Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.22 | 15.28 | 15.13 | 15.18 | 1,183,006 | -0.04(-0.29%) |
Dec 28, 2006 | 15.35 | 15.42 | 15.22 | 15.22 | 878,691 | -0.13(-0.83%) |
Dec 27, 2006 | 15.13 | 15.36 | 15.02 | 15.35 | 950,804 | +0.33(+2.18%) |
Dec 26, 2006 | 14.85 | 15.08 | 14.85 | 15.02 | 418,252 | +0.18(+1.20%) |
Dec 22, 2006 | 14.91 | 14.95 | 14.74 | 14.84 | 663,255 | -0.01(-0.07%) |
Dec 21, 2006 | 14.92 | 15.09 | 14.76 | 14.85 | 1,267,739 | -0.02(-0.15%) |
Dec 20, 2006 | 14.82 | 14.98 | 14.67 | 14.88 | 805,137 | +0.03(+0.19%) |
Dec 19, 2006 | 14.67 | 15.00 | 14.67 | 14.85 | 1,707,986 | +0.12(+0.83%) |
Dec 18, 2006 | 14.78 | 15.02 | 14.65 | 14.73 | 1,673,372 | +0.06(+0.38%) |
Dec 15, 2006 | 14.41 | 14.71 | 14.41 | 14.67 | 2,050,881 | +0.38(+2.64%) |
Dec 14, 2006 | 14.14 | 14.32 | 14.09 | 14.29 | 709,587 | +0.18(+1.30%) |
Dec 13, 2006 | 14.23 | 14.24 | 14.04 | 14.11 | 623,773 | +0.04(+0.32%) |
Dec 12, 2006 | 14.13 | 14.13 | 13.85 | 14.07 | 710,849 | +0.01(+0.08%) |
Dec 11, 2006 | 14.10 | 14.16 | 13.96 | 14.06 | 432,314 | -0.06(-0.43%) |
Dec 08, 2006 | 14.06 | 14.22 | 13.94 | 14.12 | 540,123 | +0.07(+0.47%) |
Dec 07, 2006 | 14.37 | 14.41 | 14.05 | 14.05 | 752,134 | -0.22(-1.55%) |
Dec 06, 2006 | 14.41 | 14.43 | 14.22 | 14.27 | 660,371 | -0.18(-1.27%) |
Dec 05, 2006 | 14.27 | 14.46 | 14.14 | 14.46 | 1,582,510 | +0.26(+1.84%) |
Dec 04, 2006 | 13.87 | 14.24 | 13.87 | 14.19 | 844,618 | +0.43(+3.10%) |
Dec 01, 2006 | 13.62 | 13.88 | 13.53 | 13.77 | 995,514 | -0.06(-0.44%) |
Nov 30, 2006 | 13.89 | 13.96 | 13.73 | 13.83 | 1,051,221 | -0.03(-0.20%) |
Nov 29, 2006 | 13.89 | 13.96 | 13.70 | 13.86 | 562,478 | +0.11(+0.77%) |
Nov 28, 2006 | 13.63 | 13.81 | 13.57 | 13.75 | 858,860 | +0.12(+0.90%) |
Nov 27, 2006 | 14.14 | 14.14 | 13.62 | 13.63 | 1,015,525 | -0.58(-4.06%) |
Nov 24, 2006 | 14.24 | 14.28 | 14.11 | 14.21 | 180,461 | -0.12(-0.85%) |
Nov 22, 2006 | 14.37 | 14.37 | 14.23 | 14.33 | 488,562 | +0.03(+0.23%) |
Nov 21, 2006 | 14.31 | 14.34 | 14.23 | 14.29 | 385,622 | +0.04(+0.27%) |
Nov 20, 2006 | 14.23 | 14.36 | 14.21 | 14.26 | 726,534 | -0.01(-0.08%) |
Nov 17, 2006 | 14.29 | 14.31 | 14.14 | 14.27 | 1,274,229 | +0.01(+0.04%) |
Nov 16, 2006 | 14.23 | 14.31 | 14.19 | 14.26 | 600,517 | +0.11(+0.74%) |
Nov 15, 2006 | 13.98 | 14.23 | 13.94 | 14.16 | 694,624 | +0.21(+1.51%) |
Nov 14, 2006 | 13.84 | 13.98 | 13.70 | 13.94 | 1,067,446 | +0.15(+1.09%) |
Nov 13, 2006 | 13.93 | 13.97 | 13.79 | 13.80 | 753,756 | -0.12(-0.88%) |
Nov 10, 2006 | 13.75 | 13.94 | 13.67 | 13.92 | 840,472 | +0.21(+1.50%) |
Nov 09, 2006 | 14.03 | 14.03 | 13.65 | 13.71 | 1,391,772 | -0.29(-2.06%) |
Nov 08, 2006 | 14.08 | 14.18 | 13.98 | 14.00 | 1,125,857 | -0.16(-1.10%) |
Nov 07, 2006 | 14.06 | 14.37 | 14.04 | 14.16 | 1,315,874 | +0.14(+1.03%) |
Nov 06, 2006 | 13.86 | 14.11 | 13.86 | 14.01 | 1,073,215 | +0.27(+1.98%) |
Nov 03, 2006 | 13.87 | 13.93 | 13.63 | 13.74 | 956,212 | -0.07(-0.48%) |
Nov 02, 2006 | 13.87 | 13.87 | 13.67 | 13.81 | 1,212,212 | -0.09(-0.64%) |
Nov 01, 2006 | 14.23 | 14.32 | 13.88 | 13.89 | 1,085,835 | -0.25(-1.76%) |
Oct 31, 2006 | 14.16 | 14.27 | 14.06 | 14.14 | 1,096,652 | +0.04(+0.31%) |
Oct 30, 2006 | 13.92 | 14.19 | 13.87 | 14.10 | 1,043,649 | +0.09(+0.63%) |
Oct 27, 2006 | 14.21 | 14.31 | 14.01 | 14.01 | 1,367,975 | -0.20(-1.41%) |
Oct 26, 2006 | 13.99 | 14.21 | 13.92 | 14.21 | 908,438 | +0.32(+2.28%) |
Oct 25, 2006 | 13.84 | 13.93 | 13.76 | 13.89 | 1,596,752 | +0.07(+0.52%) |
Oct 24, 2006 | 13.86 | 13.94 | 13.30 | 13.82 | 4,205,606 | -0.31(-2.16%) |
Oct 23, 2006 | 14.06 | 14.37 | 14.03 | 14.13 | 1,496,696 | -0.11(-0.74%) |
Oct 20, 2006 | 14.19 | 14.31 | 14.02 | 14.23 | 1,475,784 | +0.08(+0.59%) |
Oct 19, 2006 | 14.33 | 14.33 | 14.13 | 14.15 | 1,801,913 | -0.18(-1.28%) |
Oct 18, 2006 | 14.67 | 14.73 | 14.33 | 14.33 | 2,272,988 | -0.20(-1.37%) |
Oct 17, 2006 | 14.49 | 14.60 | 14.31 | 14.53 | 1,266,477 | +0.04(+0.31%) |
Oct 16, 2006 | 14.51 | 14.53 | 14.34 | 14.49 | 1,369,778 | +0.02(+0.12%) |
Oct 13, 2006 | 14.30 | 14.49 | 14.28 | 14.47 | 1,272,606 | +0.25(+1.76%) |
Oct 12, 2006 | 14.08 | 14.28 | 14.08 | 14.22 | 923,041 | +0.28(+1.99%) |
Oct 11, 2006 | 14.18 | 14.18 | 13.87 | 13.94 | 1,664,899 | -0.24(-1.68%) |
Oct 10, 2006 | 14.06 | 14.31 | 14.02 | 14.18 | 882,658 | +0.14(+1.03%) |
Oct 09, 2006 | 14.07 | 14.11 | 13.95 | 14.04 | 800,089 | -0.02(-0.16%) |
Oct 06, 2006 | 14.07 | 14.09 | 13.93 | 14.06 | 969,373 | -0.01(-0.04%) |
Oct 05, 2006 | 13.87 | 14.08 | 13.84 | 14.07 | 2,356,278 | +0.22(+1.60%) |
Oct 04, 2006 | 13.58 | 13.88 | 13.53 | 13.85 | 1,319,480 | +0.18(+1.30%) |
Oct 03, 2006 | 13.66 | 13.79 | 13.58 | 13.67 | 711,751 | +0.03(+0.20%) |
Oct 02, 2006 | 13.78 | 13.78 | 13.59 | 13.64 | 1,447,119 | -0.09(-0.65%) |
Sep 29, 2006 | 13.76 | 13.89 | 13.71 | 13.73 | 969,373 | -0.01(-0.04%) |
Sep 28, 2006 | 13.82 | 13.88 | 13.67 | 13.73 | 834,522 | -0.03(-0.24%) |
Sep 27, 2006 | 13.77 | 13.89 | 13.71 | 13.77 | 1,292,978 | +0.00(+0.00%) |
Sep 26, 2006 | 13.62 | 13.87 | 13.62 | 13.77 | 1,180,483 | +0.21(+1.51%) |
Sep 25, 2006 | 13.30 | 13.61 | 13.28 | 13.56 | 817,937 | +0.33(+2.47%) |
Sep 22, 2006 | 13.33 | 13.33 | 13.14 | 13.23 | 538,140 | -0.14(-1.04%) |
Sep 21, 2006 | 13.62 | 13.73 | 13.30 | 13.37 | 794,680 | -0.21(-1.55%) |
Sep 20, 2006 | 13.54 | 13.74 | 13.45 | 13.58 | 1,186,071 | +0.18(+1.37%) |
Sep 19, 2006 | 13.36 | 13.44 | 13.22 | 13.40 | 996,235 | +0.07(+0.50%) |
Sep 18, 2006 | 13.19 | 13.37 | 13.10 | 13.33 | 1,795,242 | -0.05(-0.37%) |
Sep 15, 2006 | 13.77 | 13.78 | 13.36 | 13.38 | 2,395,399 | -0.29(-2.11%) |
Sep 14, 2006 | 13.63 | 13.76 | 13.53 | 13.67 | 1,022,556 | +0.04(+0.33%) |
Sep 13, 2006 | 13.33 | 13.63 | 13.33 | 13.63 | 1,381,496 | +0.24(+1.82%) |
Sep 12, 2006 | 13.10 | 13.40 | 13.10 | 13.38 | 1,225,553 | +0.34(+2.64%) |
Sep 11, 2006 | 12.84 | 13.10 | 12.80 | 13.04 | 1,678,961 | +0.21(+1.64%) |
Sep 08, 2006 | 12.96 | 12.97 | 12.72 | 12.83 | 633,689 | -0.07(-0.56%) |
Sep 07, 2006 | 12.95 | 13.00 | 12.86 | 12.90 | 866,612 | -0.04(-0.34%) |
Sep 06, 2006 | 13.02 | 13.03 | 12.90 | 12.95 | 1,051,942 | -0.08(-0.60%) |
Sep 05, 2006 | 13.03 | 13.04 | 12.93 | 13.02 | 1,016,787 | -0.01(-0.09%) |
Sep 01, 2006 | 12.99 | 13.06 | 12.87 | 13.04 | 697,328 | +0.16(+1.21%) |
Aug 31, 2006 | 12.81 | 12.94 | 12.79 | 12.88 | 517,948 | +0.11(+0.87%) |
Aug 30, 2006 | 12.79 | 12.87 | 12.66 | 12.77 | 447,278 | -0.01(-0.09%) |
Aug 29, 2006 | 12.76 | 12.80 | 12.59 | 12.78 | 764,753 | +0.06(+0.44%) |
Aug 28, 2006 | 12.52 | 12.81 | 12.51 | 12.72 | 886,083 | +0.16(+1.24%) |
Aug 25, 2006 | 12.45 | 12.62 | 12.35 | 12.57 | 996,776 | +0.11(+0.89%) |
Aug 24, 2006 | 12.62 | 12.63 | 12.30 | 12.46 | 618,185 | -0.07(-0.53%) |
Aug 23, 2006 | 12.50 | 12.59 | 12.43 | 12.52 | 924,303 | +0.00(+0.00%) |
Aug 22, 2006 | 12.45 | 12.66 | 12.45 | 12.52 | 1,395,017 | +0.02(+0.13%) |
Aug 21, 2006 | 12.50 | 12.55 | 12.40 | 12.51 | 604,664 | -0.06(-0.49%) |
Aug 18, 2006 | 12.69 | 12.69 | 12.38 | 12.57 | 706,162 | -0.07(-0.53%) |
Aug 17, 2006 | 12.61 | 12.73 | 12.56 | 12.64 | 800,269 | +0.03(+0.22%) |
Aug 16, 2006 | 12.42 | 12.61 | 12.41 | 12.61 | 1,200,854 | +0.29(+2.39%) |
Aug 15, 2006 | 12.20 | 12.31 | 12.15 | 12.31 | 1,584,493 | +0.34(+2.87%) |
Aug 14, 2006 | 11.84 | 12.06 | 11.81 | 11.97 | 1,209,688 | +0.27(+2.28%) |
Aug 11, 2006 | 11.68 | 11.72 | 11.54 | 11.70 | 753,576 | -0.03(-0.24%) |
Aug 10, 2006 | 11.49 | 11.79 | 11.41 | 11.73 | 725,272 | +0.14(+1.25%) |
Aug 09, 2006 | 11.98 | 12.04 | 11.57 | 11.59 | 954,049 | -0.27(-2.25%) |
Aug 08, 2006 | 11.79 | 12.10 | 11.79 | 11.85 | 1,331,378 | +0.06(+0.47%) |
Aug 07, 2006 | 11.93 | 11.93 | 11.73 | 11.80 | 1,010,838 | -0.18(-1.53%) |
Aug 04, 2006 | 12.10 | 12.25 | 11.86 | 11.98 | 862,827 | +0.07(+0.61%) |
Aug 03, 2006 | 11.72 | 11.94 | 11.64 | 11.91 | 1,064,021 | +0.08(+0.66%) |
Aug 02, 2006 | 11.85 | 11.93 | 11.68 | 11.83 | 976,224 | +0.07(+0.61%) |
Aug 01, 2006 | 12.05 | 12.06 | 11.71 | 11.76 | 885,362 | -0.32(-2.62%) |
Jul 31, 2006 | 12.00 | 12.08 | 11.80 | 12.08 | 1,103,863 | +0.02(+0.14%) |
Jul 28, 2006 | 11.91 | 12.12 | 11.84 | 12.06 | 1,066,184 | +0.26(+2.21%) |
Jul 27, 2006 | 11.83 | 12.01 | 11.67 | 11.80 | 1,405,294 | +0.11(+0.95%) |
Jul 26, 2006 | 12.03 | 12.05 | 11.68 | 11.69 | 1,592,786 | -0.34(-2.86%) |
Jul 25, 2006 | 11.40 | 12.04 | 11.37 | 12.03 | 2,680,424 | +0.72(+6.32%) |
Jul 24, 2006 | 10.88 | 11.54 | 10.99 | 11.32 | 1,849,327 | +0.44(+4.03%) |
Jul 21, 2006 | 11.05 | 11.05 | 10.72 | 10.88 | 1,062,218 | -0.17(-1.56%) |
Jul 20, 2006 | 11.37 | 11.47 | 11.04 | 11.05 | 667,942 | -0.27(-2.35%) |
Jul 19, 2006 | 10.83 | 11.39 | 10.89 | 11.32 | 1,164,618 | +0.49(+4.51%) |
Jul 18, 2006 | 10.85 | 10.95 | 10.67 | 10.83 | 879,773 | +0.06(+0.52%) |
Jul 17, 2006 | 10.77 | 10.88 | 10.67 | 10.77 | 798,466 | +0.01(+0.10%) |
Jul 14, 2006 | 10.92 | 10.94 | 10.67 | 10.76 | 1,037,700 | -0.16(-1.47%) |
Jul 13, 2006 | 10.99 | 11.18 | 10.87 | 10.92 | 1,283,063 | -0.12(-1.06%) |
Jul 12, 2006 | 11.09 | 11.42 | 11.03 | 11.04 | 2,672,312 | +0.06(+0.51%) |
Jul 11, 2006 | 10.98 | 11.01 | 10.76 | 10.98 | 1,146,770 | -0.06(-0.55%) |
Jul 10, 2006 | 11.05 | 11.10 | 10.99 | 11.04 | 809,103 | +0.03(+0.25%) |
Jul 07, 2006 | 11.11 | 11.22 | 11.00 | 11.02 | 1,018,590 | -0.09(-0.85%) |
Jul 06, 2006 | 11.15 | 11.18 | 11.07 | 11.11 | 742,399 | -0.02(-0.15%) |
Jul 05, 2006 | 11.52 | 11.52 | 11.08 | 11.13 | 1,596,392 | -0.39(-3.37%) |
Jul 03, 2006 | 11.40 | 11.52 | 11.34 | 11.52 | 412,483 | +0.11(+0.97%) |
Jun 30, 2006 | 11.48 | 11.48 | 11.34 | 11.40 | 1,693,023 | -0.02(-0.19%) |
Jun 29, 2006 | 11.18 | 11.50 | 11.14 | 11.43 | 2,466,250 | +0.38(+3.41%) |
Jun 28, 2006 | 11.12 | 11.15 | 10.90 | 11.05 | 1,142,443 | -0.01(-0.05%) |
Jun 27, 2006 | 11.32 | 11.37 | 11.01 | 11.05 | 1,055,007 | -0.23(-2.02%) |
Jun 26, 2006 | 11.11 | 11.28 | 11.10 | 11.28 | 1,044,911 | +0.26(+2.31%) |
Jun 23, 2006 | 11.11 | 11.11 | 10.99 | 11.03 | 1,393,575 | -0.08(-0.70%) |
Jun 22, 2006 | 11.27 | 11.32 | 11.01 | 11.10 | 1,421,879 | -0.21(-1.81%) |
Jun 21, 2006 | 11.15 | 11.37 | 11.06 | 11.31 | 1,177,418 | +0.18(+1.59%) |
Jun 20, 2006 | 11.20 | 11.30 | 11.11 | 11.13 | 1,100,618 | -0.10(-0.89%) |
Jun 19, 2006 | 11.47 | 11.55 | 11.19 | 11.23 | 1,129,643 | -0.22(-1.94%) |
Jun 16, 2006 | 11.58 | 11.61 | 11.30 | 11.45 | 2,533,134 | -0.16(-1.34%) |
Jun 15, 2006 | 11.28 | 11.64 | 11.26 | 11.61 | 1,089,260 | +0.44(+3.92%) |
Jun 14, 2006 | 11.36 | 11.36 | 11.05 | 11.17 | 1,549,879 | -0.18(-1.61%) |
Jun 13, 2006 | 11.68 | 11.77 | 11.29 | 11.35 | 2,949,044 | -0.36(-3.03%) |
Jun 12, 2006 | 12.30 | 12.41 | 11.67 | 11.71 | 1,120,990 | -0.32(-2.67%) |
Jun 09, 2006 | 12.21 | 12.32 | 11.98 | 12.03 | 759,345 | -0.16(-1.27%) |
Jun 08, 2006 | 12.13 | 12.25 | 11.88 | 12.19 | 1,286,849 | +0.07(+0.60%) |
Jun 07, 2006 | 12.09 | 12.36 | 12.00 | 12.11 | 1,117,023 | +0.10(+0.83%) |
Jun 06, 2006 | 12.15 | 12.20 | 11.90 | 12.01 | 947,018 | +0.03(+0.23%) |
Jun 05, 2006 | 12.38 | 12.43 | 11.95 | 11.99 | 968,472 | -0.39(-3.14%) |
Jun 02, 2006 | 12.59 | 12.65 | 12.21 | 12.38 | 1,049,238 | -0.13(-1.06%) |
Jun 01, 2006 | 12.40 | 12.54 | 12.37 | 12.51 | 1,245,023 | +0.15(+1.21%) |
May 31, 2006 | 12.24 | 12.50 | 12.24 | 12.36 | 1,309,564 | +0.20(+1.64%) |
May 30, 2006 | 12.41 | 12.41 | 12.15 | 12.16 | 922,860 | -0.26(-2.05%) |
May 26, 2006 | 12.20 | 12.49 | 12.20 | 12.41 | 841,914 | +0.29(+2.43%) |
May 25, 2006 | 12.04 | 12.20 | 11.94 | 12.12 | 1,009,936 | +0.26(+2.15%) |
May 24, 2006 | 11.97 | 12.02 | 11.56 | 11.86 | 2,428,751 | -0.06(-0.51%) |
May 23, 2006 | 12.19 | 12.26 | 11.90 | 11.93 | 990,286 | -0.09(-0.74%) |
May 22, 2006 | 12.10 | 12.18 | 11.81 | 12.01 | 1,157,226 | -0.15(-1.23%) |
May 19, 2006 | 11.94 | 12.34 | 11.93 | 12.16 | 1,007,593 | +0.23(+1.95%) |
May 18, 2006 | 12.07 | 12.25 | 11.90 | 11.93 | 739,154 | -0.07(-0.56%) |
May 17, 2006 | 12.28 | 12.29 | 11.97 | 12.00 | 1,180,483 | -0.34(-2.74%) |
May 16, 2006 | 12.41 | 12.45 | 12.30 | 12.34 | 653,340 | -0.05(-0.40%) |
May 15, 2006 | 12.51 | 12.62 | 12.31 | 12.39 | 996,055 | -0.12(-0.93%) |
May 12, 2006 | 12.71 | 12.79 | 12.50 | 12.50 | 670,286 | -0.21(-1.66%) |
May 11, 2006 | 13.10 | 13.12 | 12.71 | 12.71 | 596,010 | -0.36(-2.76%) |
May 10, 2006 | 13.26 | 13.26 | 12.99 | 13.07 | 609,351 | -0.21(-1.55%) |
May 09, 2006 | 13.33 | 13.35 | 13.23 | 13.28 | 378,591 | -0.06(-0.46%) |
May 08, 2006 | 13.36 | 13.48 | 13.32 | 13.34 | 588,078 | +0.10(+0.75%) |
May 05, 2006 | 13.12 | 13.26 | 13.06 | 13.24 | 789,993 | +0.24(+1.88%) |
May 04, 2006 | 12.98 | 13.07 | 12.93 | 13.00 | 676,776 | +0.07(+0.56%) |
May 03, 2006 | 12.97 | 13.01 | 12.82 | 12.92 | 727,435 | -0.04(-0.34%) |
May 02, 2006 | 12.74 | 12.98 | 12.67 | 12.97 | 1,388,708 | +0.31(+2.41%) |
May 01, 2006 | 13.07 | 13.13 | 12.65 | 12.66 | 1,941,090 | -0.38(-2.93%) |
Apr 28, 2006 | 13.19 | 13.35 | 12.99 | 13.05 | 1,167,322 | -0.14(-1.05%) |
Apr 27, 2006 | 13.34 | 13.37 | 13.12 | 13.18 | 1,249,891 | -0.17(-1.25%) |
Apr 26, 2006 | 13.53 | 13.65 | 13.25 | 13.35 | 1,675,535 | -0.16(-1.15%) |
Apr 25, 2006 | 13.40 | 13.61 | 13.22 | 13.51 | 1,925,406 | +0.12(+0.87%) |
Apr 24, 2006 | 13.35 | 13.39 | 13.17 | 13.39 | 880,314 | +0.04(+0.33%) |
Apr 21, 2006 | 13.68 | 13.76 | 13.27 | 13.35 | 956,934 | -0.17(-1.23%) |
Apr 20, 2006 | 13.56 | 13.66 | 13.41 | 13.51 | 427,267 | -0.02(-0.16%) |
Apr 19, 2006 | 13.31 | 13.55 | 13.31 | 13.53 | 1,215,097 | +0.26(+1.96%) |
Apr 18, 2006 | 12.75 | 13.27 | 12.75 | 13.27 | 1,105,666 | +0.60(+4.73%) |
Apr 17, 2006 | 12.75 | 12.85 | 12.55 | 12.67 | 526,782 | -0.06(-0.48%) |
Apr 13, 2006 | 12.71 | 12.83 | 12.66 | 12.74 | 456,472 | +0.03(+0.22%) |
Apr 12, 2006 | 12.56 | 12.77 | 12.56 | 12.71 | 526,962 | +0.18(+1.46%) |
Apr 11, 2006 | 12.76 | 12.81 | 12.48 | 12.52 | 658,748 | -0.17(-1.31%) |
Apr 10, 2006 | 12.79 | 12.86 | 12.66 | 12.69 | 560,134 | -0.04(-0.30%) |
Apr 07, 2006 | 12.85 | 12.87 | 12.70 | 12.73 | 803,875 | -0.12(-0.91%) |
Apr 06, 2006 | 12.85 | 12.91 | 12.77 | 12.85 | 2,079,366 | +0.00(+0.00%) |
Apr 05, 2006 | 12.77 | 12.92 | 12.73 | 12.85 | 952,787 | +0.05(+0.39%) |
Apr 04, 2006 | 12.79 | 12.83 | 12.74 | 12.80 | 1,205,542 | +0.10(+0.79%) |
Apr 03, 2006 | 12.85 | 12.89 | 12.69 | 12.70 | 1,175,074 | -0.12(-0.91%) |
Mar 31, 2006 | 12.81 | 12.95 | 12.74 | 12.81 | 2,087,839 | +0.17(+1.36%) |
Mar 30, 2006 | 12.73 | 12.75 | 12.57 | 12.64 | 985,238 | -0.07(-0.57%) |
Mar 29, 2006 | 12.56 | 12.74 | 12.54 | 12.71 | 546,433 | +0.20(+1.60%) |
Mar 28, 2006 | 12.69 | 12.70 | 12.47 | 12.51 | 746,365 | -0.13(-1.01%) |
Mar 27, 2006 | 12.55 | 12.67 | 12.55 | 12.64 | 469,452 | +0.05(+0.40%) |
Mar 24, 2006 | 12.52 | 12.59 | 12.50 | 12.59 | 576,179 | +0.11(+0.89%) |
Mar 23, 2006 | 12.61 | 12.61 | 12.42 | 12.48 | 451,965 | -0.08(-0.62%) |
Mar 22, 2006 | 12.38 | 12.57 | 12.33 | 12.56 | 510,376 | +0.21(+1.66%) |
Mar 21, 2006 | 12.64 | 12.70 | 12.35 | 12.35 | 652,979 | -0.27(-2.11%) |
Mar 20, 2006 | 12.54 | 12.68 | 12.51 | 12.62 | 1,755,220 | +0.12(+0.98%) |
Mar 17, 2006 | 12.40 | 12.56 | 12.39 | 12.50 | 1,962,363 | +0.12(+0.99%) |
Mar 16, 2006 | 12.29 | 12.39 | 12.23 | 12.38 | 1,344,358 | +0.13(+1.09%) |
Mar 15, 2006 | 12.26 | 12.33 | 12.18 | 12.24 | 974,241 | +0.02(+0.14%) |
Mar 14, 2006 | 12.18 | 12.28 | 12.09 | 12.23 | 1,024,719 | +0.06(+0.46%) |
Mar 13, 2006 | 12.20 | 12.27 | 12.13 | 12.17 | 665,599 | -0.03(-0.27%) |
Mar 10, 2006 | 12.28 | 12.34 | 12.15 | 12.20 | 816,494 | -0.07(-0.54%) |
Mar 09, 2006 | 12.40 | 12.47 | 12.27 | 12.27 | 549,317 | -0.11(-0.85%) |
Mar 08, 2006 | 12.39 | 12.46 | 12.28 | 12.38 | 1,190,398 | -0.06(-0.45%) |
Mar 07, 2006 | 12.41 | 12.49 | 12.35 | 12.43 | 750,692 | +0.02(+0.18%) |
Mar 06, 2006 | 12.62 | 12.62 | 12.36 | 12.41 | 556,168 | -0.18(-1.45%) |
Mar 03, 2006 | 12.73 | 12.75 | 12.51 | 12.59 | 1,237,992 | -0.14(-1.09%) |
Mar 02, 2006 | 13.03 | 13.04 | 12.69 | 12.73 | 1,033,373 | -0.33(-2.55%) |
Mar 01, 2006 | 12.97 | 13.06 | 12.86 | 13.06 | 694,083 | +0.14(+1.12%) |
Feb 28, 2006 | 13.04 | 13.09 | 12.84 | 12.92 | 1,402,048 | -0.12(-0.94%) |
Feb 27, 2006 | 12.96 | 13.09 | 12.96 | 13.04 | 635,131 | +0.08(+0.60%) |
Feb 24, 2006 | 12.84 | 13.00 | 12.77 | 12.96 | 1,167,683 | +0.15(+1.17%) |
Feb 23, 2006 | 12.95 | 12.95 | 12.71 | 12.81 | 1,192,381 | +0.11(+0.83%) |
Feb 22, 2006 | 12.38 | 12.71 | 12.33 | 12.71 | 1,067,626 | +0.44(+3.62%) |
Feb 21, 2006 | 12.39 | 12.45 | 12.20 | 12.26 | 764,213 | +0.00(+0.00%) |
Feb 17, 2006 | 12.36 | 12.36 | 12.25 | 12.26 | 1,068,888 | -0.06(-0.49%) |
Feb 16, 2006 | 12.19 | 12.33 | 12.14 | 12.33 | 693,542 | +0.19(+1.60%) |
Feb 15, 2006 | 12.11 | 12.25 | 11.95 | 12.13 | 758,263 | +0.00(+0.00%) |
Feb 14, 2006 | 12.08 | 12.29 | 12.01 | 12.13 | 869,858 | +0.08(+0.64%) |
Feb 13, 2006 | 12.14 | 12.20 | 11.96 | 12.05 | 856,697 | -0.07(-0.55%) |
Feb 10, 2006 | 12.27 | 12.27 | 11.93 | 12.12 | 925,565 | -0.15(-1.22%) |
Feb 09, 2006 | 12.46 | 12.51 | 12.26 | 12.27 | 1,694,285 | -0.14(-1.12%) |
Feb 08, 2006 | 12.28 | 12.48 | 12.28 | 12.41 | 1,342,195 | +0.14(+1.18%) |
Feb 07, 2006 | 12.36 | 12.38 | 12.23 | 12.26 | 1,443,153 | -0.09(-0.76%) |
Feb 06, 2006 | 12.30 | 12.43 | 12.26 | 12.36 | 1,217,981 | +0.11(+0.91%) |
Feb 03, 2006 | 12.32 | 12.36 | 12.18 | 12.25 | 1,226,635 | -0.12(-0.99%) |
Feb 02, 2006 | 12.57 | 12.63 | 12.35 | 12.37 | 2,122,814 | -0.18(-1.41%) |
Feb 01, 2006 | 12.46 | 12.60 | 12.28 | 12.55 | 1,643,806 | +0.19(+1.53%) |
Jan 31, 2006 | 12.15 | 12.45 | 11.89 | 12.36 | 2,984,739 | -0.45(-3.51%) |
Jan 30, 2006 | 12.95 | 12.99 | 12.80 | 12.81 | 1,014,443 | -0.16(-1.20%) |
Jan 27, 2006 | 12.90 | 13.00 | 12.80 | 12.96 | 1,321,643 | +0.10(+0.78%) |
Jan 26, 2006 | 12.81 | 12.96 | 12.76 | 12.86 | 1,347,603 | +0.18(+1.44%) |
Jan 25, 2006 | 12.50 | 12.76 | 12.46 | 12.68 | 1,323,987 | +0.23(+1.83%) |
Jan 24, 2006 | 12.35 | 12.48 | 12.29 | 12.45 | 984,877 | +0.15(+1.22%) |
Jan 23, 2006 | 12.26 | 12.36 | 12.22 | 12.30 | 1,068,888 | +0.07(+0.54%) |
Jan 20, 2006 | 12.35 | 12.48 | 12.18 | 12.24 | 1,605,586 | -0.04(-0.36%) |
Jan 19, 2006 | 12.15 | 12.33 | 12.08 | 12.28 | 952,246 | +0.20(+1.65%) |
Jan 18, 2006 | 12.19 | 12.24 | 12.02 | 12.08 | 1,299,649 | -0.10(-0.82%) |
Jan 17, 2006 | 12.18 | 12.20 | 12.12 | 12.18 | 844,438 | -0.05(-0.41%) |
Jan 13, 2006 | 12.19 | 12.25 | 12.15 | 12.23 | 726,534 | +0.08(+0.68%) |
Jan 12, 2006 | 12.11 | 12.23 | 12.08 | 12.15 | 1,617,845 | +0.04(+0.32%) |
Jan 11, 2006 | 11.93 | 12.23 | 11.89 | 12.11 | 1,532,031 | +0.29(+2.44%) |
Jan 10, 2006 | 11.87 | 11.87 | 11.73 | 11.82 | 1,020,393 | -0.05(-0.42%) |
Jan 09, 2006 | 11.84 | 11.98 | 11.76 | 11.87 | 3,171,331 | +0.08(+0.71%) |
Jan 06, 2006 | 11.68 | 11.79 | 11.62 | 11.79 | 1,447,299 | +0.16(+1.34%) |
Jan 05, 2006 | 11.79 | 11.84 | 11.60 | 11.63 | 1,056,629 | -0.15(-1.27%) |
Jan 04, 2006 | 11.73 | 11.84 | 11.70 | 11.78 | 1,394,296 | +0.03(+0.24%) |