Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.41 | 10.55 | 10.32 | 10.35 | 445,654 | -0.03(-0.30%) |
Dec 28, 2006 | 10.47 | 10.57 | 10.38 | 10.38 | 452,376 | -0.16(-1.48%) |
Dec 27, 2006 | 10.33 | 10.54 | 10.30 | 10.54 | 352,975 | +0.18(+1.73%) |
Dec 26, 2006 | 10.17 | 10.38 | 10.16 | 10.36 | 529,043 | +0.21(+2.08%) |
Dec 22, 2006 | 10.23 | 10.27 | 10.13 | 10.14 | 322,970 | -0.07(-0.69%) |
Dec 21, 2006 | 10.36 | 10.49 | 10.16 | 10.22 | 307,752 | -0.16(-1.51%) |
Dec 20, 2006 | 10.13 | 10.51 | 10.13 | 10.37 | 595,331 | +0.23(+2.23%) |
Dec 19, 2006 | 10.18 | 10.29 | 9.989 | 10.14 | 623,474 | -0.04(-0.38%) |
Dec 18, 2006 | 10.40 | 10.54 | 10.18 | 10.18 | 581,633 | -0.21(-2.03%) |
Dec 15, 2006 | 10.46 | 10.55 | 10.37 | 10.39 | 479,152 | -0.06(-0.60%) |
Dec 14, 2006 | 10.32 | 10.75 | 10.32 | 10.46 | 259,021 | +0.10(+0.98%) |
Dec 13, 2006 | 10.52 | 10.58 | 10.35 | 10.36 | 569,501 | -0.09(-0.82%) |
Dec 12, 2006 | 10.69 | 10.73 | 10.43 | 10.44 | 348,198 | -0.25(-2.34%) |
Dec 11, 2006 | 10.56 | 10.77 | 10.51 | 10.69 | 727,048 | +0.12(+1.18%) |
Dec 08, 2006 | 10.43 | 10.62 | 10.28 | 10.57 | 356,823 | +0.13(+1.27%) |
Dec 07, 2006 | 10.54 | 10.62 | 10.38 | 10.43 | 559,391 | -0.10(-0.96%) |
Dec 06, 2006 | 10.68 | 10.68 | 10.46 | 10.54 | 594,232 | -0.18(-1.67%) |
Dec 05, 2006 | 11.00 | 11.09 | 10.70 | 10.71 | 491,709 | -0.27(-2.49%) |
Dec 04, 2006 | 10.73 | 10.99 | 10.73 | 10.99 | 531,633 | +0.30(+2.77%) |
Dec 01, 2006 | 10.73 | 10.82 | 10.45 | 10.69 | 445,445 | +0.00(+0.00%) |
Nov 30, 2006 | 10.85 | 10.85 | 10.67 | 10.69 | 278,456 | -0.20(-1.79%) |
Nov 29, 2006 | 10.89 | 10.96 | 10.76 | 10.89 | 202,715 | +0.10(+0.94%) |
Nov 28, 2006 | 10.65 | 10.89 | 10.61 | 10.78 | 415,917 | +0.09(+0.80%) |
Nov 27, 2006 | 11.06 | 11.12 | 10.64 | 10.70 | 535,885 | -0.39(-3.52%) |
Nov 24, 2006 | 11.19 | 11.28 | 11.05 | 11.09 | 94,909 | -0.20(-1.73%) |
Nov 22, 2006 | 11.34 | 11.42 | 11.21 | 11.28 | 373,513 | -0.05(-0.48%) |
Nov 21, 2006 | 11.32 | 11.35 | 11.21 | 11.34 | 471,054 | +0.04(+0.35%) |
Nov 20, 2006 | 11.40 | 11.49 | 11.21 | 11.30 | 486,009 | -0.15(-1.30%) |
Nov 17, 2006 | 11.50 | 11.57 | 11.35 | 11.45 | 584,542 | -0.06(-0.54%) |
Nov 16, 2006 | 11.52 | 11.60 | 11.42 | 11.51 | 749,964 | +0.09(+0.82%) |
Nov 15, 2006 | 11.49 | 11.55 | 11.39 | 11.42 | 977,829 | -0.05(-0.48%) |
Nov 14, 2006 | 11.18 | 11.49 | 11.11 | 11.47 | 648,488 | +0.36(+3.23%) |
Nov 13, 2006 | 10.93 | 11.21 | 10.89 | 11.11 | 692,617 | +0.10(+0.92%) |
Nov 10, 2006 | 11.09 | 11.14 | 10.94 | 11.01 | 797,453 | -0.10(-0.91%) |
Nov 09, 2006 | 11.35 | 11.35 | 11.03 | 11.11 | 565,063 | -0.26(-2.27%) |
Nov 08, 2006 | 11.38 | 11.46 | 11.24 | 11.37 | 430,881 | -0.01(-0.07%) |
Nov 07, 2006 | 11.48 | 11.53 | 11.32 | 11.38 | 427,542 | -0.08(-0.68%) |
Nov 06, 2006 | 11.16 | 11.48 | 11.10 | 11.46 | 686,356 | +0.39(+3.53%) |
Nov 03, 2006 | 11.44 | 11.47 | 10.89 | 11.07 | 779,007 | -0.37(-3.27%) |
Nov 02, 2006 | 11.43 | 11.61 | 11.26 | 11.44 | 833,384 | -0.08(-0.68%) |
Nov 01, 2006 | 11.42 | 11.55 | 11.39 | 11.52 | 2,068,418 | +0.24(+2.15%) |
Oct 31, 2006 | 11.34 | 11.35 | 11.13 | 11.28 | 1,298,953 | +0.08(+0.70%) |
Oct 30, 2006 | 10.99 | 11.20 | 10.93 | 11.20 | 1,072,521 | +0.27(+2.43%) |
Oct 27, 2006 | 10.92 | 11.04 | 10.73 | 10.93 | 899,982 | +0.00(+0.00%) |
Oct 26, 2006 | 10.81 | 10.93 | 10.53 | 10.93 | 1,061,891 | +0.07(+0.65%) |
Oct 25, 2006 | 10.25 | 10.86 | 10.18 | 10.86 | 1,274,566 | +0.59(+5.69%) |
Oct 24, 2006 | 10.47 | 10.52 | 10.26 | 10.28 | 788,052 | -0.26(-2.45%) |
Oct 23, 2006 | 10.19 | 10.56 | 10.18 | 10.54 | 360,609 | +0.27(+2.66%) |
Oct 20, 2006 | 10.54 | 10.54 | 10.18 | 10.26 | 406,995 | -0.22(-2.08%) |
Oct 19, 2006 | 10.64 | 10.68 | 10.42 | 10.48 | 305,650 | -0.16(-1.47%) |
Oct 18, 2006 | 10.48 | 10.68 | 10.35 | 10.64 | 407,080 | +0.19(+1.79%) |
Oct 17, 2006 | 10.46 | 10.54 | 10.21 | 10.45 | 662,286 | -0.12(-1.11%) |
Oct 16, 2006 | 10.49 | 10.57 | 10.37 | 10.57 | 321,960 | +0.05(+0.45%) |
Oct 13, 2006 | 10.57 | 10.57 | 10.39 | 10.52 | 399,273 | -0.02(-0.15%) |
Oct 12, 2006 | 10.14 | 10.54 | 10.14 | 10.54 | 544,751 | +0.41(+4.09%) |
Oct 11, 2006 | 10.28 | 10.28 | 10.05 | 10.12 | 483,114 | -0.17(-1.67%) |
Oct 10, 2006 | 10.57 | 10.57 | 10.21 | 10.29 | 328,808 | -0.23(-2.15%) |
Oct 09, 2006 | 10.52 | 10.54 | 10.30 | 10.52 | 296,420 | -0.03(-0.30%) |
Oct 06, 2006 | 10.57 | 10.62 | 10.42 | 10.55 | 358,809 | -0.08(-0.73%) |
Oct 05, 2006 | 10.47 | 10.67 | 10.38 | 10.63 | 624,168 | +0.20(+1.87%) |
Oct 04, 2006 | 10.02 | 10.65 | 9.942 | 10.43 | 1,463,705 | +0.42(+4.21%) |
Oct 03, 2006 | 9.856 | 10.07 | 9.622 | 10.01 | 660,316 | +0.16(+1.58%) |
Oct 02, 2006 | 9.583 | 9.997 | 9.536 | 9.856 | 1,037,622 | +0.27(+2.85%) |
Sep 29, 2006 | 9.755 | 9.825 | 9.497 | 9.583 | 931,649 | -0.13(-1.37%) |
Sep 28, 2006 | 9.911 | 10.02 | 9.669 | 9.716 | 1,408,405 | -0.17(-1.74%) |
Sep 27, 2006 | 10.22 | 10.36 | 9.786 | 9.887 | 1,135,528 | -0.34(-3.36%) |
Sep 26, 2006 | 10.18 | 10.31 | 10.02 | 10.23 | 872,559 | +0.01(+0.08%) |
Sep 25, 2006 | 10.29 | 10.37 | 10.07 | 10.22 | 811,169 | +0.02(+0.23%) |
Sep 22, 2006 | 10.89 | 10.89 | 10.14 | 10.20 | 1,455,608 | -0.30(-2.82%) |
Sep 21, 2006 | 10.86 | 10.88 | 10.41 | 10.50 | 635,847 | -0.30(-2.75%) |
Sep 20, 2006 | 10.61 | 10.98 | 10.55 | 10.79 | 463,430 | +0.23(+2.22%) |
Sep 19, 2006 | 10.54 | 10.75 | 10.15 | 10.56 | 1,116,183 | +0.02(+0.22%) |
Sep 18, 2006 | 10.42 | 10.54 | 10.25 | 10.54 | 633,897 | +0.11(+1.05%) |
Sep 15, 2006 | 10.56 | 10.71 | 10.26 | 10.43 | 2,265,758 | +0.00(+0.00%) |
Sep 14, 2006 | 10.54 | 10.54 | 10.07 | 10.43 | 929,896 | -0.10(-0.96%) |
Sep 13, 2006 | 10.16 | 10.57 | 10.07 | 10.53 | 1,317,283 | +0.34(+3.29%) |
Sep 12, 2006 | 9.560 | 10.20 | 9.552 | 10.19 | 1,399,886 | +0.64(+6.66%) |
Sep 11, 2006 | 9.411 | 9.591 | 9.201 | 9.556 | 722,388 | +0.06(+0.62%) |
Sep 08, 2006 | 9.263 | 9.544 | 9.224 | 9.497 | 498,837 | +0.24(+2.61%) |
Sep 07, 2006 | 9.310 | 9.411 | 9.224 | 9.255 | 338,171 | -0.13(-1.41%) |
Sep 06, 2006 | 9.286 | 9.474 | 9.232 | 9.388 | 418,049 | +0.01(+0.08%) |
Sep 05, 2006 | 9.325 | 9.427 | 9.294 | 9.380 | 392,896 | -0.02(-0.25%) |
Sep 01, 2006 | 9.458 | 9.478 | 9.318 | 9.404 | 360,981 | -0.02(-0.25%) |
Aug 31, 2006 | 9.622 | 9.809 | 9.310 | 9.427 | 770,741 | -0.20(-2.11%) |
Aug 30, 2006 | 9.099 | 9.677 | 9.013 | 9.630 | 1,363,469 | +0.41(+4.40%) |
Aug 29, 2006 | 8.982 | 9.241 | 8.904 | 9.224 | 906,620 | +0.26(+2.87%) |
Aug 28, 2006 | 8.826 | 9.006 | 8.732 | 8.966 | 459,405 | +0.19(+2.13%) |
Aug 25, 2006 | 8.857 | 8.982 | 8.709 | 8.779 | 590,138 | -0.14(-1.57%) |
Aug 24, 2006 | 9.208 | 9.216 | 8.873 | 8.920 | 970,117 | -0.28(-3.05%) |
Aug 23, 2006 | 9.302 | 9.435 | 9.091 | 9.201 | 490,510 | -0.12(-1.30%) |
Aug 22, 2006 | 9.591 | 9.747 | 9.302 | 9.322 | 720,099 | -0.33(-3.44%) |
Aug 21, 2006 | 9.208 | 9.677 | 9.169 | 9.653 | 1,606,239 | +0.25(+2.66%) |
Aug 18, 2006 | 9.177 | 9.419 | 8.888 | 9.404 | 1,041,772 | +0.27(+2.99%) |
Aug 17, 2006 | 8.982 | 9.185 | 8.756 | 9.130 | 602,744 | +0.15(+1.65%) |
Aug 16, 2006 | 8.740 | 9.084 | 8.709 | 8.982 | 981,738 | +0.29(+3.32%) |
Aug 15, 2006 | 8.483 | 8.693 | 8.444 | 8.693 | 759,836 | +0.29(+3.44%) |
Aug 14, 2006 | 8.147 | 8.561 | 8.100 | 8.405 | 798,054 | +0.26(+3.16%) |
Aug 11, 2006 | 8.171 | 8.202 | 7.999 | 8.147 | 527,935 | -0.01(-0.10%) |
Aug 10, 2006 | 7.773 | 8.249 | 7.702 | 8.155 | 963,371 | +0.34(+4.40%) |
Aug 09, 2006 | 8.225 | 8.264 | 7.773 | 7.812 | 1,210,380 | -0.39(-4.76%) |
Aug 08, 2006 | 8.217 | 8.280 | 8.163 | 8.202 | 950,993 | +0.02(+0.19%) |
Aug 07, 2006 | 8.272 | 8.272 | 8.116 | 8.186 | 1,390,409 | -0.12(-1.50%) |
Aug 04, 2006 | 7.882 | 8.319 | 7.780 | 8.311 | 1,340,012 | +0.44(+5.65%) |
Aug 03, 2006 | 7.554 | 7.874 | 7.148 | 7.866 | 1,946,513 | +0.27(+3.49%) |
Aug 02, 2006 | 7.858 | 7.932 | 7.562 | 7.601 | 930,659 | -0.22(-2.79%) |
Aug 01, 2006 | 8.288 | 8.467 | 7.710 | 7.819 | 2,949,868 | -0.62(-7.39%) |
Jul 31, 2006 | 8.475 | 8.553 | 8.249 | 8.444 | 919,374 | +0.00(+0.00%) |
Jul 28, 2006 | 8.647 | 8.647 | 8.420 | 8.444 | 793,261 | -0.12(-1.37%) |
Jul 27, 2006 | 8.865 | 9.052 | 8.514 | 8.561 | 614,601 | -0.29(-3.26%) |
Jul 26, 2006 | 9.318 | 9.318 | 8.725 | 8.849 | 928,577 | -0.48(-5.18%) |
Jul 25, 2006 | 9.208 | 9.380 | 9.107 | 9.333 | 554,412 | +0.16(+1.70%) |
Jul 24, 2006 | 8.826 | 9.216 | 8.873 | 9.177 | 503,951 | +0.35(+3.98%) |
Jul 21, 2006 | 8.779 | 8.865 | 8.490 | 8.826 | 485,168 | +0.00(+0.00%) |
Jul 20, 2006 | 9.357 | 9.380 | 8.810 | 8.826 | 367,829 | -0.55(-5.83%) |
Jul 19, 2006 | 8.927 | 9.380 | 8.888 | 9.372 | 540,539 | +0.41(+4.62%) |
Jul 18, 2006 | 9.099 | 9.208 | 8.873 | 8.959 | 455,855 | -0.09(-1.03%) |
Jul 17, 2006 | 8.974 | 9.224 | 8.935 | 9.052 | 596,643 | +0.09(+1.05%) |
Jul 14, 2006 | 8.935 | 9.060 | 8.748 | 8.959 | 601,452 | +0.06(+0.70%) |
Jul 13, 2006 | 9.247 | 9.247 | 8.881 | 8.896 | 918,410 | -0.35(-3.80%) |
Jul 12, 2006 | 9.450 | 9.755 | 9.037 | 9.247 | 637,582 | -0.25(-2.63%) |
Jul 11, 2006 | 9.450 | 9.552 | 9.247 | 9.497 | 1,010,474 | -0.02(-0.16%) |
Jul 10, 2006 | 9.677 | 9.723 | 9.466 | 9.513 | 1,163,714 | -0.17(-1.77%) |
Jul 07, 2006 | 10.03 | 10.03 | 9.661 | 9.684 | 1,166,108 | -0.34(-3.42%) |
Jul 06, 2006 | 10.31 | 10.31 | 9.778 | 10.03 | 949,434 | -0.30(-2.87%) |
Jul 05, 2006 | 10.69 | 10.70 | 10.29 | 10.32 | 506,038 | -0.48(-4.41%) |
Jul 03, 2006 | 10.54 | 10.82 | 10.40 | 10.80 | 269,010 | +0.25(+2.37%) |
Jun 30, 2006 | 10.77 | 10.77 | 10.46 | 10.55 | 1,257,832 | -0.16(-1.46%) |
Jun 29, 2006 | 10.61 | 10.74 | 10.45 | 10.71 | 481,435 | +0.15(+1.40%) |
Jun 28, 2006 | 10.63 | 10.69 | 10.27 | 10.56 | 521,607 | -0.09(-0.81%) |
Jun 27, 2006 | 10.77 | 10.83 | 10.51 | 10.64 | 328,338 | -0.11(-1.02%) |
Jun 26, 2006 | 10.66 | 10.89 | 10.50 | 10.75 | 403,011 | +0.14(+1.32%) |
Jun 23, 2006 | 10.40 | 10.66 | 10.31 | 10.61 | 304,097 | +0.23(+2.18%) |
Jun 22, 2006 | 10.46 | 10.57 | 10.32 | 10.39 | 205,828 | -0.12(-1.11%) |
Jun 21, 2006 | 10.19 | 10.53 | 10.17 | 10.50 | 608,515 | +0.29(+2.83%) |
Jun 20, 2006 | 10.54 | 10.57 | 10.14 | 10.22 | 781,485 | -0.34(-3.25%) |
Jun 19, 2006 | 10.80 | 10.99 | 10.55 | 10.56 | 681,286 | -0.22(-2.03%) |
Jun 16, 2006 | 10.79 | 11.07 | 10.61 | 10.78 | 1,100,121 | -0.04(-0.36%) |
Jun 15, 2006 | 10.25 | 10.84 | 10.25 | 10.82 | 1,124,738 | +0.63(+6.21%) |
Jun 14, 2006 | 10.14 | 10.38 | 9.716 | 10.18 | 603,000 | +0.02(+0.15%) |
Jun 13, 2006 | 9.887 | 10.32 | 9.755 | 10.17 | 683,582 | +0.29(+2.92%) |
Jun 12, 2006 | 10.29 | 10.35 | 9.841 | 9.880 | 522,522 | -0.44(-4.24%) |
Jun 09, 2006 | 10.27 | 10.45 | 10.25 | 10.32 | 320,603 | +0.09(+0.92%) |
Jun 08, 2006 | 10.09 | 10.29 | 9.950 | 10.22 | 369,235 | +0.08(+0.77%) |
Jun 07, 2006 | 10.24 | 10.46 | 10.11 | 10.14 | 348,300 | -0.11(-1.06%) |
Jun 06, 2006 | 10.20 | 10.32 | 9.981 | 10.25 | 582,949 | +0.05(+0.54%) |
Jun 05, 2006 | 10.54 | 10.59 | 9.989 | 10.20 | 723,145 | -0.34(-3.26%) |
Jun 02, 2006 | 10.59 | 10.66 | 10.41 | 10.54 | 419,047 | +0.04(+0.37%) |
Jun 01, 2006 | 10.61 | 10.62 | 10.42 | 10.50 | 536,706 | -0.12(-1.10%) |
May 31, 2006 | 10.70 | 10.81 | 10.57 | 10.62 | 513,681 | -0.08(-0.73%) |
May 30, 2006 | 10.96 | 11.00 | 10.66 | 10.70 | 503,068 | -0.39(-3.52%) |
May 26, 2006 | 10.93 | 11.15 | 10.80 | 11.09 | 1,019,072 | +0.21(+1.94%) |
May 25, 2006 | 10.73 | 10.90 | 10.51 | 10.88 | 918,301 | +0.26(+2.42%) |
May 24, 2006 | 10.75 | 10.76 | 10.15 | 10.62 | 1,102,421 | -0.16(-1.52%) |
May 23, 2006 | 11.13 | 11.20 | 10.76 | 10.78 | 445,895 | -0.30(-2.74%) |
May 22, 2006 | 11.14 | 11.15 | 10.85 | 11.09 | 468,415 | -0.07(-0.63%) |
May 19, 2006 | 11.10 | 11.28 | 10.96 | 11.16 | 564,458 | +0.07(+0.63%) |
May 18, 2006 | 11.03 | 11.24 | 10.93 | 11.09 | 526,215 | +0.04(+0.35%) |
May 17, 2006 | 11.00 | 11.14 | 10.95 | 11.05 | 316,906 | +0.00(+0.00%) |
May 16, 2006 | 11.20 | 11.25 | 11.00 | 11.05 | 337,044 | -0.12(-1.05%) |
May 15, 2006 | 11.25 | 11.28 | 11.01 | 11.17 | 914,726 | -0.16(-1.38%) |
May 12, 2006 | 11.47 | 11.53 | 11.22 | 11.32 | 430,583 | -0.21(-1.83%) |
May 11, 2006 | 11.62 | 11.70 | 11.39 | 11.53 | 357,953 | -0.13(-1.14%) |
May 10, 2006 | 11.63 | 11.77 | 11.51 | 11.67 | 353,753 | -0.01(-0.07%) |
May 09, 2006 | 11.71 | 11.92 | 11.66 | 11.67 | 435,697 | -0.09(-0.73%) |
May 08, 2006 | 11.71 | 11.98 | 11.71 | 11.76 | 389,819 | -0.02(-0.13%) |
May 05, 2006 | 11.68 | 11.81 | 11.49 | 11.78 | 959,484 | +0.23(+1.96%) |
May 04, 2006 | 11.20 | 11.58 | 11.20 | 11.55 | 1,013,852 | +0.31(+2.78%) |
May 03, 2006 | 11.32 | 11.41 | 11.13 | 11.24 | 677,385 | -0.15(-1.30%) |
May 02, 2006 | 11.43 | 11.70 | 11.21 | 11.39 | 1,708,215 | -0.21(-1.82%) |
May 01, 2006 | 11.92 | 12.02 | 11.58 | 11.60 | 1,696,081 | -0.19(-1.59%) |
Apr 28, 2006 | 11.61 | 11.86 | 11.55 | 11.78 | 2,290,824 | +0.00(+0.00%) |
Apr 27, 2006 | 11.50 | 11.86 | 11.47 | 11.78 | 981,351 | +0.19(+1.62%) |
Apr 26, 2006 | 11.74 | 11.76 | 11.53 | 11.60 | 672,711 | -0.14(-1.20%) |
Apr 25, 2006 | 11.72 | 11.86 | 11.51 | 11.74 | 801,054 | -0.04(-0.33%) |
Apr 24, 2006 | 11.90 | 11.98 | 11.71 | 11.78 | 571,721 | -0.19(-1.57%) |
Apr 21, 2006 | 12.10 | 12.41 | 11.85 | 11.96 | 726,780 | -0.29(-2.36%) |
Apr 20, 2006 | 12.29 | 12.29 | 12.15 | 12.25 | 237,063 | -0.02(-0.19%) |
Apr 19, 2006 | 12.11 | 12.31 | 12.08 | 12.28 | 429,572 | +0.14(+1.16%) |
Apr 18, 2006 | 12.10 | 12.17 | 11.92 | 12.13 | 395,010 | +0.04(+0.32%) |
Apr 17, 2006 | 12.17 | 12.31 | 11.92 | 12.10 | 383,814 | -0.10(-0.83%) |
Apr 13, 2006 | 12.09 | 12.28 | 11.97 | 12.20 | 450,057 | +0.10(+0.84%) |
Apr 12, 2006 | 12.10 | 12.16 | 11.94 | 12.10 | 351,831 | +0.00(+0.00%) |
Apr 11, 2006 | 12.35 | 12.41 | 12.06 | 12.10 | 511,215 | -0.28(-2.27%) |
Apr 10, 2006 | 12.56 | 12.56 | 12.29 | 12.38 | 298,341 | -0.17(-1.37%) |
Apr 07, 2006 | 12.72 | 12.84 | 12.35 | 12.55 | 491,671 | -0.13(-1.05%) |
Apr 06, 2006 | 12.97 | 13.02 | 12.49 | 12.68 | 506,877 | -0.21(-1.63%) |
Apr 05, 2006 | 13.05 | 13.08 | 12.78 | 12.89 | 275,528 | -0.18(-1.37%) |
Apr 04, 2006 | 12.96 | 13.15 | 12.88 | 13.07 | 373,113 | -0.01(-0.06%) |
Apr 03, 2006 | 13.34 | 13.45 | 13.02 | 13.08 | 510,994 | -0.26(-1.93%) |
Mar 31, 2006 | 13.15 | 13.38 | 13.11 | 13.34 | 1,081,114 | +0.22(+1.67%) |
Mar 30, 2006 | 13.16 | 13.42 | 13.03 | 13.12 | 657,064 | -0.03(-0.24%) |
Mar 29, 2006 | 13.06 | 13.26 | 13.01 | 13.15 | 829,180 | +0.12(+0.90%) |
Mar 28, 2006 | 12.72 | 13.06 | 12.69 | 13.03 | 1,131,890 | +0.38(+3.02%) |
Mar 27, 2006 | 12.81 | 12.81 | 12.49 | 12.65 | 362,004 | -0.16(-1.22%) |
Mar 24, 2006 | 12.95 | 12.96 | 12.41 | 12.81 | 379,016 | -0.15(-1.14%) |
Mar 23, 2006 | 13.11 | 13.18 | 12.51 | 12.95 | 705,687 | -0.23(-1.78%) |
Mar 22, 2006 | 12.88 | 13.26 | 12.74 | 13.19 | 682,621 | +0.35(+2.74%) |
Mar 21, 2006 | 12.47 | 13.08 | 12.45 | 12.84 | 1,442,296 | +0.37(+3.01%) |
Mar 20, 2006 | 12.37 | 12.47 | 12.17 | 12.46 | 305,621 | +0.16(+1.33%) |
Mar 17, 2006 | 12.27 | 12.34 | 12.10 | 12.30 | 479,140 | +0.07(+0.57%) |
Mar 16, 2006 | 12.21 | 12.25 | 12.10 | 12.23 | 320,436 | +0.07(+0.58%) |
Mar 15, 2006 | 12.16 | 12.33 | 12.04 | 12.16 | 199,446 | +0.02(+0.19%) |
Mar 14, 2006 | 12.07 | 12.25 | 11.99 | 12.13 | 166,008 | +0.04(+0.32%) |
Mar 13, 2006 | 12.24 | 12.29 | 12.03 | 12.10 | 336,383 | -0.16(-1.34%) |
Mar 10, 2006 | 12.34 | 12.40 | 12.12 | 12.26 | 223,091 | +0.00(+0.00%) |
Mar 09, 2006 | 12.21 | 12.40 | 12.09 | 12.26 | 641,631 | +0.12(+1.03%) |
Mar 08, 2006 | 11.94 | 12.17 | 11.74 | 12.13 | 562,865 | +0.11(+0.91%) |
Mar 07, 2006 | 12.27 | 12.27 | 11.95 | 12.03 | 380,664 | -0.18(-1.47%) |
Mar 06, 2006 | 12.03 | 12.23 | 11.87 | 12.21 | 496,397 | +0.27(+2.29%) |
Mar 03, 2006 | 12.02 | 12.03 | 11.88 | 11.93 | 465,315 | -0.07(-0.59%) |
Mar 02, 2006 | 12.00 | 12.03 | 11.92 | 12.00 | 362,537 | +0.10(+0.85%) |
Mar 01, 2006 | 11.82 | 12.03 | 11.72 | 11.90 | 510,329 | -0.08(-0.65%) |
Feb 28, 2006 | 12.03 | 12.06 | 11.81 | 11.98 | 316,755 | -0.05(-0.45%) |
Feb 27, 2006 | 12.11 | 12.28 | 11.92 | 12.03 | 518,534 | -0.12(-0.96%) |
Feb 24, 2006 | 12.40 | 12.42 | 12.05 | 12.15 | 550,708 | -0.13(-1.08%) |
Feb 23, 2006 | 12.68 | 12.68 | 12.19 | 12.28 | 1,035,613 | -0.36(-2.84%) |
Feb 22, 2006 | 12.37 | 12.80 | 12.00 | 12.64 | 1,303,792 | +0.20(+1.63%) |
Feb 21, 2006 | 13.06 | 13.08 | 12.39 | 12.44 | 1,627,917 | +0.35(+2.91%) |
Feb 17, 2006 | 12.27 | 12.28 | 12.02 | 12.09 | 363,570 | -0.09(-0.77%) |
Feb 16, 2006 | 12.15 | 12.25 | 12.03 | 12.18 | 243,344 | +0.15(+1.23%) |
Feb 15, 2006 | 12.10 | 12.29 | 11.90 | 12.03 | 386,009 | -0.14(-1.15%) |
Feb 14, 2006 | 12.24 | 12.54 | 11.88 | 12.17 | 772,936 | -0.10(-0.83%) |
Feb 13, 2006 | 12.42 | 12.48 | 12.17 | 12.28 | 350,739 | -0.09(-0.69%) |
Feb 10, 2006 | 12.56 | 12.63 | 12.28 | 12.36 | 408,600 | -0.20(-1.55%) |
Feb 09, 2006 | 12.60 | 12.78 | 12.49 | 12.56 | 658,152 | +0.03(+0.25%) |
Feb 08, 2006 | 12.68 | 12.72 | 12.49 | 12.53 | 645,478 | -0.14(-1.11%) |
Feb 07, 2006 | 12.92 | 12.99 | 12.49 | 12.67 | 4,220,885 | +0.56(+4.64%) |
Feb 06, 2006 | 11.64 | 12.17 | 11.28 | 12.10 | 1,057,405 | +0.55(+4.73%) |
Feb 03, 2006 | 11.20 | 11.57 | 11.18 | 11.56 | 401,764 | +0.24(+2.14%) |
Feb 02, 2006 | 11.66 | 11.75 | 11.10 | 11.32 | 459,447 | -0.39(-3.33%) |
Feb 01, 2006 | 12.06 | 12.08 | 11.57 | 11.71 | 517,861 | -0.40(-3.29%) |
Jan 31, 2006 | 12.10 | 12.17 | 11.92 | 12.10 | 507,427 | +0.09(+0.78%) |
Jan 30, 2006 | 11.93 | 12.12 | 11.82 | 12.01 | 226,423 | +0.12(+1.05%) |
Jan 27, 2006 | 11.80 | 12.07 | 11.59 | 11.89 | 525,364 | +0.14(+1.20%) |
Jan 26, 2006 | 11.87 | 11.99 | 11.71 | 11.74 | 522,099 | +0.00(+0.00%) |
Jan 25, 2006 | 11.80 | 12.10 | 11.57 | 11.74 | 790,037 | +0.04(+0.33%) |
Jan 24, 2006 | 11.59 | 11.82 | 11.51 | 11.71 | 493,591 | +0.17(+1.49%) |
Jan 23, 2006 | 11.68 | 11.77 | 11.43 | 11.53 | 355,760 | -0.06(-0.54%) |
Jan 20, 2006 | 11.32 | 11.78 | 11.24 | 11.60 | 886,197 | +0.36(+3.19%) |
Jan 19, 2006 | 10.85 | 11.31 | 10.82 | 11.24 | 685,832 | +0.47(+4.35%) |
Jan 18, 2006 | 10.83 | 11.20 | 10.46 | 10.77 | 828,637 | -0.15(-1.36%) |
Jan 17, 2006 | 11.01 | 11.18 | 10.85 | 10.92 | 465,903 | -0.15(-1.34%) |
Jan 13, 2006 | 11.25 | 11.31 | 11.07 | 11.07 | 244,835 | -0.23(-2.07%) |
Jan 12, 2006 | 11.22 | 11.77 | 11.22 | 11.30 | 731,187 | +0.08(+0.70%) |
Jan 11, 2006 | 10.81 | 11.31 | 10.62 | 11.22 | 1,032,468 | +0.44(+4.13%) |
Jan 10, 2006 | 11.24 | 11.28 | 10.75 | 10.78 | 1,116,765 | -0.46(-4.10%) |
Jan 09, 2006 | 11.39 | 11.67 | 11.12 | 11.24 | 633,966 | -0.15(-1.30%) |
Jan 06, 2006 | 11.74 | 11.78 | 11.39 | 11.39 | 229,338 | -0.21(-1.82%) |
Jan 05, 2006 | 11.94 | 11.94 | 11.52 | 11.60 | 327,508 | -0.32(-2.68%) |
Jan 04, 2006 | 11.81 | 12.04 | 11.71 | 11.92 | 240,037 | +0.02(+0.13%) |