Aug 01, 2006 | 7.010 | 8.140 | 7.010 | 7.255 | 416,926 | +0.22(+3.20%) |
Jul 31, 2006 | 6.990 | 7.450 | 6.990 | 7.030 | 72,759 | -0.01(-0.14%) |
Jul 28, 2006 | 7.210 | 7.210 | 6.960 | 7.040 | 58,484 | -0.16(-2.22%) |
Jul 27, 2006 | 7.140 | 7.870 | 6.950 | 7.200 | 268,494 | +0.07(+0.98%) |
Jul 26, 2006 | 6.680 | 7.250 | 6.550 | 7.130 | 155,175 | +0.48(+7.22%) |
Jul 25, 2006 | 6.700 | 6.790 | 6.570 | 6.650 | 25,890 | +0.03(+0.45%) |
Jul 24, 2006 | 6.540 | 6.800 | 6.254 | 6.620 | 29,825 | +0.10(+1.53%) |
Jul 21, 2006 | 6.620 | 6.710 | 6.500 | 6.520 | 41,499 | -0.09(-1.36%) |
Jul 20, 2006 | 6.850 | 6.850 | 6.600 | 6.610 | 43,946 | -0.17(-2.51%) |
Jul 19, 2006 | 6.650 | 6.950 | 6.600 | 6.780 | 63,158 | +0.09(+1.35%) |
Jul 18, 2006 | 6.780 | 6.830 | 6.580 | 6.690 | 39,999 | -0.07(-1.04%) |
Jul 17, 2006 | 6.950 | 6.950 | 6.690 | 6.760 | 32,878 | +0.09(+1.35%) |
Jul 14, 2006 | 6.720 | 6.870 | 6.600 | 6.670 | 39,963 | -0.09(-1.33%) |
Jul 13, 2006 | 7.000 | 7.070 | 6.710 | 6.760 | 43,630 | -0.26(-3.70%) |
Jul 12, 2006 | 7.130 | 7.340 | 6.900 | 7.020 | 40,059 | -0.11(-1.54%) |
Jul 11, 2006 | 7.305 | 7.305 | 7.050 | 7.130 | 48,512 | -0.21(-2.86%) |
Jul 10, 2006 | 7.280 | 7.480 | 7.180 | 7.340 | 17,201 | +0.06(+0.82%) |
Jul 07, 2006 | 7.700 | 7.700 | 7.190 | 7.280 | 49,141 | -0.44(-5.70%) |
Jul 06, 2006 | 7.920 | 7.930 | 7.510 | 7.720 | 69,919 | -0.22(-2.77%) |
Jul 05, 2006 | 8.230 | 8.230 | 7.800 | 7.940 | 120,907 | -0.20(-2.49%) |
Jul 03, 2006 | 7.650 | 8.250 | 7.650 | 8.143 | 64,964 | +0.49(+6.44%) |
Jun 30, 2006 | 7.700 | 7.750 | 7.500 | 7.650 | 88,350 | +0.25(+3.38%) |
Jun 29, 2006 | 7.400 | 7.460 | 7.159 | 7.400 | 74,000 | +0.17(+2.35%) |
Jun 28, 2006 | 7.750 | 7.750 | 7.130 | 7.230 | 78,920 | -0.31(-4.11%) |
Jun 27, 2006 | 7.260 | 7.880 | 7.220 | 7.540 | 236,050 | +0.32(+4.43%) |
Jun 26, 2006 | 6.880 | 7.277 | 6.840 | 7.220 | 62,000 | +0.33(+4.79%) |
Jun 23, 2006 | 6.660 | 7.040 | 6.480 | 6.890 | 62,886 | +0.18(+2.68%) |
Jun 22, 2006 | 6.680 | 6.870 | 6.600 | 6.710 | 28,433 | -0.01(-0.15%) |
Jun 21, 2006 | 6.840 | 6.840 | 6.630 | 6.720 | 66,732 | +0.11(+1.66%) |
Jun 20, 2006 | 6.600 | 6.860 | 6.600 | 6.610 | 49,870 | +0.01(+0.15%) |
Jun 19, 2006 | 7.440 | 7.440 | 6.580 | 6.600 | 76,285 | -0.36(-5.17%) |
Jun 16, 2006 | 6.690 | 7.110 | 6.650 | 6.960 | 62,850 | +0.28(+4.19%) |
Jun 15, 2006 | 6.650 | 6.900 | 6.500 | 6.680 | 54,081 | +0.26(+4.05%) |
Jun 14, 2006 | 6.500 | 6.650 | 6.293 | 6.420 | 51,875 | +0.01(+0.16%) |
Jun 13, 2006 | 6.810 | 6.810 | 6.410 | 6.410 | 81,260 | -0.46(-6.70%) |
Jun 12, 2006 | 7.190 | 7.500 | 6.822 | 6.870 | 175,852 | -0.18(-2.55%) |
Jun 09, 2006 | 6.530 | 7.250 | 6.530 | 7.050 | 176,151 | +0.52(+7.96%) |
Jun 08, 2006 | 6.830 | 6.870 | 6.320 | 6.530 | 119,147 | -0.35(-5.09%) |
Jun 07, 2006 | 6.890 | 7.060 | 6.760 | 6.880 | 106,618 | +0.06(+0.82%) |
Jun 06, 2006 | 7.330 | 7.420 | 6.750 | 6.824 | 180,870 | -0.43(-5.88%) |
Jun 05, 2006 | 7.500 | 7.750 | 7.250 | 7.250 | 118,050 | -0.29(-3.84%) |
Jun 02, 2006 | 7.760 | 7.830 | 7.450 | 7.540 | 109,470 | -0.07(-0.92%) |
Jun 01, 2006 | 8.300 | 8.300 | 7.400 | 7.610 | 159,147 | -0.06(-0.78%) |
May 31, 2006 | 7.870 | 7.950 | 7.480 | 7.670 | 118,074 | -0.21(-2.66%) |
May 30, 2006 | 8.240 | 8.240 | 7.850 | 7.880 | 38,318 | -0.13(-1.62%) |
May 26, 2006 | 8.060 | 8.180 | 7.970 | 8.010 | 67,499 | -0.14(-1.72%) |
May 25, 2006 | 7.870 | 8.270 | 7.860 | 8.150 | 58,508 | +0.33(+4.22%) |
May 24, 2006 | 8.000 | 8.040 | 7.500 | 7.820 | 89,353 | -0.09(-1.14%) |
May 23, 2006 | 7.630 | 8.200 | 7.500 | 7.910 | 129,627 | +0.34(+4.49%) |
May 22, 2006 | 8.310 | 8.310 | 7.570 | 7.570 | 269,308 | -0.88(-10.41%) |
May 19, 2006 | 8.820 | 8.990 | 8.330 | 8.450 | 235,712 | -0.36(-4.09%) |
May 18, 2006 | 9.330 | 9.400 | 8.800 | 8.810 | 224,559 | -0.57(-6.08%) |
May 17, 2006 | 9.890 | 9.890 | 9.300 | 9.380 | 164,936 | -0.37(-3.79%) |
May 16, 2006 | 9.670 | 10.00 | 9.550 | 9.750 | 157,290 | +0.03(+0.31%) |
May 15, 2006 | 10.15 | 10.33 | 9.550 | 9.720 | 128,649 | -0.26(-2.61%) |
May 12, 2006 | 10.28 | 10.75 | 9.900 | 9.980 | 226,719 | -0.40(-3.85%) |
May 11, 2006 | 11.44 | 11.86 | 10.25 | 10.38 | 652,120 | -0.81(-7.24%) |
May 10, 2006 | 9.810 | 11.49 | 9.640 | 11.19 | 1,146,919 | +1.96(+21.24%) |
May 09, 2006 | 9.400 | 9.600 | 9.184 | 9.230 | 80,678 | -0.15(-1.60%) |
May 08, 2006 | 9.350 | 9.690 | 9.050 | 9.380 | 169,961 | +0.15(+1.62%) |
May 05, 2006 | 9.600 | 9.770 | 9.080 | 9.230 | 132,705 | -0.14(-1.49%) |
May 04, 2006 | 9.980 | 10.11 | 9.230 | 9.370 | 347,917 | +0.58(+6.60%) |
May 03, 2006 | 9.120 | 9.120 | 8.770 | 8.790 | 66,295 | -0.21(-2.33%) |
May 02, 2006 | 9.010 | 9.168 | 8.880 | 9.000 | 97,289 | -0.09(-0.99%) |
May 01, 2006 | 9.550 | 9.550 | 9.000 | 9.090 | 82,692 | -0.41(-4.31%) |
Apr 28, 2006 | 9.090 | 9.650 | 9.050 | 9.499 | 110,700 | +0.39(+4.27%) |
Apr 27, 2006 | 9.490 | 9.490 | 9.050 | 9.110 | 138,629 | -0.43(-4.46%) |
Apr 26, 2006 | 9.450 | 9.804 | 9.330 | 9.535 | 53,383 | +0.05(+0.48%) |
Apr 25, 2006 | 9.720 | 9.930 | 9.400 | 9.490 | 55,623 | -0.15(-1.56%) |
Apr 24, 2006 | 9.960 | 9.960 | 9.440 | 9.640 | 72,345 | -0.23(-2.33%) |
Apr 21, 2006 | 10.44 | 10.55 | 9.746 | 9.870 | 94,516 | -0.41(-3.99%) |
Apr 20, 2006 | 8.890 | 10.62 | 8.890 | 10.28 | 436,340 | +1.34(+14.99%) |
Apr 19, 2006 | 8.870 | 9.240 | 8.710 | 8.940 | 95,904 | +0.05(+0.56%) |
Apr 18, 2006 | 9.000 | 9.300 | 8.680 | 8.890 | 218,573 | -0.03(-0.34%) |
Apr 17, 2006 | 9.500 | 9.660 | 8.880 | 8.920 | 165,000 | -0.55(-5.81%) |
Apr 13, 2006 | 9.560 | 9.650 | 9.410 | 9.470 | 47,220 | -0.18(-1.87%) |
Apr 12, 2006 | 9.570 | 9.980 | 9.390 | 9.650 | 47,648 | +0.08(+0.84%) |
Apr 11, 2006 | 9.910 | 10.01 | 9.460 | 9.570 | 103,137 | -0.43(-4.30%) |
Apr 10, 2006 | 10.63 | 10.63 | 9.820 | 10.00 | 113,595 | -0.24(-2.34%) |
Apr 07, 2006 | 9.830 | 10.50 | 9.740 | 10.24 | 208,773 | +0.40(+4.07%) |
Apr 06, 2006 | 9.800 | 10.07 | 9.740 | 9.840 | 141,512 | +0.10(+1.03%) |
Apr 05, 2006 | 9.830 | 10.03 | 9.650 | 9.740 | 85,894 | -0.18(-1.77%) |
Apr 04, 2006 | 9.861 | 10.29 | 9.740 | 9.916 | 233,470 | -0.38(-3.73%) |
Apr 03, 2006 | 10.67 | 10.67 | 10.18 | 10.30 | 230,633 | -0.66(-6.02%) |
Mar 31, 2006 | 11.05 | 11.37 | 10.71 | 10.96 | 132,187 | -0.14(-1.26%) |
Mar 30, 2006 | 11.40 | 11.43 | 11.09 | 11.10 | 63,902 | -0.33(-2.89%) |
Mar 29, 2006 | 11.50 | 11.72 | 11.05 | 11.43 | 97,852 | +0.03(+0.26%) |
Mar 28, 2006 | 11.90 | 11.93 | 11.30 | 11.40 | 184,216 | -0.21(-1.81%) |
Mar 27, 2006 | 11.50 | 12.11 | 11.46 | 11.61 | 216,550 | +0.24(+2.11%) |
Mar 24, 2006 | 10.65 | 11.97 | 10.58 | 11.37 | 576,165 | +0.76(+7.16%) |
Mar 23, 2006 | 10.55 | 11.23 | 10.55 | 10.61 | 170,500 | +0.01(+0.09%) |
Mar 22, 2006 | 10.90 | 10.97 | 10.50 | 10.60 | 79,100 | -0.17(-1.58%) |
Mar 21, 2006 | 11.17 | 11.18 | 10.76 | 10.77 | 188,106 | -0.48(-4.27%) |
Mar 20, 2006 | 11.70 | 11.70 | 11.24 | 11.25 | 163,575 | -0.30(-2.60%) |
Mar 17, 2006 | 11.63 | 12.03 | 11.50 | 11.55 | 103,084 | -0.07(-0.60%) |
Mar 16, 2006 | 12.27 | 12.65 | 11.60 | 11.62 | 348,528 | -0.55(-4.52%) |
Mar 15, 2006 | 11.39 | 12.25 | 11.38 | 12.17 | 391,802 | +0.69(+6.01%) |
Mar 14, 2006 | 11.85 | 11.93 | 11.25 | 11.48 | 108,975 | -0.42(-3.53%) |
Mar 13, 2006 | 11.79 | 12.20 | 11.61 | 11.90 | 86,862 | +0.24(+2.06%) |
Mar 10, 2006 | 12.07 | 12.25 | 11.41 | 11.66 | 132,403 | -0.41(-3.40%) |
Mar 09, 2006 | 11.88 | 12.60 | 11.80 | 12.07 | 198,477 | +0.12(+1.00%) |
Mar 08, 2006 | 11.28 | 12.30 | 11.14 | 11.95 | 260,964 | +0.58(+5.10%) |
Mar 07, 2006 | 12.00 | 13.00 | 11.37 | 11.37 | 186,003 | -0.60(-5.01%) |
Mar 06, 2006 | 12.66 | 13.00 | 11.90 | 11.97 | 233,754 | -0.58(-4.60%) |
Mar 03, 2006 | 12.74 | 13.04 | 12.50 | 12.55 | 146,450 | -0.02(-0.18%) |
Mar 02, 2006 | 12.75 | 13.49 | 12.50 | 12.57 | 435,588 | -0.21(-1.64%) |
Mar 01, 2006 | 12.98 | 13.17 | 12.64 | 12.78 | 251,126 | +0.01(+0.08%) |
Feb 28, 2006 | 13.48 | 13.75 | 12.56 | 12.77 | 285,517 | -0.71(-5.27%) |
Feb 27, 2006 | 14.10 | 14.33 | 13.31 | 13.48 | 279,397 | -0.37(-2.67%) |
Feb 24, 2006 | 14.06 | 14.46 | 13.78 | 13.85 | 327,424 | -0.17(-1.23%) |
Feb 23, 2006 | 14.39 | 15.10 | 13.92 | 14.02 | 790,389 | -0.02(-0.12%) |
Feb 22, 2006 | 13.61 | 14.78 | 13.35 | 14.04 | 1,249,621 | +0.79(+5.96%) |
Feb 21, 2006 | 13.12 | 14.15 | 12.86 | 13.25 | 822,081 | -0.25(-1.85%) |
Feb 17, 2006 | 12.55 | 14.64 | 12.55 | 13.50 | 2,781,119 | +0.75(+5.88%) |
Feb 16, 2006 | 12.15 | 13.58 | 11.57 | 12.75 | 2,090,500 | +0.88(+7.41%) |
Feb 15, 2006 | 12.44 | 12.84 | 11.64 | 11.87 | 736,942 | -0.78(-6.17%) |
Feb 14, 2006 | 13.62 | 13.79 | 12.31 | 12.65 | 1,198,735 | -1.15(-8.33%) |
Feb 13, 2006 | 11.48 | 14.40 | 11.39 | 13.80 | 3,206,052 | +2.44(+21.48%) |
Feb 10, 2006 | 12.10 | 13.20 | 11.25 | 11.36 | 1,802,017 | -1.55(-12.01%) |
Feb 09, 2006 | 9.760 | 13.10 | 9.650 | 12.91 | 2,725,114 | +3.42(+36.04%) |
Feb 08, 2006 | 9.850 | 10.15 | 8.810 | 9.490 | 331,806 | +0.12(+1.28%) |
Feb 07, 2006 | 10.00 | 10.80 | 9.070 | 9.370 | 501,126 | -0.53(-5.35%) |
Feb 06, 2006 | 9.480 | 11.47 | 9.210 | 9.900 | 819,385 | -0.08(-0.80%) |
Feb 03, 2006 | 11.23 | 14.05 | 9.570 | 9.980 | 2,767,995 | -0.87(-8.02%) |
Feb 02, 2006 | 7.730 | 11.45 | 7.730 | 10.85 | 1,698,997 | +3.42(+46.03%) |
Feb 01, 2006 | 7.040 | 7.800 | 7.030 | 7.430 | 44,300 | +0.23(+3.19%) |
Jan 31, 2006 | 7.580 | 7.580 | 7.097 | 7.200 | 18,440 | +0.13(+1.84%) |
Jan 30, 2006 | 7.400 | 7.400 | 7.020 | 7.070 | 20,766 | -0.08(-1.12%) |
Jan 27, 2006 | 7.490 | 7.490 | 7.000 | 7.150 | 51,059 | -0.36(-4.79%) |
Jan 26, 2006 | 6.790 | 7.940 | 6.790 | 7.510 | 114,429 | +0.71(+10.44%) |
Jan 25, 2006 | 6.831 | 6.880 | 6.700 | 6.800 | 23,702 | -0.06(-0.87%) |
Jan 24, 2006 | 6.900 | 7.190 | 6.810 | 6.860 | 16,830 | +0.01(+0.15%) |
Jan 23, 2006 | 6.900 | 7.000 | 6.840 | 6.850 | 17,364 | -0.15(-2.14%) |
Jan 20, 2006 | 7.150 | 7.180 | 6.970 | 7.000 | 20,799 | -0.06(-0.85%) |
Jan 19, 2006 | 6.900 | 7.100 | 6.810 | 7.060 | 26,365 | +0.37(+5.53%) |
Jan 18, 2006 | 6.690 | 6.930 | 6.660 | 6.690 | 32,752 | -0.31(-4.43%) |
Jan 17, 2006 | 6.920 | 7.140 | 6.730 | 7.000 | 39,867 | -0.15(-2.10%) |
Jan 13, 2006 | 7.070 | 7.160 | 7.070 | 7.150 | 11,670 | -0.05(-0.69%) |
Jan 12, 2006 | 7.500 | 7.580 | 7.200 | 7.200 | 25,600 | -0.46(-6.01%) |
Jan 11, 2006 | 7.700 | 7.940 | 7.630 | 7.660 | 23,550 | -0.10(-1.29%) |
Jan 10, 2006 | 7.990 | 7.990 | 7.560 | 7.760 | 42,583 | +0.03(+0.39%) |
Jan 09, 2006 | 7.650 | 7.930 | 7.410 | 7.730 | 53,903 | +0.10(+1.31%) |
Jan 06, 2006 | 7.200 | 7.750 | 7.061 | 7.630 | 133,647 | +0.44(+6.12%) |
Jan 05, 2006 | 6.560 | 7.190 | 6.560 | 7.190 | 81,373 | +0.62(+9.44%) |
Jan 04, 2006 | 6.600 | 6.639 | 6.500 | 6.570 | 33,825 | -0.12(-1.79%) |