Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.40 | 14.63 | 14.16 | 14.20 | 2,465,726 | -0.18(-1.25%) |
Dec 28, 2006 | 14.58 | 14.75 | 14.25 | 14.38 | 2,006,614 | -0.24(-1.64%) |
Dec 27, 2006 | 14.34 | 14.66 | 14.28 | 14.62 | 3,163,415 | +0.37(+2.60%) |
Dec 26, 2006 | 13.97 | 14.26 | 13.88 | 14.25 | 2,134,871 | +0.28(+2.00%) |
Dec 22, 2006 | 13.96 | 14.20 | 13.86 | 13.97 | 2,095,670 | +0.05(+0.36%) |
Dec 21, 2006 | 14.35 | 14.50 | 13.82 | 13.92 | 2,946,491 | -0.37(-2.59%) |
Dec 20, 2006 | 13.75 | 14.29 | 13.61 | 14.29 | 9,108,745 | +0.51(+3.70%) |
Dec 19, 2006 | 13.71 | 13.87 | 13.53 | 13.78 | 2,549,570 | -0.03(-0.22%) |
Dec 18, 2006 | 13.85 | 14.06 | 13.68 | 13.81 | 3,527,370 | +0.04(+0.29%) |
Dec 15, 2006 | 13.87 | 14.10 | 13.77 | 13.77 | 5,060,608 | -0.05(-0.36%) |
Dec 14, 2006 | 14.15 | 14.16 | 13.72 | 13.82 | 2,951,300 | -0.33(-2.33%) |
Dec 13, 2006 | 14.11 | 14.35 | 13.74 | 14.15 | 3,449,345 | +0.38(+2.76%) |
Dec 12, 2006 | 14.14 | 14.14 | 13.49 | 13.77 | 4,252,372 | -0.41(-2.89%) |
Dec 11, 2006 | 14.20 | 14.56 | 14.10 | 14.18 | 4,425,794 | +0.38(+2.75%) |
Dec 08, 2006 | 13.73 | 13.84 | 13.58 | 13.80 | 2,633,958 | -0.06(-0.43%) |
Dec 07, 2006 | 14.04 | 14.18 | 13.85 | 13.86 | 2,965,554 | -0.08(-0.57%) |
Dec 06, 2006 | 13.66 | 14.02 | 13.66 | 13.94 | 4,707,844 | +0.35(+2.58%) |
Dec 05, 2006 | 14.00 | 14.05 | 13.49 | 13.59 | 3,509,129 | -0.24(-1.74%) |
Dec 04, 2006 | 13.42 | 13.84 | 13.41 | 13.83 | 3,207,288 | +0.45(+3.36%) |
Dec 01, 2006 | 13.74 | 13.88 | 13.30 | 13.38 | 3,358,485 | -0.28(-2.05%) |
Nov 30, 2006 | 13.90 | 13.94 | 13.60 | 13.66 | 3,444,800 | -0.04(-0.29%) |
Nov 29, 2006 | 14.00 | 14.10 | 13.56 | 13.70 | 3,325,985 | -0.26(-1.86%) |
Nov 28, 2006 | 13.55 | 13.96 | 13.30 | 13.96 | 4,528,734 | +0.17(+1.23%) |
Nov 27, 2006 | 14.71 | 14.75 | 13.77 | 13.79 | 5,626,372 | -0.92(-6.25%) |
Nov 24, 2006 | 14.71 | 14.74 | 14.47 | 14.71 | 852,585 | -0.03(-0.20%) |
Nov 22, 2006 | 14.89 | 14.94 | 14.60 | 14.74 | 2,671,039 | -0.13(-0.87%) |
Nov 21, 2006 | 14.25 | 14.92 | 13.95 | 14.87 | 5,127,718 | +0.55(+3.84%) |
Nov 20, 2006 | 14.39 | 14.71 | 14.18 | 14.32 | 3,980,035 | -0.26(-1.78%) |
Nov 17, 2006 | 14.73 | 14.80 | 14.40 | 14.58 | 3,585,595 | -0.24(-1.62%) |
Nov 16, 2006 | 14.86 | 15.02 | 14.57 | 14.82 | 6,509,321 | -0.31(-2.05%) |
Nov 15, 2006 | 15.25 | 15.60 | 14.93 | 15.13 | 16,641,004 | +1.04(+7.38%) |
Nov 14, 2006 | 13.81 | 14.09 | 13.63 | 14.09 | 5,088,230 | +0.17(+1.22%) |
Nov 13, 2006 | 13.31 | 13.97 | 13.20 | 13.92 | 7,929,848 | +0.65(+4.90%) |
Nov 10, 2006 | 12.94 | 13.33 | 12.88 | 13.27 | 3,042,729 | +0.28(+2.16%) |
Nov 09, 2006 | 12.74 | 13.03 | 12.62 | 12.99 | 3,490,638 | +0.11(+0.85%) |
Nov 08, 2006 | 13.03 | 13.05 | 12.66 | 12.88 | 4,144,342 | -0.21(-1.60%) |
Nov 07, 2006 | 12.75 | 13.24 | 12.73 | 13.09 | 11,676,712 | +0.66(+5.31%) |
Nov 06, 2006 | 12.00 | 12.61 | 11.90 | 12.43 | 6,126,551 | +0.43(+3.58%) |
Nov 03, 2006 | 11.99 | 12.11 | 11.86 | 12.00 | 3,421,241 | +0.05(+0.42%) |
Nov 02, 2006 | 12.08 | 12.22 | 11.94 | 11.95 | 4,610,648 | -0.21(-1.73%) |
Nov 01, 2006 | 12.52 | 12.81 | 12.13 | 12.16 | 4,697,126 | -0.40(-3.18%) |
Oct 31, 2006 | 12.61 | 12.95 | 12.35 | 12.56 | 8,613,375 | -0.01(-0.08%) |
Oct 30, 2006 | 12.17 | 12.65 | 12.16 | 12.57 | 7,078,458 | +0.32(+2.61%) |
Oct 27, 2006 | 11.97 | 12.48 | 11.89 | 12.25 | 5,477,750 | +0.20(+1.66%) |
Oct 26, 2006 | 11.66 | 12.14 | 11.52 | 12.05 | 8,050,420 | +0.39(+3.34%) |
Oct 25, 2006 | 11.93 | 11.99 | 11.15 | 11.66 | 9,004,058 | -0.01(-0.09%) |
Oct 24, 2006 | 11.45 | 12.00 | 11.33 | 11.67 | 10,538,536 | +0.53(+4.76%) |
Oct 23, 2006 | 10.76 | 11.25 | 10.73 | 11.14 | 7,148,672 | +0.22(+2.01%) |
Oct 20, 2006 | 10.71 | 11.14 | 10.57 | 10.92 | 4,876,816 | +0.26(+2.44%) |
Oct 19, 2006 | 10.72 | 10.87 | 10.51 | 10.66 | 2,692,098 | -0.06(-0.56%) |
Oct 18, 2006 | 10.90 | 10.90 | 10.49 | 10.72 | 5,450,928 | +0.06(+0.56%) |
Oct 17, 2006 | 10.63 | 10.77 | 10.39 | 10.66 | 6,691,126 | +0.50(+4.92%) |
Oct 16, 2006 | 10.17 | 10.35 | 10.10 | 10.16 | 3,297,804 | +0.02(+0.20%) |
Oct 13, 2006 | 10.36 | 10.36 | 10.03 | 10.14 | 3,482,992 | -0.22(-2.12%) |
Oct 12, 2006 | 10.21 | 10.41 | 10.15 | 10.36 | 3,698,999 | +0.19(+1.87%) |
Oct 11, 2006 | 9.730 | 10.19 | 9.730 | 10.17 | 7,671,747 | +0.39(+3.99%) |
Oct 10, 2006 | 9.700 | 9.870 | 9.640 | 9.780 | 6,866,955 | +0.12(+1.24%) |
Oct 09, 2006 | 9.790 | 9.840 | 9.540 | 9.660 | 2,874,500 | -0.09(-0.92%) |
Oct 06, 2006 | 9.750 | 9.860 | 9.570 | 9.750 | 4,200,365 | -0.05(-0.51%) |
Oct 05, 2006 | 9.550 | 9.830 | 9.490 | 9.800 | 6,497,097 | +0.17(+1.77%) |
Oct 04, 2006 | 9.360 | 9.760 | 9.300 | 9.630 | 7,560,456 | +0.28(+2.99%) |
Oct 03, 2006 | 9.270 | 9.470 | 9.250 | 9.350 | 4,461,588 | +0.08(+0.86%) |
Oct 02, 2006 | 9.260 | 9.560 | 9.150 | 9.270 | 4,494,728 | +0.03(+0.32%) |
Sep 29, 2006 | 9.450 | 9.460 | 9.230 | 9.240 | 5,407,728 | -0.12(-1.28%) |
Sep 28, 2006 | 9.480 | 9.590 | 9.300 | 9.360 | 4,068,447 | -0.15(-1.58%) |
Sep 27, 2006 | 9.580 | 9.750 | 9.400 | 9.510 | 3,430,587 | -0.16(-1.65%) |
Sep 26, 2006 | 9.800 | 9.900 | 9.590 | 9.670 | 4,107,329 | -0.07(-0.72%) |
Sep 25, 2006 | 9.895 | 9.970 | 9.490 | 9.740 | 5,589,776 | +0.02(+0.21%) |
Sep 22, 2006 | 9.750 | 10.10 | 9.680 | 9.720 | 4,658,178 | -0.14(-1.42%) |
Sep 21, 2006 | 10.20 | 10.25 | 9.840 | 9.860 | 5,176,676 | -0.35(-3.43%) |
Sep 20, 2006 | 10.34 | 10.40 | 10.07 | 10.21 | 4,897,480 | -0.03(-0.29%) |
Sep 19, 2006 | 9.940 | 10.26 | 9.910 | 10.24 | 5,322,705 | +0.30(+3.02%) |
Sep 18, 2006 | 10.05 | 10.05 | 9.900 | 9.940 | 3,657,754 | -0.15(-1.49%) |
Sep 15, 2006 | 10.24 | 10.39 | 9.920 | 10.09 | 12,788,421 | -0.16(-1.56%) |
Sep 14, 2006 | 10.00 | 10.29 | 9.920 | 10.25 | 5,908,467 | +0.21(+2.09%) |
Sep 13, 2006 | 10.25 | 10.26 | 9.980 | 10.04 | 7,904,602 | -0.03(-0.30%) |
Sep 12, 2006 | 9.670 | 10.11 | 9.670 | 10.07 | 7,056,031 | +0.36(+3.71%) |
Sep 11, 2006 | 9.600 | 9.750 | 9.440 | 9.710 | 3,102,436 | +0.07(+0.73%) |
Sep 08, 2006 | 9.920 | 10.00 | 9.550 | 9.640 | 5,568,189 | -0.26(-2.63%) |
Sep 07, 2006 | 9.900 | 10.01 | 9.800 | 9.900 | 3,931,600 | -0.03(-0.30%) |
Sep 06, 2006 | 10.29 | 10.31 | 9.750 | 9.930 | 8,008,977 | -0.43(-4.15%) |
Sep 05, 2006 | 10.31 | 10.55 | 10.24 | 10.36 | 3,232,226 | +0.12(+1.17%) |
Sep 01, 2006 | 10.30 | 10.41 | 10.10 | 10.24 | 1,397,427 | -0.02(-0.19%) |
Aug 31, 2006 | 10.33 | 10.45 | 10.16 | 10.26 | 2,331,023 | +0.00(+0.00%) |
Aug 30, 2006 | 10.25 | 10.35 | 10.10 | 10.26 | 2,749,015 | -0.15(-1.44%) |
Aug 29, 2006 | 10.44 | 10.60 | 10.30 | 10.41 | 2,716,139 | +0.15(+1.46%) |
Aug 28, 2006 | 10.16 | 10.48 | 10.07 | 10.26 | 2,952,367 | +0.20(+1.99%) |
Aug 25, 2006 | 10.01 | 10.14 | 9.970 | 10.06 | 1,461,121 | -0.03(-0.30%) |
Aug 24, 2006 | 10.17 | 10.25 | 10.01 | 10.09 | 1,520,589 | -0.09(-0.88%) |
Aug 23, 2006 | 10.19 | 10.27 | 10.05 | 10.18 | 2,021,660 | +0.04(+0.39%) |
Aug 22, 2006 | 10.10 | 10.23 | 10.04 | 10.14 | 1,386,031 | +0.05(+0.50%) |
Aug 21, 2006 | 10.24 | 10.34 | 10.04 | 10.09 | 1,780,733 | -0.22(-2.13%) |
Aug 18, 2006 | 10.43 | 10.43 | 10.16 | 10.31 | 1,516,839 | -0.07(-0.67%) |
Aug 17, 2006 | 10.55 | 10.65 | 10.26 | 10.38 | 1,806,354 | -0.07(-0.67%) |
Aug 16, 2006 | 10.21 | 10.56 | 10.17 | 10.45 | 2,387,955 | +0.33(+3.26%) |
Aug 15, 2006 | 10.27 | 10.30 | 9.880 | 10.12 | 2,655,006 | +0.06(+0.60%) |
Aug 14, 2006 | 10.19 | 10.31 | 9.960 | 10.06 | 2,932,381 | +0.23(+2.34%) |
Aug 11, 2006 | 10.16 | 10.19 | 9.670 | 9.830 | 4,159,722 | -0.32(-3.15%) |
Aug 10, 2006 | 10.00 | 10.42 | 9.990 | 10.15 | 5,482,478 | +0.00(+0.00%) |
Aug 09, 2006 | 10.81 | 10.83 | 10.09 | 10.15 | 5,517,459 | -0.50(-4.69%) |
Aug 08, 2006 | 10.78 | 11.01 | 10.59 | 10.65 | 2,424,684 | -0.15(-1.39%) |
Aug 07, 2006 | 10.73 | 11.12 | 10.56 | 10.80 | 2,811,146 | -0.19(-1.73%) |
Aug 04, 2006 | 11.13 | 11.23 | 10.60 | 10.99 | 4,650,786 | +0.07(+0.64%) |
Aug 03, 2006 | 10.38 | 10.94 | 10.29 | 10.92 | 3,292,229 | +0.50(+4.80%) |
Aug 02, 2006 | 10.52 | 10.60 | 10.30 | 10.42 | 3,899,728 | -0.02(-0.19%) |
Aug 01, 2006 | 10.63 | 10.79 | 10.36 | 10.44 | 2,971,694 | -0.25(-2.34%) |
Jul 31, 2006 | 11.26 | 11.26 | 10.63 | 10.69 | 3,833,619 | -0.52(-4.64%) |
Jul 28, 2006 | 10.91 | 11.21 | 10.76 | 11.21 | 4,351,023 | +0.39(+3.60%) |
Jul 27, 2006 | 11.24 | 11.40 | 10.78 | 10.82 | 3,741,015 | -0.42(-3.74%) |
Jul 26, 2006 | 11.37 | 11.57 | 11.04 | 11.24 | 4,082,172 | -0.22(-1.92%) |
Jul 25, 2006 | 11.82 | 12.18 | 11.22 | 11.46 | 6,819,767 | -0.78(-6.37%) |
Jul 24, 2006 | 11.65 | 12.25 | 11.60 | 12.24 | 5,891,348 | +0.94(+8.32%) |
Jul 21, 2006 | 11.54 | 11.58 | 11.00 | 11.30 | 4,701,631 | -0.30(-2.59%) |
Jul 20, 2006 | 11.80 | 11.92 | 11.50 | 11.60 | 5,121,211 | -0.19(-1.61%) |
Jul 19, 2006 | 10.87 | 11.94 | 10.86 | 11.79 | 10,158,313 | +1.00(+9.27%) |
Jul 18, 2006 | 10.98 | 11.05 | 10.43 | 10.79 | 4,148,659 | -0.19(-1.73%) |
Jul 17, 2006 | 10.70 | 11.17 | 10.65 | 10.98 | 3,350,780 | +0.33(+3.10%) |
Jul 14, 2006 | 10.92 | 10.92 | 10.35 | 10.65 | 5,952,672 | -0.07(-0.65%) |
Jul 13, 2006 | 11.90 | 11.92 | 10.51 | 10.72 | 8,436,612 | -1.23(-10.29%) |
Jul 12, 2006 | 11.93 | 12.04 | 11.84 | 11.95 | 3,981,005 | -0.03(-0.25%) |
Jul 11, 2006 | 12.12 | 12.12 | 11.75 | 11.98 | 3,657,627 | -0.26(-2.12%) |
Jul 10, 2006 | 12.23 | 12.65 | 12.00 | 12.24 | 4,238,958 | +0.14(+1.16%) |
Jul 07, 2006 | 11.98 | 12.40 | 11.71 | 12.10 | 4,649,539 | +0.10(+0.83%) |
Jul 06, 2006 | 11.96 | 12.35 | 11.96 | 12.00 | 2,739,574 | +0.06(+0.50%) |
Jul 05, 2006 | 12.17 | 12.31 | 11.90 | 11.94 | 4,158,404 | -0.37(-3.01%) |
Jul 03, 2006 | 12.30 | 12.50 | 12.12 | 12.31 | 1,781,085 | +0.17(+1.40%) |
Jun 30, 2006 | 12.54 | 12.88 | 12.14 | 12.14 | 16,458,402 | -0.39(-3.11%) |
Jun 29, 2006 | 12.00 | 12.60 | 12.00 | 12.53 | 3,643,400 | +0.55(+4.59%) |
Jun 28, 2006 | 12.40 | 12.46 | 11.85 | 11.98 | 5,386,658 | -0.45(-3.62%) |
Jun 27, 2006 | 12.80 | 12.92 | 12.42 | 12.43 | 4,424,147 | -0.42(-3.27%) |
Jun 26, 2006 | 12.72 | 12.85 | 12.45 | 12.85 | 2,769,100 | +0.16(+1.26%) |
Jun 23, 2006 | 12.31 | 12.88 | 12.31 | 12.69 | 4,466,755 | +0.26(+2.09%) |
Jun 22, 2006 | 12.47 | 12.55 | 12.22 | 12.43 | 3,618,550 | -0.01(-0.08%) |
Jun 21, 2006 | 12.30 | 12.64 | 12.19 | 12.44 | 7,212,643 | +0.21(+1.72%) |
Jun 20, 2006 | 11.94 | 12.26 | 11.65 | 12.23 | 12,865,990 | +0.70(+6.07%) |
Jun 19, 2006 | 11.60 | 11.64 | 11.29 | 11.53 | 4,537,940 | -0.05(-0.43%) |
Jun 16, 2006 | 11.49 | 11.98 | 11.45 | 11.58 | 5,654,796 | +0.09(+0.78%) |
Jun 15, 2006 | 10.99 | 11.56 | 10.98 | 11.49 | 6,502,445 | +0.62(+5.70%) |
Jun 14, 2006 | 10.65 | 10.90 | 10.54 | 10.87 | 3,330,230 | +0.31(+2.94%) |
Jun 13, 2006 | 10.58 | 10.93 | 10.48 | 10.56 | 4,104,898 | -0.03(-0.28%) |
Jun 12, 2006 | 10.78 | 10.94 | 10.32 | 10.59 | 3,497,056 | -0.19(-1.76%) |
Jun 09, 2006 | 10.66 | 11.00 | 10.61 | 10.78 | 2,616,668 | +0.10(+0.94%) |
Jun 08, 2006 | 10.71 | 10.87 | 10.04 | 10.68 | 6,268,694 | -0.04(-0.37%) |
Jun 07, 2006 | 10.91 | 11.17 | 10.72 | 10.72 | 2,992,034 | -0.17(-1.56%) |
Jun 06, 2006 | 10.93 | 10.99 | 10.31 | 10.89 | 3,901,354 | +0.10(+0.93%) |
Jun 05, 2006 | 11.12 | 11.17 | 10.73 | 10.79 | 3,977,400 | +0.04(+0.37%) |
Jun 02, 2006 | 10.92 | 11.15 | 10.55 | 10.75 | 3,778,190 | -0.22(-2.01%) |
Jun 01, 2006 | 10.50 | 11.00 | 10.45 | 10.97 | 5,859,631 | +0.55(+5.28%) |
May 31, 2006 | 10.38 | 10.65 | 10.23 | 10.42 | 3,271,032 | +0.16(+1.56%) |
May 30, 2006 | 10.55 | 10.85 | 10.16 | 10.26 | 3,784,890 | -0.03(-0.29%) |
May 26, 2006 | 10.17 | 10.43 | 10.12 | 10.29 | 1,791,331 | +0.06(+0.59%) |
May 25, 2006 | 10.29 | 10.29 | 10.07 | 10.23 | 3,623,429 | +0.12(+1.19%) |
May 24, 2006 | 10.41 | 10.49 | 10.01 | 10.11 | 2,732,756 | -0.24(-2.32%) |
May 23, 2006 | 10.98 | 10.98 | 10.25 | 10.35 | 3,634,032 | -0.48(-4.43%) |
May 22, 2006 | 10.54 | 11.00 | 10.50 | 10.83 | 4,073,663 | +0.12(+1.12%) |
May 19, 2006 | 10.66 | 10.75 | 10.46 | 10.71 | 3,144,431 | +0.19(+1.81%) |
May 18, 2006 | 10.07 | 11.20 | 10.03 | 10.52 | 11,044,717 | +0.50(+4.99%) |
May 17, 2006 | 9.740 | 10.10 | 9.720 | 10.02 | 5,692,252 | +0.15(+1.52%) |
May 16, 2006 | 9.950 | 9.950 | 9.740 | 9.870 | 5,101,966 | -0.03(-0.30%) |
May 15, 2006 | 9.945 | 10.07 | 9.760 | 9.900 | 5,628,323 | +0.40(+4.21%) |
May 12, 2006 | 9.820 | 9.820 | 9.480 | 9.500 | 1,741,902 | -0.22(-2.26%) |
May 11, 2006 | 9.630 | 9.820 | 9.600 | 9.720 | 2,202,628 | -0.02(-0.21%) |
May 10, 2006 | 9.805 | 9.900 | 9.570 | 9.740 | 2,129,837 | -0.06(-0.61%) |
May 09, 2006 | 9.855 | 9.900 | 9.640 | 9.800 | 2,098,037 | +0.00(+0.00%) |
May 08, 2006 | 9.940 | 10.08 | 9.730 | 9.800 | 2,651,578 | -0.02(-0.20%) |
May 05, 2006 | 9.960 | 10.00 | 9.710 | 9.820 | 3,756,413 | -0.08(-0.81%) |
May 04, 2006 | 9.770 | 10.12 | 9.690 | 9.900 | 6,212,175 | +0.13(+1.33%) |
May 03, 2006 | 9.730 | 9.850 | 9.500 | 9.770 | 5,801,228 | +0.08(+0.83%) |
May 02, 2006 | 9.870 | 10.01 | 9.640 | 9.690 | 7,412,824 | -0.52(-5.09%) |
May 01, 2006 | 10.28 | 10.34 | 9.970 | 10.21 | 4,791,335 | -0.05(-0.49%) |
Apr 28, 2006 | 10.57 | 10.57 | 10.18 | 10.26 | 4,272,800 | -0.34(-3.21%) |
Apr 27, 2006 | 10.77 | 11.33 | 10.44 | 10.60 | 7,752,929 | -0.12(-1.12%) |
Apr 26, 2006 | 10.64 | 10.90 | 10.22 | 10.72 | 12,545,542 | +0.09(+0.85%) |
Apr 25, 2006 | 9.720 | 10.97 | 9.300 | 10.63 | 26,243,792 | +1.24(+13.21%) |
Apr 24, 2006 | 8.980 | 9.420 | 8.950 | 9.390 | 8,794,077 | +0.44(+4.92%) |
Apr 21, 2006 | 9.295 | 9.320 | 8.930 | 8.950 | 8,219,171 | -0.34(-3.66%) |
Apr 20, 2006 | 9.465 | 9.690 | 9.140 | 9.290 | 5,826,925 | -0.14(-1.48%) |
Apr 19, 2006 | 9.510 | 9.710 | 9.260 | 9.430 | 7,215,301 | -0.08(-0.84%) |
Apr 18, 2006 | 9.545 | 9.721 | 9.370 | 9.510 | 6,789,007 | +0.04(+0.42%) |
Apr 17, 2006 | 10.29 | 10.34 | 9.270 | 9.470 | 9,098,950 | -0.93(-8.94%) |
Apr 13, 2006 | 10.25 | 10.44 | 10.13 | 10.40 | 2,100,556 | +0.22(+2.16%) |
Apr 12, 2006 | 10.20 | 10.27 | 9.900 | 10.18 | 5,073,219 | -0.02(-0.20%) |
Apr 11, 2006 | 10.62 | 10.66 | 10.15 | 10.20 | 4,551,593 | -0.37(-3.50%) |
Apr 10, 2006 | 10.68 | 10.72 | 10.55 | 10.57 | 2,315,695 | -0.11(-1.03%) |
Apr 07, 2006 | 10.83 | 10.86 | 10.57 | 10.68 | 1,945,224 | -0.08(-0.74%) |
Apr 06, 2006 | 10.94 | 10.94 | 10.65 | 10.76 | 2,971,725 | -0.18(-1.65%) |
Apr 05, 2006 | 10.80 | 10.97 | 10.45 | 10.94 | 4,282,941 | +0.16(+1.48%) |
Apr 04, 2006 | 10.83 | 10.90 | 10.56 | 10.78 | 3,463,222 | +0.11(+1.03%) |
Apr 03, 2006 | 10.77 | 10.80 | 10.57 | 10.67 | 2,328,943 | -0.05(-0.47%) |
Mar 31, 2006 | 10.43 | 10.72 | 10.43 | 10.72 | 3,981,517 | +0.25(+2.39%) |
Mar 30, 2006 | 10.77 | 10.78 | 10.33 | 10.47 | 2,789,446 | -0.24(-2.24%) |
Mar 29, 2006 | 10.65 | 10.75 | 10.46 | 10.71 | 2,231,296 | +0.17(+1.61%) |
Mar 28, 2006 | 10.68 | 10.74 | 10.45 | 10.54 | 2,460,030 | -0.05(-0.47%) |
Mar 27, 2006 | 10.76 | 10.86 | 10.56 | 10.59 | 1,938,207 | +0.05(+0.47%) |
Mar 24, 2006 | 10.52 | 10.78 | 10.52 | 10.54 | 3,023,536 | +0.01(+0.09%) |
Mar 23, 2006 | 10.77 | 11.10 | 10.51 | 10.53 | 4,595,900 | -0.28(-2.59%) |
Mar 22, 2006 | 10.77 | 10.86 | 10.39 | 10.81 | 4,741,600 | +0.09(+0.84%) |
Mar 21, 2006 | 10.41 | 10.89 | 10.35 | 10.72 | 6,443,588 | +0.42(+4.08%) |
Mar 20, 2006 | 10.31 | 10.47 | 10.19 | 10.30 | 3,935,946 | +0.03(+0.29%) |
Mar 17, 2006 | 10.29 | 10.31 | 10.06 | 10.27 | 3,785,278 | -0.01(-0.10%) |
Mar 16, 2006 | 10.25 | 10.33 | 10.14 | 10.28 | 3,951,748 | +0.11(+1.08%) |
Mar 15, 2006 | 10.10 | 10.18 | 10.00 | 10.17 | 3,522,467 | +0.12(+1.19%) |
Mar 14, 2006 | 9.730 | 10.16 | 9.701 | 10.05 | 8,187,967 | +0.33(+3.40%) |
Mar 13, 2006 | 10.35 | 10.43 | 9.650 | 9.720 | 9,648,154 | -0.54(-5.31%) |
Mar 10, 2006 | 10.69 | 10.70 | 10.04 | 10.27 | 13,709,813 | -0.84(-7.61%) |
Mar 09, 2006 | 11.38 | 11.41 | 10.95 | 11.11 | 4,996,567 | -0.30(-2.63%) |
Mar 08, 2006 | 11.63 | 11.65 | 11.18 | 11.41 | 7,143,217 | -0.27(-2.31%) |
Mar 07, 2006 | 11.85 | 11.85 | 11.62 | 11.68 | 3,587,451 | -0.27(-2.26%) |
Mar 06, 2006 | 11.96 | 11.98 | 11.89 | 11.95 | 2,475,736 | +0.02(+0.17%) |
Mar 03, 2006 | 12.02 | 12.04 | 11.89 | 11.93 | 2,837,340 | -0.07(-0.58%) |
Mar 02, 2006 | 12.03 | 12.17 | 11.86 | 12.00 | 4,125,282 | -0.03(-0.25%) |
Mar 01, 2006 | 11.54 | 12.06 | 11.46 | 12.03 | 5,237,925 | +0.63(+5.53%) |
Feb 28, 2006 | 11.41 | 11.54 | 11.23 | 11.40 | 5,024,854 | -0.01(-0.09%) |
Feb 27, 2006 | 11.97 | 12.02 | 11.40 | 11.41 | 6,772,330 | -0.41(-3.47%) |
Feb 24, 2006 | 11.40 | 11.96 | 11.18 | 11.82 | 9,815,040 | +0.74(+6.68%) |
Feb 23, 2006 | 11.07 | 11.36 | 11.01 | 11.08 | 3,454,987 | +0.02(+0.18%) |
Feb 22, 2006 | 11.22 | 11.25 | 10.82 | 11.06 | 3,376,877 | -0.10(-0.90%) |
Feb 21, 2006 | 11.26 | 11.28 | 11.00 | 11.16 | 2,350,803 | -0.12(-1.06%) |
Feb 17, 2006 | 10.98 | 11.37 | 10.95 | 11.28 | 3,795,989 | +0.30(+2.73%) |
Feb 16, 2006 | 11.25 | 11.30 | 10.96 | 10.98 | 2,319,400 | -0.27(-2.40%) |
Feb 15, 2006 | 11.15 | 11.36 | 11.02 | 11.25 | 3,382,255 | +0.11(+0.99%) |
Feb 14, 2006 | 10.70 | 11.37 | 10.70 | 11.14 | 5,693,153 | +0.41(+3.82%) |
Feb 13, 2006 | 10.63 | 10.80 | 10.45 | 10.73 | 2,749,631 | +0.11(+1.04%) |
Feb 10, 2006 | 10.82 | 10.82 | 10.53 | 10.62 | 4,017,007 | -0.16(-1.48%) |
Feb 09, 2006 | 10.84 | 10.90 | 10.57 | 10.78 | 4,081,222 | -0.03(-0.28%) |
Feb 08, 2006 | 10.68 | 10.97 | 10.61 | 10.81 | 3,853,653 | +0.22(+2.08%) |
Feb 07, 2006 | 10.63 | 10.76 | 10.27 | 10.59 | 10,086,150 | -0.48(-4.34%) |
Feb 06, 2006 | 11.59 | 11.68 | 11.05 | 11.07 | 5,511,338 | -0.68(-5.79%) |
Feb 03, 2006 | 11.88 | 11.91 | 11.50 | 11.75 | 5,195,726 | -0.15(-1.26%) |
Feb 02, 2006 | 11.25 | 11.95 | 11.15 | 11.90 | 14,643,503 | +0.72(+6.44%) |
Feb 01, 2006 | 12.19 | 12.39 | 11.10 | 11.18 | 27,025,688 | -1.86(-14.26%) |
Jan 31, 2006 | 13.19 | 13.29 | 12.84 | 13.04 | 2,951,702 | +0.03(+0.23%) |
Jan 30, 2006 | 12.78 | 13.28 | 12.73 | 13.01 | 4,358,672 | +0.24(+1.88%) |
Jan 27, 2006 | 12.92 | 12.94 | 12.42 | 12.77 | 5,897,265 | -0.13(-1.01%) |
Jan 26, 2006 | 13.45 | 13.59 | 12.82 | 12.90 | 4,512,721 | -0.54(-4.02%) |
Jan 25, 2006 | 13.75 | 13.79 | 13.31 | 13.44 | 2,432,802 | -0.13(-0.96%) |
Jan 24, 2006 | 13.35 | 13.70 | 13.34 | 13.57 | 2,282,561 | +0.33(+2.49%) |
Jan 23, 2006 | 13.21 | 13.43 | 13.15 | 13.24 | 3,363,603 | +0.01(+0.08%) |
Jan 20, 2006 | 13.60 | 13.73 | 13.11 | 13.23 | 3,223,968 | -0.37(-2.72%) |
Jan 19, 2006 | 13.61 | 13.91 | 13.40 | 13.60 | 2,359,672 | -0.13(-0.95%) |
Jan 18, 2006 | 13.10 | 13.86 | 12.97 | 13.73 | 4,782,633 | +0.51(+3.86%) |
Jan 17, 2006 | 13.46 | 13.49 | 12.93 | 13.22 | 5,143,910 | -0.37(-2.72%) |
Jan 13, 2006 | 13.74 | 13.79 | 13.28 | 13.59 | 3,284,154 | -0.16(-1.16%) |
Jan 12, 2006 | 13.96 | 14.00 | 13.48 | 13.75 | 4,549,200 | -0.32(-2.27%) |
Jan 11, 2006 | 14.24 | 14.39 | 13.95 | 14.07 | 3,771,007 | -0.21(-1.47%) |
Jan 10, 2006 | 14.70 | 14.70 | 14.13 | 14.28 | 1,936,080 | -0.46(-3.12%) |
Jan 09, 2006 | 14.63 | 14.74 | 14.45 | 14.74 | 2,724,791 | +0.11(+0.75%) |
Jan 06, 2006 | 14.34 | 14.80 | 14.34 | 14.63 | 1,721,138 | +0.07(+0.48%) |
Jan 05, 2006 | 14.60 | 14.91 | 14.40 | 14.56 | 2,124,306 | -0.09(-0.61%) |
Jan 04, 2006 | 14.45 | 14.75 | 14.36 | 14.65 | 2,293,966 | +0.22(+1.52%) |