Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.31 | 14.31 | 14.18 | 14.26 | 1,941,269 | -0.01(-0.06%) |
Jan 30, 2007 | 14.30 | 14.35 | 14.17 | 14.27 | 2,352,074 | +0.09(+0.61%) |
Jan 29, 2007 | 14.30 | 14.30 | 14.12 | 14.18 | 2,412,987 | -0.03(-0.19%) |
Jan 26, 2007 | 14.12 | 14.21 | 14.10 | 14.21 | 2,378,706 | +0.10(+0.74%) |
Jan 25, 2007 | 14.08 | 14.16 | 14.07 | 14.10 | 3,188,701 | +0.03(+0.21%) |
Jan 24, 2007 | 13.98 | 14.12 | 13.93 | 14.07 | 1,458,501 | +0.14(+1.01%) |
Jan 23, 2007 | 13.78 | 14.04 | 13.71 | 13.93 | 3,211,366 | +0.15(+1.09%) |
Jan 22, 2007 | 13.76 | 13.86 | 13.61 | 13.78 | 2,260,847 | +0.02(+0.18%) |
Jan 19, 2007 | 13.73 | 13.77 | 13.68 | 13.76 | 2,090,575 | +0.03(+0.19%) |
Jan 18, 2007 | 13.74 | 13.77 | 13.68 | 13.73 | 1,135,240 | -0.01(-0.04%) |
Jan 17, 2007 | 13.62 | 13.80 | 13.53 | 13.74 | 1,868,457 | +0.16(+1.17%) |
Jan 16, 2007 | 13.62 | 13.66 | 13.51 | 13.58 | 1,457,085 | +0.01(+0.10%) |
Jan 12, 2007 | 13.50 | 13.61 | 13.45 | 13.56 | 1,657,671 | -0.01(-0.10%) |
Jan 11, 2007 | 13.54 | 13.63 | 13.49 | 13.58 | 1,186,803 | +0.04(+0.27%) |
Jan 10, 2007 | 13.36 | 13.59 | 13.34 | 13.54 | 2,973,666 | +0.20(+1.51%) |
Jan 09, 2007 | 13.44 | 13.45 | 13.31 | 13.34 | 1,324,777 | -0.10(-0.76%) |
Jan 08, 2007 | 13.29 | 13.48 | 13.26 | 13.44 | 1,629,623 | +0.13(+0.97%) |
Jan 05, 2007 | 13.50 | 13.50 | 13.30 | 13.31 | 1,456,235 | -0.19(-1.40%) |
Jan 04, 2007 | 13.77 | 13.77 | 13.48 | 13.50 | 2,199,085 | -0.27(-1.94%) |
Jan 03, 2007 | 13.59 | 13.81 | 13.37 | 13.77 | 2,808,777 | +0.28(+2.07%) |
Dec 29, 2006 | 13.53 | 13.55 | 13.47 | 13.49 | 662,955 | -0.06(-0.42%) |
Dec 28, 2006 | 13.54 | 13.59 | 13.49 | 13.55 | 456,419 | +0.00(+0.00%) |
Dec 27, 2006 | 13.49 | 13.55 | 13.48 | 13.55 | 542,546 | +0.05(+0.41%) |
Dec 26, 2006 | 13.41 | 13.50 | 13.39 | 13.49 | 617,908 | +0.09(+0.66%) |
Dec 22, 2006 | 13.41 | 13.45 | 13.33 | 13.40 | 1,286,246 | +0.02(+0.18%) |
Dec 21, 2006 | 13.32 | 13.39 | 13.24 | 13.38 | 1,231,000 | +0.07(+0.49%) |
Dec 20, 2006 | 13.19 | 13.34 | 13.19 | 13.31 | 1,915,487 | +0.11(+0.87%) |
Dec 19, 2006 | 13.20 | 13.23 | 13.14 | 13.20 | 944,853 | -0.00(-0.01%) |
Dec 18, 2006 | 13.05 | 13.20 | 13.04 | 13.20 | 1,214,568 | +0.16(+1.22%) |
Dec 15, 2006 | 13.17 | 13.23 | 13.03 | 13.04 | 1,979,516 | -0.17(-1.29%) |
Dec 14, 2006 | 13.15 | 13.24 | 13.12 | 13.21 | 2,301,928 | +0.05(+0.39%) |
Dec 13, 2006 | 13.06 | 13.19 | 13.04 | 13.16 | 1,478,050 | +0.13(+1.00%) |
Dec 12, 2006 | 12.98 | 13.04 | 12.97 | 13.03 | 1,220,801 | +0.02(+0.12%) |
Dec 11, 2006 | 12.82 | 13.06 | 12.81 | 13.02 | 2,092,275 | +0.22(+1.74%) |
Dec 08, 2006 | 12.68 | 12.81 | 12.68 | 12.79 | 971,767 | +0.05(+0.37%) |
Dec 07, 2006 | 12.69 | 12.78 | 12.57 | 12.75 | 995,566 | -0.01(-0.05%) |
Dec 06, 2006 | 12.73 | 12.76 | 12.71 | 12.75 | 814,811 | -0.00(-0.03%) |
Dec 05, 2006 | 12.64 | 12.77 | 12.58 | 12.76 | 2,083,492 | +0.16(+1.23%) |
Dec 04, 2006 | 12.58 | 12.68 | 12.58 | 12.60 | 1,767,030 | +0.05(+0.44%) |
Dec 01, 2006 | 12.57 | 12.62 | 12.51 | 12.55 | 1,787,712 | +0.00(+0.01%) |
Nov 30, 2006 | 12.48 | 12.60 | 12.48 | 12.54 | 3,387,305 | +0.08(+0.61%) |
Nov 29, 2006 | 12.42 | 12.49 | 12.37 | 12.47 | 1,133,540 | +0.08(+0.64%) |
Nov 28, 2006 | 12.26 | 12.45 | 12.26 | 12.39 | 1,657,388 | +0.03(+0.24%) |
Nov 27, 2006 | 12.44 | 12.53 | 12.32 | 12.36 | 1,701,585 | -0.12(-0.96%) |
Nov 24, 2006 | 12.45 | 12.53 | 12.41 | 12.48 | 589,576 | +0.05(+0.38%) |
Nov 22, 2006 | 12.43 | 12.50 | 12.42 | 12.43 | 924,171 | +0.03(+0.21%) |
Nov 21, 2006 | 12.44 | 12.50 | 12.40 | 12.40 | 1,581,176 | -0.03(-0.25%) |
Nov 20, 2006 | 12.49 | 12.57 | 12.44 | 12.44 | 944,286 | -0.09(-0.75%) |
Nov 17, 2006 | 12.57 | 12.60 | 12.52 | 12.53 | 2,192,002 | -0.04(-0.29%) |
Nov 16, 2006 | 12.57 | 12.63 | 12.55 | 12.57 | 1,889,989 | +0.00(+0.03%) |
Nov 15, 2006 | 12.62 | 12.63 | 12.55 | 12.56 | 1,438,953 | -0.03(-0.25%) |
Nov 14, 2006 | 12.67 | 12.67 | 12.57 | 12.60 | 2,120,890 | -0.03(-0.24%) |
Nov 13, 2006 | 12.67 | 12.68 | 12.60 | 12.63 | 2,740,782 | -0.03(-0.25%) |
Nov 10, 2006 | 12.64 | 12.68 | 12.61 | 12.66 | 2,044,395 | +0.05(+0.36%) |
Nov 09, 2006 | 12.62 | 12.67 | 12.59 | 12.61 | 2,157,438 | -0.00(-0.03%) |
Nov 08, 2006 | 12.54 | 12.64 | 12.53 | 12.62 | 1,661,638 | -0.00(-0.03%) |
Nov 07, 2006 | 12.59 | 12.66 | 12.54 | 12.62 | 1,318,261 | +0.00(+0.00%) |
Nov 06, 2006 | 12.42 | 12.64 | 12.42 | 12.62 | 2,143,272 | +0.17(+1.40%) |
Nov 03, 2006 | 12.55 | 12.57 | 12.38 | 12.44 | 1,883,189 | -0.11(-0.86%) |
Nov 02, 2006 | 12.64 | 12.65 | 12.50 | 12.55 | 1,959,684 | -0.14(-1.07%) |
Nov 01, 2006 | 12.53 | 12.71 | 12.38 | 12.69 | 4,941,000 | +0.13(+1.00%) |
Oct 31, 2006 | 12.32 | 12.76 | 12.19 | 12.56 | 8,025,159 | +0.59(+4.97%) |
Oct 30, 2006 | 11.98 | 12.02 | 11.93 | 11.97 | 1,072,627 | -0.03(-0.28%) |
Oct 27, 2006 | 12.05 | 12.09 | 11.97 | 12.00 | 1,442,352 | -0.08(-0.66%) |
Oct 26, 2006 | 12.17 | 12.19 | 12.06 | 12.08 | 1,601,292 | -0.10(-0.84%) |
Oct 25, 2006 | 12.06 | 12.19 | 12.06 | 12.18 | 1,503,832 | +0.10(+0.85%) |
Oct 24, 2006 | 12.13 | 12.13 | 12.04 | 12.08 | 972,334 | -0.11(-0.91%) |
Oct 23, 2006 | 12.08 | 12.20 | 12.04 | 12.19 | 1,359,341 | +0.13(+1.04%) |
Oct 20, 2006 | 12.00 | 12.07 | 11.97 | 12.07 | 1,184,536 | +0.09(+0.75%) |
Oct 19, 2006 | 11.98 | 12.03 | 11.90 | 11.98 | 891,873 | -0.04(-0.37%) |
Oct 18, 2006 | 11.98 | 12.03 | 11.94 | 12.02 | 1,317,977 | +0.07(+0.56%) |
Oct 17, 2006 | 11.85 | 11.96 | 11.81 | 11.95 | 1,273,497 | +0.11(+0.91%) |
Oct 16, 2006 | 11.77 | 11.87 | 11.73 | 11.85 | 1,213,434 | +0.06(+0.52%) |
Oct 13, 2006 | 11.73 | 11.79 | 11.65 | 11.78 | 1,221,367 | +0.04(+0.33%) |
Oct 12, 2006 | 11.44 | 11.76 | 11.44 | 11.74 | 1,889,706 | +0.31(+2.70%) |
Oct 11, 2006 | 11.47 | 11.56 | 11.42 | 11.44 | 1,672,403 | -0.12(-1.05%) |
Oct 10, 2006 | 11.60 | 11.66 | 11.49 | 11.56 | 1,439,803 | +0.02(+0.14%) |
Oct 09, 2006 | 11.62 | 11.65 | 11.48 | 11.54 | 740,300 | -0.08(-0.71%) |
Oct 06, 2006 | 11.40 | 11.69 | 11.34 | 11.62 | 2,175,570 | +0.23(+1.98%) |
Oct 05, 2006 | 11.95 | 12.06 | 11.37 | 11.40 | 4,527,361 | -0.80(-6.53%) |
Oct 04, 2006 | 12.09 | 12.23 | 11.97 | 12.19 | 787,046 | +0.12(+0.99%) |
Oct 03, 2006 | 12.11 | 12.13 | 12.03 | 12.07 | 1,060,161 | -0.05(-0.38%) |
Oct 02, 2006 | 12.12 | 12.19 | 12.05 | 12.12 | 1,084,810 | -0.04(-0.32%) |
Sep 29, 2006 | 12.08 | 12.16 | 12.07 | 12.16 | 921,054 | +0.11(+0.94%) |
Sep 28, 2006 | 12.07 | 12.09 | 12.01 | 12.05 | 598,643 | -0.02(-0.20%) |
Sep 27, 2006 | 12.16 | 12.17 | 12.03 | 12.07 | 1,343,476 | -0.09(-0.77%) |
Sep 26, 2006 | 12.11 | 12.19 | 12.01 | 12.16 | 1,413,454 | +0.07(+0.54%) |
Sep 25, 2006 | 12.22 | 12.22 | 11.91 | 12.10 | 1,537,829 | +0.22(+1.81%) |
Sep 22, 2006 | 11.85 | 11.91 | 11.71 | 11.88 | 2,095,675 | +0.05(+0.46%) |
Sep 21, 2006 | 12.09 | 12.12 | 11.80 | 11.83 | 1,263,014 | -0.24(-1.97%) |
Sep 20, 2006 | 12.01 | 12.10 | 12.01 | 12.07 | 709,702 | +0.05(+0.38%) |
Sep 19, 2006 | 12.14 | 12.14 | 11.95 | 12.02 | 664,088 | +0.02(+0.13%) |
Sep 18, 2006 | 12.05 | 12.09 | 11.96 | 12.01 | 881,957 | +0.01(+0.04%) |
Sep 15, 2006 | 12.00 | 12.06 | 11.92 | 12.00 | 4,036,094 | +0.07(+0.62%) |
Sep 14, 2006 | 11.82 | 12.26 | 11.81 | 11.93 | 2,839,092 | +0.14(+1.20%) |
Sep 13, 2006 | 11.91 | 11.92 | 11.76 | 11.79 | 2,216,084 | -0.14(-1.21%) |
Sep 12, 2006 | 11.88 | 12.07 | 11.69 | 11.93 | 2,380,406 | -0.09(-0.78%) |
Sep 11, 2006 | 12.33 | 12.33 | 12.01 | 12.02 | 2,524,046 | -0.31(-2.48%) |
Sep 08, 2006 | 12.29 | 12.36 | 12.28 | 12.33 | 703,469 | +0.04(+0.33%) |
Sep 07, 2006 | 12.32 | 12.34 | 12.19 | 12.29 | 924,171 | -0.03(-0.23%) |
Sep 06, 2006 | 12.39 | 12.49 | 12.29 | 12.32 | 2,506,764 | -0.07(-0.60%) |
Sep 05, 2006 | 12.35 | 12.42 | 12.33 | 12.39 | 1,067,528 | +0.01(+0.11%) |
Sep 01, 2006 | 12.37 | 12.45 | 12.33 | 12.38 | 1,847,775 | -0.03(-0.24%) |
Aug 31, 2006 | 12.36 | 12.41 | 12.23 | 12.41 | 1,024,464 | +0.15(+1.19%) |
Aug 30, 2006 | 12.37 | 12.37 | 12.25 | 12.26 | 858,158 | -0.07(-0.59%) |
Aug 29, 2006 | 12.31 | 12.35 | 12.27 | 12.33 | 1,386,823 | +0.04(+0.29%) |
Aug 28, 2006 | 12.27 | 12.33 | 12.27 | 12.30 | 1,044,012 | +0.03(+0.26%) |
Aug 25, 2006 | 12.19 | 12.28 | 12.19 | 12.27 | 810,562 | +0.08(+0.62%) |
Aug 24, 2006 | 12.21 | 12.25 | 12.15 | 12.19 | 823,027 | -0.01(-0.04%) |
Aug 23, 2006 | 12.20 | 12.30 | 12.19 | 12.19 | 419,021 | -0.05(-0.43%) |
Aug 22, 2006 | 12.22 | 12.31 | 12.22 | 12.25 | 636,890 | +0.03(+0.27%) |
Aug 21, 2006 | 12.24 | 12.26 | 12.16 | 12.21 | 469,735 | -0.02(-0.20%) |
Aug 18, 2006 | 12.38 | 12.38 | 12.22 | 12.24 | 872,607 | -0.14(-1.14%) |
Aug 17, 2006 | 12.25 | 12.38 | 12.15 | 12.38 | 1,467,001 | +0.08(+0.66%) |
Aug 16, 2006 | 12.27 | 12.32 | 12.17 | 12.30 | 869,491 | +0.07(+0.58%) |
Aug 15, 2006 | 12.18 | 12.25 | 12.11 | 12.23 | 672,304 | +0.10(+0.86%) |
Aug 14, 2006 | 11.99 | 12.20 | 11.98 | 12.12 | 1,459,918 | +0.20(+1.64%) |
Aug 11, 2006 | 11.84 | 11.96 | 11.79 | 11.93 | 774,297 | +0.08(+0.72%) |
Aug 10, 2006 | 11.84 | 11.91 | 11.78 | 11.84 | 1,155,072 | +0.02(+0.16%) |
Aug 09, 2006 | 11.89 | 11.94 | 11.78 | 11.82 | 1,099,825 | +0.02(+0.13%) |
Aug 08, 2006 | 11.76 | 11.87 | 11.76 | 11.81 | 1,185,386 | +0.09(+0.75%) |
Aug 07, 2006 | 11.68 | 11.86 | 11.64 | 11.72 | 1,230,433 | +0.04(+0.30%) |
Aug 04, 2006 | 11.84 | 11.85 | 11.55 | 11.68 | 1,933,903 | -0.13(-1.08%) |
Aug 03, 2006 | 11.85 | 11.90 | 11.77 | 11.81 | 3,754,197 | -0.04(-0.31%) |
Aug 02, 2006 | 11.91 | 12.03 | 11.78 | 11.85 | 2,130,806 | -0.06(-0.53%) |
Aug 01, 2006 | 12.51 | 12.51 | 11.65 | 11.91 | 6,290,426 | -0.70(-5.53%) |
Jul 31, 2006 | 12.44 | 12.61 | 12.38 | 12.61 | 1,409,771 | +0.14(+1.09%) |
Jul 28, 2006 | 12.27 | 12.67 | 12.27 | 12.47 | 1,171,504 | +0.05(+0.41%) |
Jul 27, 2006 | 12.64 | 12.69 | 12.41 | 12.42 | 909,155 | -0.17(-1.39%) |
Jul 26, 2006 | 12.49 | 12.63 | 12.47 | 12.60 | 2,118,907 | +0.19(+1.52%) |
Jul 25, 2006 | 12.37 | 12.44 | 12.31 | 12.41 | 942,019 | +0.02(+0.14%) |
Jul 24, 2006 | 12.41 | 12.48 | 12.35 | 12.39 | 965,534 | -0.03(-0.21%) |
Jul 21, 2006 | 12.49 | 12.53 | 12.35 | 12.42 | 1,152,522 | -0.02(-0.14%) |
Jul 20, 2006 | 12.46 | 12.50 | 12.42 | 12.44 | 967,518 | -0.03(-0.23%) |
Jul 19, 2006 | 12.32 | 12.50 | 12.31 | 12.46 | 2,441,318 | +0.15(+1.23%) |
Jul 18, 2006 | 12.25 | 12.33 | 12.23 | 12.31 | 1,167,538 | +0.11(+0.88%) |
Jul 17, 2006 | 11.91 | 12.21 | 11.91 | 12.20 | 1,190,203 | +0.13(+1.10%) |
Jul 14, 2006 | 12.14 | 12.16 | 12.04 | 12.07 | 809,712 | -0.04(-0.32%) |
Jul 13, 2006 | 12.21 | 12.28 | 12.08 | 12.11 | 1,085,376 | -0.19(-1.58%) |
Jul 12, 2006 | 12.28 | 12.40 | 12.27 | 12.30 | 1,288,229 | +0.02(+0.20%) |
Jul 11, 2006 | 12.20 | 12.29 | 12.18 | 12.28 | 808,862 | +0.08(+0.65%) |
Jul 10, 2006 | 12.17 | 12.22 | 12.15 | 12.20 | 567,195 | +0.03(+0.23%) |
Jul 07, 2006 | 12.06 | 12.25 | 12.06 | 12.17 | 1,155,922 | +0.12(+0.97%) |
Jul 06, 2006 | 12.07 | 12.13 | 12.04 | 12.06 | 742,283 | -0.00(-0.03%) |
Jul 05, 2006 | 12.00 | 12.09 | 11.97 | 12.06 | 1,022,197 | +0.03(+0.26%) |
Jul 03, 2006 | 11.98 | 12.05 | 11.97 | 12.03 | 490,700 | +0.05(+0.40%) |
Jun 30, 2006 | 12.09 | 12.11 | 11.94 | 11.98 | 1,150,255 | -0.09(-0.76%) |
Jun 29, 2006 | 11.94 | 12.09 | 11.94 | 12.07 | 1,642,372 | +0.14(+1.21%) |
Jun 28, 2006 | 11.91 | 11.96 | 11.90 | 11.93 | 1,236,950 | +0.02(+0.19%) |
Jun 27, 2006 | 11.94 | 11.99 | 11.89 | 11.90 | 715,368 | -0.06(-0.49%) |
Jun 26, 2006 | 11.97 | 12.02 | 11.93 | 11.96 | 449,619 | +0.03(+0.27%) |
Jun 23, 2006 | 11.99 | 11.99 | 11.89 | 11.93 | 1,044,296 | -0.08(-0.70%) |
Jun 22, 2006 | 12.10 | 12.10 | 11.93 | 12.01 | 735,767 | -0.05(-0.40%) |
Jun 21, 2006 | 12.01 | 12.13 | 11.95 | 12.06 | 931,253 | +0.09(+0.72%) |
Jun 20, 2006 | 11.83 | 12.02 | 11.81 | 11.98 | 885,923 | +0.19(+1.62%) |
Jun 19, 2006 | 11.96 | 11.97 | 11.74 | 11.79 | 739,733 | -0.14(-1.18%) |
Jun 16, 2006 | 12.00 | 12.06 | 11.91 | 11.93 | 1,063,561 | -0.11(-0.92%) |
Jun 15, 2006 | 11.93 | 12.07 | 11.90 | 12.04 | 1,304,945 | +0.13(+1.08%) |
Jun 14, 2006 | 11.96 | 12.04 | 11.84 | 11.91 | 827,277 | -0.08(-0.65%) |
Jun 13, 2006 | 11.91 | 12.09 | 11.91 | 11.99 | 1,550,578 | +0.08(+0.67%) |
Jun 12, 2006 | 12.03 | 12.06 | 11.91 | 11.91 | 893,006 | -0.09(-0.72%) |
Jun 09, 2006 | 12.00 | 12.12 | 11.97 | 11.99 | 625,274 | -0.04(-0.35%) |
Jun 08, 2006 | 11.99 | 12.12 | 11.87 | 12.04 | 2,256,031 | +0.05(+0.38%) |
Jun 07, 2006 | 11.66 | 12.26 | 11.63 | 11.99 | 5,245,280 | +0.38(+3.25%) |
Jun 06, 2006 | 11.59 | 11.63 | 11.50 | 11.61 | 885,073 | +0.03(+0.26%) |
Jun 05, 2006 | 11.65 | 11.71 | 11.56 | 11.58 | 878,840 | -0.11(-0.91%) |
Jun 02, 2006 | 11.70 | 11.73 | 11.62 | 11.69 | 969,218 | -0.01(-0.12%) |
Jun 01, 2006 | 11.44 | 11.70 | 11.43 | 11.70 | 3,698,950 | +0.27(+2.36%) |
May 31, 2006 | 11.31 | 11.44 | 11.30 | 11.43 | 1,158,188 | +0.14(+1.22%) |
May 30, 2006 | 11.29 | 11.39 | 11.22 | 11.29 | 938,336 | +0.00(+0.03%) |
May 26, 2006 | 11.25 | 11.38 | 11.24 | 11.29 | 809,145 | -0.00(-0.03%) |
May 25, 2006 | 11.31 | 11.39 | 11.24 | 11.29 | 908,305 | +0.00(+0.00%) |
May 24, 2006 | 11.23 | 11.34 | 11.19 | 11.29 | 1,141,473 | -0.00(-0.02%) |
May 23, 2006 | 11.35 | 11.47 | 11.29 | 11.30 | 954,769 | -0.04(-0.37%) |
May 22, 2006 | 11.38 | 11.47 | 11.28 | 11.34 | 1,341,776 | -0.12(-1.05%) |
May 19, 2006 | 11.50 | 11.53 | 11.41 | 11.46 | 2,006,714 | +0.01(+0.09%) |
May 18, 2006 | 11.61 | 11.64 | 11.42 | 11.45 | 1,295,029 | -0.17(-1.47%) |
May 17, 2006 | 11.65 | 11.71 | 11.61 | 11.62 | 1,330,160 | -0.05(-0.47%) |
May 16, 2006 | 11.73 | 11.74 | 11.65 | 11.67 | 738,033 | -0.05(-0.47%) |
May 15, 2006 | 11.62 | 11.74 | 11.61 | 11.73 | 1,063,561 | +0.10(+0.88%) |
May 12, 2006 | 11.67 | 11.76 | 11.56 | 11.63 | 1,153,372 | -0.04(-0.36%) |
May 11, 2006 | 11.84 | 11.92 | 11.65 | 11.67 | 1,214,851 | -0.17(-1.48%) |
May 10, 2006 | 11.93 | 12.00 | 11.79 | 11.84 | 736,333 | -0.09(-0.74%) |
May 09, 2006 | 11.92 | 12.00 | 11.89 | 11.93 | 900,372 | +0.01(+0.07%) |
May 08, 2006 | 11.94 | 12.00 | 11.89 | 11.92 | 1,095,576 | +0.02(+0.16%) |
May 05, 2006 | 11.88 | 11.96 | 11.79 | 11.90 | 1,325,910 | +0.06(+0.52%) |
May 04, 2006 | 11.81 | 11.93 | 11.79 | 11.84 | 1,203,518 | +0.03(+0.24%) |
May 03, 2006 | 12.00 | 12.04 | 11.79 | 11.81 | 3,043,644 | -0.37(-3.01%) |
May 02, 2006 | 12.49 | 12.49 | 12.09 | 12.18 | 4,703,016 | -0.44(-3.47%) |
May 01, 2006 | 12.85 | 12.86 | 12.60 | 12.62 | 3,311,376 | -0.42(-3.20%) |
Apr 28, 2006 | 12.99 | 13.08 | 12.94 | 13.04 | 1,343,192 | +0.02(+0.12%) |
Apr 27, 2006 | 12.95 | 13.02 | 12.79 | 13.02 | 1,563,894 | +0.07(+0.50%) |
Apr 26, 2006 | 12.84 | 13.05 | 12.81 | 12.95 | 2,140,439 | +0.09(+0.69%) |
Apr 25, 2006 | 12.77 | 12.88 | 12.70 | 12.87 | 2,124,573 | +0.10(+0.79%) |
Apr 24, 2006 | 12.35 | 12.82 | 12.32 | 12.77 | 4,120,522 | +0.30(+2.39%) |
Apr 21, 2006 | 12.19 | 12.57 | 12.14 | 12.47 | 4,350,856 | +0.57(+4.82%) |
Apr 20, 2006 | 11.83 | 12.00 | 11.83 | 11.89 | 572,011 | +0.01(+0.04%) |
Apr 19, 2006 | 11.89 | 11.97 | 11.88 | 11.89 | 524,697 | -0.01(-0.07%) |
Apr 18, 2006 | 11.83 | 11.91 | 11.69 | 11.90 | 1,256,498 | +0.07(+0.60%) |
Apr 17, 2006 | 11.86 | 11.90 | 11.80 | 11.83 | 464,635 | -0.03(-0.28%) |
Apr 13, 2006 | 11.85 | 11.90 | 11.77 | 11.86 | 565,211 | +0.01(+0.04%) |
Apr 12, 2006 | 11.92 | 11.95 | 11.78 | 11.85 | 1,725,100 | -0.07(-0.59%) |
Apr 11, 2006 | 12.00 | 12.01 | 11.89 | 11.92 | 3,066,026 | -0.08(-0.63%) |
Apr 10, 2006 | 11.75 | 12.01 | 11.74 | 12.00 | 2,200,501 | -0.06(-0.51%) |
Apr 07, 2006 | 12.18 | 12.19 | 12.06 | 12.06 | 1,637,839 | -0.12(-0.96%) |
Apr 06, 2006 | 12.09 | 12.21 | 12.09 | 12.18 | 1,106,908 | +0.09(+0.73%) |
Apr 05, 2006 | 12.12 | 12.24 | 12.07 | 12.09 | 1,768,447 | -0.06(-0.49%) |
Apr 04, 2006 | 12.19 | 12.30 | 12.12 | 12.15 | 959,868 | -0.05(-0.43%) |
Apr 03, 2006 | 12.14 | 12.20 | 12.04 | 12.20 | 1,485,699 | +0.09(+0.77%) |
Mar 31, 2006 | 12.11 | 12.17 | 12.10 | 12.11 | 467,751 | -0.01(-0.10%) |
Mar 30, 2006 | 12.17 | 12.25 | 12.07 | 12.12 | 809,145 | -0.03(-0.23%) |
Mar 29, 2006 | 12.10 | 12.18 | 12.05 | 12.15 | 1,483,150 | +0.09(+0.76%) |
Mar 28, 2006 | 12.20 | 12.24 | 12.04 | 12.06 | 1,627,640 | -0.14(-1.11%) |
Mar 27, 2006 | 12.28 | 12.28 | 12.19 | 12.19 | 973,751 | -0.08(-0.69%) |
Mar 24, 2006 | 12.34 | 12.34 | 12.23 | 12.28 | 1,180,003 | -0.07(-0.53%) |
Mar 23, 2006 | 12.42 | 12.42 | 12.29 | 12.34 | 680,520 | -0.08(-0.68%) |
Mar 22, 2006 | 12.36 | 12.46 | 12.31 | 12.43 | 1,012,565 | +0.07(+0.60%) |
Mar 21, 2006 | 12.47 | 12.49 | 12.31 | 12.36 | 948,819 | -0.10(-0.77%) |
Mar 20, 2006 | 12.34 | 12.46 | 12.31 | 12.45 | 1,554,545 | +0.11(+0.86%) |
Mar 17, 2006 | 12.34 | 12.34 | 12.29 | 12.34 | 1,340,076 | +0.11(+0.86%) |
Mar 16, 2006 | 12.12 | 12.28 | 12.12 | 12.24 | 1,039,479 | +0.11(+0.92%) |
Mar 15, 2006 | 12.07 | 12.13 | 12.00 | 12.13 | 957,885 | +0.05(+0.41%) |
Mar 14, 2006 | 11.99 | 12.10 | 11.99 | 12.08 | 1,366,424 | +0.15(+1.24%) |
Mar 13, 2006 | 12.10 | 12.11 | 11.93 | 11.93 | 855,892 | -0.12(-0.97%) |
Mar 10, 2006 | 12.07 | 12.13 | 11.99 | 12.05 | 1,999,348 | -0.00(-0.01%) |
Mar 09, 2006 | 11.97 | 12.10 | 11.96 | 12.05 | 1,846,925 | +0.05(+0.40%) |
Mar 08, 2006 | 11.73 | 12.08 | 11.68 | 12.00 | 3,997,847 | +0.44(+3.83%) |
Mar 07, 2006 | 11.54 | 11.57 | 11.41 | 11.56 | 1,355,375 | +0.05(+0.40%) |
Mar 06, 2006 | 11.52 | 11.61 | 11.49 | 11.51 | 1,464,168 | +0.02(+0.20%) |
Mar 03, 2006 | 11.43 | 11.71 | 11.42 | 11.49 | 1,862,791 | +0.06(+0.52%) |
Mar 02, 2006 | 11.16 | 11.46 | 11.15 | 11.43 | 2,703,101 | +0.39(+3.52%) |
Mar 01, 2006 | 11.05 | 11.05 | 11.03 | 11.04 | 776,564 | -0.03(-0.30%) |
Feb 28, 2006 | 11.11 | 11.15 | 11.03 | 11.07 | 893,856 | -0.04(-0.35%) |
Feb 27, 2006 | 11.08 | 11.15 | 11.06 | 11.11 | 1,133,823 | -0.04(-0.32%) |
Feb 24, 2006 | 11.22 | 11.25 | 11.07 | 11.15 | 957,035 | -0.10(-0.88%) |
Feb 23, 2006 | 11.26 | 11.30 | 11.23 | 11.25 | 735,483 | -0.02(-0.20%) |
Feb 22, 2006 | 11.19 | 11.32 | 11.19 | 11.27 | 2,409,871 | +0.10(+0.90%) |
Feb 21, 2006 | 11.14 | 11.20 | 11.14 | 11.17 | 623,857 | +0.01(+0.08%) |
Feb 17, 2006 | 11.17 | 11.19 | 11.08 | 11.16 | 1,051,662 | -0.01(-0.08%) |
Feb 16, 2006 | 11.21 | 11.24 | 11.14 | 11.17 | 640,573 | -0.04(-0.36%) |
Feb 15, 2006 | 11.25 | 11.25 | 11.15 | 11.21 | 1,026,447 | -0.03(-0.28%) |
Feb 14, 2006 | 11.16 | 11.25 | 11.14 | 11.24 | 1,010,015 | +0.04(+0.38%) |
Feb 13, 2006 | 11.16 | 11.22 | 11.12 | 11.20 | 629,524 | +0.04(+0.36%) |
Feb 10, 2006 | 11.12 | 11.19 | 11.12 | 11.16 | 1,530,746 | +0.04(+0.37%) |
Feb 09, 2006 | 10.85 | 11.26 | 10.72 | 11.12 | 8,628,618 | -0.08(-0.74%) |
Feb 08, 2006 | 11.08 | 11.23 | 11.06 | 11.20 | 1,298,429 | +0.12(+1.11%) |
Feb 07, 2006 | 11.06 | 11.12 | 11.02 | 11.08 | 968,934 | +0.04(+0.32%) |
Feb 06, 2006 | 11.05 | 11.10 | 11.01 | 11.04 | 1,067,244 | +0.01(+0.05%) |
Feb 03, 2006 | 11.08 | 11.09 | 11.02 | 11.04 | 1,171,504 | -0.04(-0.34%) |
Feb 02, 2006 | 11.04 | 11.11 | 10.96 | 11.07 | 1,629,623 | +0.03(+0.29%) |