Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.62 | 12.69 | 12.40 | 12.63 | 245,531 | +0.03(+0.21%) |
Oct 30, 2006 | 12.33 | 12.66 | 12.19 | 12.60 | 329,090 | +0.20(+1.65%) |
Oct 27, 2006 | 12.52 | 12.60 | 12.37 | 12.40 | 295,636 | -0.19(-1.47%) |
Oct 26, 2006 | 12.55 | 12.63 | 12.25 | 12.58 | 472,291 | +0.06(+0.48%) |
Oct 25, 2006 | 12.27 | 12.60 | 12.27 | 12.53 | 322,278 | +0.20(+1.66%) |
Oct 24, 2006 | 12.42 | 12.42 | 12.24 | 12.32 | 213,136 | -0.17(-1.32%) |
Oct 23, 2006 | 12.29 | 12.53 | 12.27 | 12.49 | 172,265 | +0.11(+0.91%) |
Oct 20, 2006 | 12.54 | 12.66 | 12.37 | 12.37 | 258,852 | -0.11(-0.90%) |
Oct 19, 2006 | 12.25 | 12.58 | 12.23 | 12.49 | 263,090 | +0.19(+1.50%) |
Oct 18, 2006 | 12.19 | 12.39 | 12.16 | 12.30 | 211,774 | +0.17(+1.36%) |
Oct 17, 2006 | 12.21 | 12.23 | 12.06 | 12.14 | 222,824 | -0.17(-1.40%) |
Oct 16, 2006 | 12.22 | 12.31 | 12.16 | 12.31 | 298,663 | +0.13(+1.09%) |
Oct 13, 2006 | 12.18 | 12.25 | 12.14 | 12.18 | 300,328 | +0.05(+0.38%) |
Oct 12, 2006 | 11.99 | 12.22 | 11.99 | 12.13 | 328,030 | +0.18(+1.49%) |
Oct 11, 2006 | 12.00 | 12.06 | 11.88 | 11.95 | 285,645 | -0.15(-1.20%) |
Oct 10, 2006 | 11.90 | 12.10 | 11.87 | 12.10 | 213,742 | +0.16(+1.33%) |
Oct 09, 2006 | 11.82 | 12.04 | 11.77 | 11.94 | 247,498 | +0.09(+0.72%) |
Oct 06, 2006 | 11.97 | 11.98 | 11.79 | 11.85 | 211,622 | -0.19(-1.54%) |
Oct 05, 2006 | 11.69 | 12.06 | 11.67 | 12.04 | 356,792 | +0.32(+2.71%) |
Oct 04, 2006 | 11.56 | 11.81 | 11.44 | 11.72 | 410,833 | +0.11(+0.91%) |
Oct 03, 2006 | 11.49 | 11.75 | 11.40 | 11.61 | 258,397 | +0.05(+0.46%) |
Oct 02, 2006 | 11.51 | 11.83 | 11.38 | 11.56 | 374,351 | -0.01(-0.11%) |
Sep 29, 2006 | 11.72 | 11.76 | 11.57 | 11.57 | 281,407 | -0.18(-1.57%) |
Sep 28, 2006 | 11.58 | 11.78 | 11.51 | 11.76 | 280,650 | +0.17(+1.48%) |
Sep 27, 2006 | 11.50 | 11.69 | 11.46 | 11.59 | 354,672 | +0.02(+0.17%) |
Sep 26, 2006 | 11.60 | 11.67 | 11.44 | 11.57 | 493,484 | -0.03(-0.28%) |
Sep 25, 2006 | 11.36 | 11.65 | 11.36 | 11.60 | 474,864 | +0.24(+2.15%) |
Sep 22, 2006 | 11.42 | 11.48 | 11.30 | 11.36 | 813,189 | -0.14(-1.21%) |
Sep 21, 2006 | 11.69 | 11.79 | 11.45 | 11.49 | 678,010 | -0.18(-1.53%) |
Sep 20, 2006 | 11.66 | 11.78 | 11.58 | 11.67 | 509,227 | +0.05(+0.46%) |
Sep 19, 2006 | 11.69 | 11.71 | 11.45 | 11.62 | 560,543 | -0.11(-0.90%) |
Sep 18, 2006 | 11.65 | 11.80 | 11.63 | 11.73 | 600,506 | +0.09(+0.74%) |
Sep 15, 2006 | 11.70 | 11.73 | 11.53 | 11.64 | 904,771 | +0.03(+0.23%) |
Sep 14, 2006 | 11.76 | 11.78 | 11.51 | 11.61 | 398,117 | -0.18(-1.51%) |
Sep 13, 2006 | 11.92 | 11.92 | 11.59 | 11.79 | 631,235 | -0.15(-1.22%) |
Sep 12, 2006 | 11.78 | 12.00 | 11.69 | 11.94 | 453,369 | +0.14(+1.18%) |
Sep 11, 2006 | 11.70 | 11.82 | 11.48 | 11.80 | 474,410 | +0.12(+1.02%) |
Sep 08, 2006 | 11.70 | 11.71 | 11.60 | 11.68 | 326,365 | +0.03(+0.28%) |
Sep 07, 2006 | 11.36 | 11.67 | 11.36 | 11.65 | 533,295 | +0.28(+2.44%) |
Sep 06, 2006 | 11.48 | 11.55 | 11.30 | 11.37 | 357,246 | -0.22(-1.88%) |
Sep 05, 2006 | 11.37 | 11.59 | 11.32 | 11.59 | 288,067 | +0.19(+1.68%) |
Sep 01, 2006 | 11.44 | 11.55 | 11.30 | 11.40 | 335,448 | -0.05(-0.40%) |
Aug 31, 2006 | 11.31 | 11.47 | 11.23 | 11.44 | 425,213 | +0.18(+1.58%) |
Aug 30, 2006 | 11.22 | 11.30 | 11.10 | 11.26 | 320,916 | +0.02(+0.18%) |
Aug 29, 2006 | 11.12 | 11.24 | 10.99 | 11.24 | 433,993 | +0.12(+1.07%) |
Aug 28, 2006 | 11.10 | 11.22 | 11.05 | 11.12 | 323,338 | -0.03(-0.24%) |
Aug 25, 2006 | 11.07 | 11.20 | 11.03 | 11.15 | 256,732 | +0.03(+0.24%) |
Aug 24, 2006 | 10.97 | 11.20 | 10.87 | 11.12 | 458,364 | +0.17(+1.51%) |
Aug 23, 2006 | 11.30 | 11.36 | 10.95 | 10.96 | 595,511 | -0.31(-2.76%) |
Aug 22, 2006 | 11.24 | 11.36 | 11.23 | 11.27 | 322,883 | -0.05(-0.47%) |
Aug 21, 2006 | 11.30 | 11.39 | 11.26 | 11.32 | 332,420 | -0.07(-0.58%) |
Aug 18, 2006 | 11.42 | 11.42 | 11.30 | 11.39 | 263,090 | -0.02(-0.17%) |
Aug 17, 2006 | 11.44 | 11.55 | 11.34 | 11.41 | 316,828 | -0.07(-0.63%) |
Aug 16, 2006 | 11.36 | 11.51 | 11.29 | 11.48 | 344,076 | +0.22(+2.00%) |
Aug 15, 2006 | 11.22 | 11.32 | 11.17 | 11.26 | 390,094 | +0.17(+1.55%) |
Aug 14, 2006 | 11.02 | 11.18 | 10.97 | 11.09 | 356,035 | +0.18(+1.63%) |
Aug 11, 2006 | 10.77 | 10.93 | 10.67 | 10.91 | 426,576 | +0.05(+0.49%) |
Aug 10, 2006 | 10.64 | 10.98 | 10.64 | 10.85 | 456,699 | +0.15(+1.36%) |
Aug 09, 2006 | 10.81 | 10.92 | 10.64 | 10.71 | 465,631 | -0.05(-0.49%) |
Aug 08, 2006 | 10.93 | 11.14 | 10.74 | 10.76 | 649,703 | -0.14(-1.27%) |
Aug 07, 2006 | 10.97 | 11.01 | 10.69 | 10.90 | 570,685 | -0.13(-1.14%) |
Aug 04, 2006 | 11.03 | 11.15 | 10.83 | 11.03 | 594,148 | +0.12(+1.09%) |
Aug 03, 2006 | 10.48 | 10.97 | 10.48 | 10.91 | 944,128 | +0.34(+3.25%) |
Aug 02, 2006 | 11.15 | 11.16 | 10.56 | 10.56 | 2,049,018 | -0.49(-4.42%) |
Aug 01, 2006 | 10.04 | 12.22 | 10.04 | 11.05 | 3,317,242 | +1.61(+16.99%) |
Jul 31, 2006 | 9.572 | 9.645 | 9.315 | 9.447 | 439,443 | -0.11(-1.11%) |
Jul 28, 2006 | 9.367 | 9.579 | 9.295 | 9.552 | 231,755 | +0.22(+2.34%) |
Jul 27, 2006 | 9.361 | 9.493 | 9.182 | 9.334 | 483,039 | -0.02(-0.21%) |
Jul 26, 2006 | 9.361 | 9.473 | 9.262 | 9.354 | 371,929 | -0.07(-0.70%) |
Jul 25, 2006 | 9.394 | 9.618 | 9.288 | 9.420 | 308,200 | +0.03(+0.28%) |
Jul 24, 2006 | 9.163 | 9.420 | 9.182 | 9.394 | 293,971 | +0.24(+2.60%) |
Jul 21, 2006 | 9.202 | 9.202 | 8.951 | 9.156 | 285,645 | -0.05(-0.50%) |
Jul 20, 2006 | 9.513 | 9.579 | 9.196 | 9.202 | 339,232 | -0.26(-2.79%) |
Jul 19, 2006 | 9.156 | 9.566 | 9.156 | 9.467 | 367,236 | +0.33(+3.62%) |
Jul 18, 2006 | 9.136 | 9.249 | 8.852 | 9.136 | 339,837 | +0.04(+0.44%) |
Jul 17, 2006 | 9.149 | 9.182 | 8.997 | 9.097 | 266,874 | -0.05(-0.58%) |
Jul 14, 2006 | 9.275 | 9.282 | 9.031 | 9.149 | 411,287 | -0.16(-1.70%) |
Jul 13, 2006 | 9.447 | 9.486 | 9.222 | 9.308 | 345,741 | -0.19(-2.02%) |
Jul 12, 2006 | 9.737 | 9.843 | 9.387 | 9.500 | 501,961 | -0.24(-2.44%) |
Jul 11, 2006 | 9.724 | 9.751 | 9.546 | 9.737 | 421,732 | +0.02(+0.20%) |
Jul 10, 2006 | 9.764 | 9.823 | 9.685 | 9.718 | 260,668 | +0.01(+0.07%) |
Jul 07, 2006 | 9.876 | 9.889 | 9.698 | 9.711 | 306,232 | -0.20(-2.07%) |
Jul 06, 2006 | 9.797 | 10.00 | 9.797 | 9.916 | 489,851 | +0.14(+1.42%) |
Jul 05, 2006 | 9.790 | 9.843 | 9.685 | 9.777 | 440,199 | -0.05(-0.47%) |
Jul 03, 2006 | 9.823 | 9.883 | 9.685 | 9.823 | 211,471 | +0.01(+0.13%) |
Jun 30, 2006 | 9.896 | 9.903 | 9.718 | 9.810 | 632,749 | -0.04(-0.40%) |
Jun 29, 2006 | 9.612 | 9.863 | 9.533 | 9.850 | 513,768 | +0.30(+3.18%) |
Jun 28, 2006 | 9.546 | 9.579 | 9.348 | 9.546 | 374,502 | +0.05(+0.49%) |
Jun 27, 2006 | 9.704 | 9.731 | 9.447 | 9.500 | 387,218 | -0.21(-2.18%) |
Jun 26, 2006 | 9.678 | 9.817 | 9.599 | 9.711 | 601,263 | +0.06(+0.62%) |
Jun 23, 2006 | 9.744 | 9.764 | 9.585 | 9.652 | 559,483 | -0.15(-1.48%) |
Jun 22, 2006 | 9.975 | 9.975 | 9.671 | 9.797 | 533,749 | -0.22(-2.18%) |
Jun 21, 2006 | 9.922 | 10.10 | 9.870 | 10.01 | 359,062 | +0.05(+0.46%) |
Jun 20, 2006 | 10.15 | 10.17 | 9.856 | 9.969 | 558,575 | -0.22(-2.20%) |
Jun 19, 2006 | 10.37 | 10.41 | 10.09 | 10.19 | 542,529 | -0.18(-1.72%) |
Jun 16, 2006 | 10.56 | 10.77 | 10.32 | 10.37 | 1,512,241 | -0.19(-1.81%) |
Jun 15, 2006 | 10.34 | 10.57 | 10.34 | 10.56 | 404,323 | +0.28(+2.70%) |
Jun 14, 2006 | 10.42 | 10.54 | 10.17 | 10.29 | 661,056 | -0.17(-1.64%) |
Jun 13, 2006 | 10.55 | 10.77 | 10.44 | 10.46 | 493,332 | -0.16(-1.49%) |
Jun 12, 2006 | 10.81 | 10.85 | 10.61 | 10.62 | 334,842 | -0.15(-1.41%) |
Jun 09, 2006 | 10.87 | 11.07 | 10.73 | 10.77 | 410,681 | +0.07(+0.62%) |
Jun 08, 2006 | 10.83 | 10.85 | 10.54 | 10.70 | 622,153 | -0.20(-1.88%) |
Jun 07, 2006 | 10.91 | 11.12 | 10.82 | 10.91 | 478,043 | +0.09(+0.79%) |
Jun 06, 2006 | 10.65 | 10.85 | 10.52 | 10.82 | 1,881,597 | +0.17(+1.61%) |
Jun 05, 2006 | 10.93 | 10.99 | 10.64 | 10.65 | 555,548 | -0.32(-2.95%) |
Jun 02, 2006 | 11.43 | 11.46 | 10.95 | 10.97 | 599,446 | -0.44(-3.88%) |
Jun 01, 2006 | 11.33 | 11.46 | 11.18 | 11.42 | 383,888 | +0.08(+0.70%) |
May 31, 2006 | 11.22 | 11.38 | 11.12 | 11.34 | 634,868 | +0.05(+0.47%) |
May 30, 2006 | 11.49 | 11.49 | 11.24 | 11.28 | 507,107 | -0.33(-2.84%) |
May 26, 2006 | 11.26 | 11.63 | 11.26 | 11.61 | 526,938 | +0.36(+3.17%) |
May 25, 2006 | 11.23 | 11.33 | 11.07 | 11.26 | 559,029 | +0.03(+0.24%) |
May 24, 2006 | 11.13 | 11.26 | 10.95 | 11.23 | 755,969 | +0.05(+0.47%) |
May 23, 2006 | 11.07 | 11.49 | 11.07 | 11.18 | 1,067,651 | +0.20(+1.81%) |
May 22, 2006 | 10.90 | 11.10 | 10.81 | 10.98 | 1,043,734 | +0.15(+1.34%) |
May 19, 2006 | 10.64 | 10.97 | 10.60 | 10.83 | 572,804 | +0.20(+1.86%) |
May 18, 2006 | 10.64 | 10.67 | 10.56 | 10.64 | 557,970 | +0.03(+0.25%) |
May 17, 2006 | 10.60 | 10.70 | 10.54 | 10.61 | 604,896 | -0.10(-0.93%) |
May 16, 2006 | 10.74 | 10.81 | 10.66 | 10.71 | 494,543 | -0.06(-0.55%) |
May 15, 2006 | 10.54 | 10.85 | 10.46 | 10.77 | 570,685 | +0.16(+1.49%) |
May 12, 2006 | 10.60 | 10.70 | 10.54 | 10.61 | 877,977 | -0.03(-0.25%) |
May 11, 2006 | 10.64 | 10.82 | 10.52 | 10.64 | 763,992 | +0.00(+0.00%) |
May 10, 2006 | 10.65 | 10.73 | 10.62 | 10.64 | 534,658 | +0.01(+0.06%) |
May 09, 2006 | 10.51 | 10.64 | 10.51 | 10.63 | 544,649 | +0.12(+1.13%) |
May 08, 2006 | 10.31 | 10.54 | 10.29 | 10.51 | 598,538 | +0.26(+2.58%) |
May 05, 2006 | 10.11 | 10.33 | 10.04 | 10.25 | 1,155,449 | +0.26(+2.65%) |
May 04, 2006 | 9.744 | 10.11 | 9.632 | 9.982 | 1,692,377 | +0.17(+1.75%) |
May 03, 2006 | 10.54 | 10.54 | 9.348 | 9.810 | 5,233,202 | -1.17(-10.65%) |
May 02, 2006 | 10.75 | 11.05 | 10.70 | 10.98 | 640,318 | +0.21(+1.96%) |
May 01, 2006 | 11.00 | 11.13 | 10.71 | 10.77 | 546,011 | -0.15(-1.33%) |
Apr 28, 2006 | 10.91 | 11.27 | 10.83 | 10.91 | 409,319 | +0.01(+0.06%) |
Apr 27, 2006 | 10.89 | 11.07 | 10.60 | 10.91 | 785,941 | -0.06(-0.54%) |
Apr 26, 2006 | 11.03 | 11.17 | 10.96 | 10.97 | 309,562 | +0.03(+0.30%) |
Apr 25, 2006 | 11.09 | 11.14 | 10.86 | 10.93 | 359,365 | -0.11(-1.02%) |
Apr 24, 2006 | 11.15 | 11.17 | 11.03 | 11.05 | 228,879 | -0.12(-1.07%) |
Apr 21, 2006 | 11.16 | 11.22 | 11.04 | 11.16 | 430,360 | -0.01(-0.06%) |
Apr 20, 2006 | 11.23 | 11.26 | 11.14 | 11.17 | 238,416 | -0.06(-0.53%) |
Apr 19, 2006 | 11.39 | 11.39 | 11.17 | 11.23 | 306,383 | -0.15(-1.28%) |
Apr 18, 2006 | 11.22 | 11.40 | 11.24 | 11.38 | 308,806 | +0.17(+1.47%) |
Apr 17, 2006 | 11.36 | 11.36 | 11.16 | 11.21 | 425,365 | -0.19(-1.62%) |
Apr 13, 2006 | 11.28 | 11.43 | 11.26 | 11.40 | 300,026 | +0.11(+1.00%) |
Apr 12, 2006 | 11.16 | 11.34 | 11.13 | 11.28 | 369,204 | +0.10(+0.89%) |
Apr 11, 2006 | 11.60 | 11.64 | 11.10 | 11.18 | 568,869 | -0.46(-3.92%) |
Apr 10, 2006 | 11.87 | 11.87 | 11.63 | 11.64 | 338,626 | -0.24(-2.00%) |
Apr 07, 2006 | 12.08 | 12.09 | 11.83 | 11.88 | 407,956 | -0.13(-1.05%) |
Apr 06, 2006 | 12.06 | 12.10 | 11.90 | 12.00 | 320,159 | +0.02(+0.17%) |
Apr 05, 2006 | 11.86 | 12.04 | 11.76 | 11.98 | 597,327 | +0.16(+1.34%) |
Apr 04, 2006 | 11.42 | 12.16 | 11.34 | 11.82 | 1,456,383 | +0.40(+3.53%) |
Apr 03, 2006 | 11.56 | 11.68 | 11.40 | 11.42 | 292,306 | -0.16(-1.37%) |
Mar 31, 2006 | 11.51 | 11.61 | 11.46 | 11.58 | 280,801 | +0.05(+0.46%) |
Mar 30, 2006 | 11.70 | 11.79 | 11.46 | 11.53 | 330,604 | -0.18(-1.52%) |
Mar 29, 2006 | 11.48 | 11.86 | 11.47 | 11.71 | 396,452 | +0.18(+1.61%) |
Mar 28, 2006 | 11.52 | 11.63 | 11.44 | 11.52 | 352,099 | +0.02(+0.17%) |
Mar 27, 2006 | 11.66 | 11.67 | 11.50 | 11.50 | 100,664 | -0.12(-1.02%) |
Mar 24, 2006 | 11.56 | 11.63 | 11.49 | 11.62 | 250,375 | +0.04(+0.34%) |
Mar 23, 2006 | 11.57 | 11.59 | 11.36 | 11.58 | 359,668 | +0.01(+0.06%) |
Mar 22, 2006 | 11.31 | 11.59 | 11.30 | 11.57 | 326,365 | +0.26(+2.34%) |
Mar 21, 2006 | 11.44 | 11.57 | 11.28 | 11.31 | 458,970 | -0.15(-1.27%) |
Mar 20, 2006 | 11.30 | 11.49 | 11.23 | 11.46 | 304,718 | +0.11(+0.99%) |
Mar 17, 2006 | 11.69 | 11.71 | 11.27 | 11.34 | 1,207,976 | -0.28(-2.44%) |
Mar 16, 2006 | 11.61 | 11.71 | 11.50 | 11.63 | 342,714 | +0.02(+0.17%) |
Mar 15, 2006 | 11.68 | 11.69 | 11.45 | 11.61 | 362,544 | -0.05(-0.40%) |
Mar 14, 2006 | 11.59 | 11.73 | 11.59 | 11.65 | 264,755 | +0.02(+0.17%) |
Mar 13, 2006 | 11.46 | 11.84 | 11.46 | 11.63 | 288,975 | +0.15(+1.26%) |
Mar 10, 2006 | 11.47 | 11.55 | 11.39 | 11.49 | 237,659 | +0.03(+0.23%) |
Mar 09, 2006 | 11.62 | 11.65 | 11.39 | 11.46 | 292,003 | -0.17(-1.48%) |
Mar 08, 2006 | 11.49 | 11.74 | 11.38 | 11.63 | 272,173 | +0.07(+0.63%) |
Mar 07, 2006 | 11.59 | 11.61 | 11.42 | 11.56 | 255,824 | -0.07(-0.57%) |
Mar 06, 2006 | 11.49 | 11.81 | 11.49 | 11.63 | 410,227 | -0.09(-0.73%) |
Mar 03, 2006 | 11.92 | 11.93 | 11.71 | 11.71 | 447,768 | -0.21(-1.77%) |
Mar 02, 2006 | 11.94 | 12.06 | 11.88 | 11.92 | 704,652 | -0.03(-0.22%) |
Mar 01, 2006 | 11.86 | 12.02 | 11.80 | 11.95 | 666,809 | +0.01(+0.06%) |
Feb 28, 2006 | 11.92 | 12.05 | 11.84 | 11.94 | 607,318 | +0.02(+0.17%) |
Feb 27, 2006 | 11.68 | 12.02 | 11.68 | 11.92 | 559,483 | +0.26(+2.21%) |
Feb 24, 2006 | 11.59 | 11.72 | 11.40 | 11.67 | 452,764 | +0.07(+0.63%) |
Feb 23, 2006 | 11.82 | 11.84 | 11.59 | 11.59 | 530,722 | -0.28(-2.39%) |
Feb 22, 2006 | 11.64 | 11.88 | 11.61 | 11.88 | 302,902 | +0.28(+2.45%) |
Feb 21, 2006 | 11.63 | 11.73 | 11.55 | 11.59 | 307,140 | -0.09(-0.79%) |
Feb 17, 2006 | 11.77 | 11.84 | 11.63 | 11.69 | 342,562 | -0.06(-0.51%) |
Feb 16, 2006 | 11.70 | 11.82 | 11.64 | 11.75 | 380,709 | +0.05(+0.45%) |
Feb 15, 2006 | 11.40 | 11.69 | 11.36 | 11.69 | 370,264 | +0.28(+2.43%) |
Feb 14, 2006 | 11.36 | 11.46 | 11.26 | 11.42 | 520,883 | +0.08(+0.70%) |
Feb 13, 2006 | 11.60 | 11.55 | 11.30 | 11.34 | 622,910 | -0.24(-2.11%) |
Feb 10, 2006 | 11.73 | 11.73 | 11.40 | 11.58 | 752,941 | -0.22(-1.85%) |
Feb 09, 2006 | 11.71 | 12.21 | 11.69 | 11.80 | 1,302,737 | +0.13(+1.08%) |
Feb 08, 2006 | 11.89 | 12.02 | 11.47 | 11.67 | 3,004,349 | -0.96(-7.63%) |
Feb 07, 2006 | 12.64 | 12.73 | 12.53 | 12.64 | 864,656 | -0.06(-0.47%) |
Feb 06, 2006 | 12.80 | 12.81 | 12.49 | 12.70 | 572,653 | -0.10(-0.77%) |
Feb 03, 2006 | 12.71 | 12.86 | 12.62 | 12.80 | 372,837 | +0.08(+0.62%) |
Feb 02, 2006 | 12.90 | 12.99 | 12.68 | 12.72 | 529,965 | -0.26(-1.99%) |
Feb 01, 2006 | 12.78 | 13.02 | 12.78 | 12.97 | 283,526 | +0.12(+0.93%) |
Jan 31, 2006 | 12.81 | 12.88 | 12.75 | 12.86 | 312,136 | +0.07(+0.52%) |
Jan 30, 2006 | 12.82 | 12.93 | 12.62 | 12.79 | 571,291 | +0.01(+0.05%) |
Jan 27, 2006 | 12.72 | 12.88 | 12.68 | 12.78 | 275,503 | +0.05(+0.42%) |
Jan 26, 2006 | 12.79 | 12.82 | 12.59 | 12.73 | 319,099 | -0.01(-0.10%) |
Jan 25, 2006 | 12.86 | 12.86 | 12.61 | 12.74 | 506,805 | -0.13(-0.98%) |
Jan 24, 2006 | 12.60 | 12.91 | 12.55 | 12.87 | 929,596 | +0.32(+2.53%) |
Jan 23, 2006 | 12.09 | 12.55 | 12.03 | 12.55 | 880,248 | +0.48(+4.00%) |
Jan 20, 2006 | 12.11 | 12.12 | 12.02 | 12.07 | 388,126 | -0.01(-0.05%) |
Jan 19, 2006 | 12.09 | 12.16 | 12.03 | 12.08 | 340,443 | -0.01(-0.11%) |
Jan 18, 2006 | 11.89 | 12.09 | 11.89 | 12.09 | 365,723 | +0.18(+1.55%) |
Jan 17, 2006 | 11.82 | 11.94 | 11.82 | 11.90 | 423,851 | +0.01(+0.11%) |
Jan 13, 2006 | 11.94 | 12.08 | 11.88 | 11.89 | 414,163 | -0.03(-0.22%) |
Jan 12, 2006 | 12.02 | 12.02 | 11.88 | 11.92 | 536,626 | -0.17(-1.37%) |
Jan 11, 2006 | 11.93 | 12.11 | 11.89 | 12.08 | 374,805 | +0.15(+1.27%) |
Jan 10, 2006 | 12.04 | 12.04 | 11.84 | 11.93 | 1,298,801 | -0.17(-1.42%) |
Jan 09, 2006 | 11.82 | 12.14 | 11.82 | 12.10 | 266,420 | +0.28(+2.35%) |
Jan 06, 2006 | 11.98 | 12.02 | 11.74 | 11.82 | 429,906 | -0.15(-1.27%) |
Jan 05, 2006 | 11.81 | 12.02 | 11.76 | 11.98 | 400,236 | +0.17(+1.45%) |
Jan 04, 2006 | 11.98 | 11.98 | 11.78 | 11.81 | 439,443 | -0.20(-1.65%) |
Jan 03, 2006 | 11.69 | 12.04 | 11.64 | 12.00 | 456,699 | +0.39(+3.36%) |
Dec 30, 2005 | 11.63 | 11.73 | 11.59 | 11.61 | 470,172 | -0.09(-0.73%) |
Dec 29, 2005 | 11.61 | 11.77 | 11.59 | 11.70 | 307,897 | +0.11(+0.91%) |
Dec 28, 2005 | 11.58 | 11.65 | 11.56 | 11.59 | 351,645 | +0.00(+0.00%) |
Dec 27, 2005 | 11.61 | 11.69 | 11.56 | 11.59 | 520,731 | -0.01(-0.11%) |
Dec 23, 2005 | 11.63 | 11.69 | 11.54 | 11.61 | 183,921 | +0.05(+0.40%) |
Dec 22, 2005 | 11.68 | 11.84 | 11.54 | 11.56 | 258,397 | -0.14(-1.19%) |
Dec 21, 2005 | 11.52 | 11.72 | 11.52 | 11.70 | 368,902 | +0.14(+1.20%) |
Dec 20, 2005 | 11.74 | 11.82 | 11.53 | 11.56 | 267,783 | -0.20(-1.74%) |
Dec 19, 2005 | 11.99 | 12.08 | 11.75 | 11.77 | 400,690 | -0.18(-1.49%) |
Dec 16, 2005 | 11.75 | 12.27 | 11.75 | 11.94 | 833,170 | +0.22(+1.86%) |
Dec 15, 2005 | 12.04 | 12.04 | 11.69 | 11.73 | 634,868 | -0.29(-2.42%) |
Dec 14, 2005 | 11.55 | 12.06 | 11.53 | 12.02 | 779,583 | +0.49(+4.24%) |
Dec 13, 2005 | 11.74 | 11.81 | 11.53 | 11.53 | 551,158 | -0.23(-1.97%) |
Dec 12, 2005 | 11.60 | 11.81 | 11.59 | 11.76 | 532,993 | +0.17(+1.42%) |
Dec 09, 2005 | 11.61 | 11.85 | 11.55 | 11.59 | 397,057 | +0.01(+0.06%) |
Dec 08, 2005 | 11.53 | 11.73 | 11.49 | 11.59 | 669,685 | +0.09(+0.80%) |
Dec 07, 2005 | 11.51 | 11.63 | 11.44 | 11.49 | 1,045,247 | -0.03(-0.23%) |
Dec 06, 2005 | 11.59 | 11.72 | 11.51 | 11.52 | 633,203 | -0.01(-0.06%) |
Dec 05, 2005 | 11.49 | 11.55 | 11.38 | 11.53 | 1,230,834 | +0.04(+0.34%) |
Dec 02, 2005 | 11.69 | 11.69 | 11.38 | 11.49 | 1,302,131 | -0.17(-1.42%) |
Dec 01, 2005 | 11.49 | 11.76 | 11.51 | 11.65 | 1,036,165 | +0.17(+1.50%) |
Nov 30, 2005 | 11.49 | 11.96 | 10.90 | 11.48 | 2,897,175 | +0.27(+2.42%) |
Nov 29, 2005 | 11.18 | 11.25 | 10.84 | 11.21 | 1,603,823 | +0.02(+0.18%) |
Nov 28, 2005 | 11.23 | 11.34 | 11.10 | 11.19 | 744,313 | -0.04(-0.35%) |
Nov 25, 2005 | 11.24 | 11.28 | 11.12 | 11.23 | 347,255 | -0.07(-0.58%) |
Nov 23, 2005 | 11.36 | 11.40 | 11.23 | 11.30 | 741,285 | -0.13(-1.10%) |
Nov 22, 2005 | 11.56 | 11.82 | 11.40 | 11.42 | 1,031,775 | -0.18(-1.59%) |
Nov 21, 2005 | 11.63 | 11.63 | 11.48 | 11.61 | 744,161 | -0.05(-0.45%) |
Nov 18, 2005 | 11.81 | 11.86 | 11.58 | 11.66 | 639,712 | -0.05(-0.40%) |
Nov 17, 2005 | 11.38 | 11.73 | 11.36 | 11.71 | 566,447 | +0.32(+2.84%) |
Nov 16, 2005 | 11.49 | 11.51 | 11.33 | 11.38 | 778,221 | -0.12(-1.03%) |
Nov 15, 2005 | 11.53 | 11.63 | 11.44 | 11.50 | 729,175 | -0.03(-0.23%) |
Nov 14, 2005 | 11.46 | 11.59 | 11.43 | 11.53 | 508,773 | +0.13(+1.16%) |
Nov 11, 2005 | 11.40 | 11.43 | 11.25 | 11.40 | 183,921 | +0.00(+0.00%) |
Nov 10, 2005 | 11.27 | 11.42 | 11.10 | 11.40 | 515,887 | +0.08(+0.70%) |
Nov 09, 2005 | 11.15 | 11.40 | 11.11 | 11.32 | 376,319 | +0.17(+1.48%) |
Nov 08, 2005 | 11.21 | 11.28 | 11.12 | 11.15 | 493,332 | -0.09(-0.82%) |
Nov 07, 2005 | 11.23 | 11.28 | 11.10 | 11.24 | 403,264 | +0.01(+0.12%) |
Nov 04, 2005 | 11.36 | 11.40 | 11.17 | 11.23 | 386,461 | -0.18(-1.56%) |
Nov 03, 2005 | 11.51 | 11.68 | 11.26 | 11.41 | 511,043 | -0.05(-0.46%) |
Nov 02, 2005 | 11.16 | 11.47 | 11.16 | 11.46 | 371,626 | +0.30(+2.66%) |