Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.40 | 14.44 | 14.21 | 14.21 | 479,815 | -0.19(-1.34%) |
Oct 30, 2006 | 14.18 | 14.40 | 14.13 | 14.40 | 348,446 | +0.16(+1.12%) |
Oct 27, 2006 | 14.42 | 14.51 | 14.23 | 14.24 | 479,272 | -0.17(-1.15%) |
Oct 26, 2006 | 14.27 | 14.40 | 14.15 | 14.40 | 694,174 | +0.20(+1.40%) |
Oct 25, 2006 | 14.14 | 14.33 | 14.12 | 14.21 | 621,332 | +0.06(+0.43%) |
Oct 24, 2006 | 14.12 | 14.17 | 14.00 | 14.14 | 290,281 | +0.03(+0.23%) |
Oct 23, 2006 | 13.95 | 14.16 | 13.91 | 14.11 | 490,325 | +0.10(+0.71%) |
Oct 20, 2006 | 14.04 | 14.13 | 13.95 | 14.01 | 555,557 | +0.02(+0.16%) |
Oct 19, 2006 | 13.73 | 14.15 | 13.73 | 13.99 | 842,395 | +0.19(+1.40%) |
Oct 18, 2006 | 13.88 | 13.98 | 13.77 | 13.80 | 739,112 | -0.02(-0.12%) |
Oct 17, 2006 | 13.76 | 13.88 | 13.75 | 13.81 | 381,062 | -0.02(-0.12%) |
Oct 16, 2006 | 13.69 | 13.95 | 13.69 | 13.83 | 403,531 | +0.16(+1.17%) |
Oct 13, 2006 | 13.74 | 13.80 | 13.67 | 13.67 | 331,957 | -0.05(-0.36%) |
Oct 12, 2006 | 13.60 | 13.78 | 13.60 | 13.72 | 453,904 | +0.16(+1.18%) |
Oct 11, 2006 | 13.56 | 13.73 | 13.49 | 13.56 | 367,109 | -0.06(-0.41%) |
Oct 10, 2006 | 13.53 | 13.66 | 13.45 | 13.61 | 292,455 | +0.08(+0.61%) |
Oct 09, 2006 | 13.31 | 13.57 | 13.26 | 13.53 | 421,107 | +0.24(+1.83%) |
Oct 06, 2006 | 13.38 | 13.50 | 13.29 | 13.29 | 611,910 | -0.09(-0.70%) |
Oct 05, 2006 | 13.41 | 13.52 | 13.30 | 13.38 | 371,821 | -0.02(-0.16%) |
Oct 04, 2006 | 13.12 | 13.45 | 13.10 | 13.41 | 427,268 | +0.28(+2.10%) |
Oct 03, 2006 | 13.11 | 13.20 | 12.95 | 13.13 | 386,679 | +0.03(+0.25%) |
Oct 02, 2006 | 13.02 | 13.29 | 13.02 | 13.10 | 303,146 | +0.03(+0.21%) |
Sep 29, 2006 | 13.21 | 13.25 | 13.02 | 13.07 | 532,545 | -0.13(-1.00%) |
Sep 28, 2006 | 13.23 | 13.33 | 13.11 | 13.20 | 217,982 | -0.06(-0.46%) |
Sep 27, 2006 | 13.09 | 13.26 | 13.04 | 13.26 | 349,714 | +0.18(+1.35%) |
Sep 26, 2006 | 12.89 | 13.13 | 12.89 | 13.09 | 471,480 | -0.06(-0.42%) |
Sep 25, 2006 | 12.88 | 13.17 | 12.83 | 13.14 | 478,003 | +0.29(+2.23%) |
Sep 22, 2006 | 12.83 | 12.87 | 12.76 | 12.85 | 431,616 | +0.03(+0.21%) |
Sep 21, 2006 | 12.79 | 12.89 | 12.68 | 12.83 | 582,918 | +0.03(+0.22%) |
Sep 20, 2006 | 12.69 | 12.84 | 12.68 | 12.80 | 878,454 | +0.12(+0.96%) |
Sep 19, 2006 | 12.79 | 12.83 | 12.60 | 12.68 | 570,596 | -0.15(-1.20%) |
Sep 18, 2006 | 12.91 | 12.96 | 12.78 | 12.83 | 265,094 | -0.13(-1.02%) |
Sep 15, 2006 | 12.90 | 13.02 | 12.86 | 12.96 | 890,051 | +0.06(+0.47%) |
Sep 14, 2006 | 12.97 | 13.06 | 12.83 | 12.90 | 493,405 | -0.08(-0.64%) |
Sep 13, 2006 | 12.96 | 13.00 | 12.84 | 12.99 | 558,275 | -0.02(-0.13%) |
Sep 12, 2006 | 13.05 | 13.05 | 12.91 | 13.00 | 363,123 | -0.01(-0.08%) |
Sep 11, 2006 | 12.92 | 13.17 | 12.92 | 13.01 | 526,565 | -0.17(-1.30%) |
Sep 08, 2006 | 13.19 | 13.24 | 13.09 | 13.18 | 238,095 | +0.04(+0.29%) |
Sep 07, 2006 | 13.09 | 13.30 | 13.09 | 13.15 | 456,984 | +0.01(+0.08%) |
Sep 06, 2006 | 13.17 | 13.18 | 13.08 | 13.13 | 397,732 | -0.10(-0.75%) |
Sep 05, 2006 | 13.18 | 13.25 | 13.13 | 13.23 | 454,266 | +0.02(+0.12%) |
Sep 01, 2006 | 13.47 | 13.47 | 13.21 | 13.22 | 370,009 | -0.16(-1.20%) |
Aug 31, 2006 | 13.32 | 13.44 | 13.28 | 13.38 | 358,955 | +0.12(+0.87%) |
Aug 30, 2006 | 13.18 | 13.30 | 13.11 | 13.26 | 299,703 | +0.09(+0.67%) |
Aug 29, 2006 | 13.12 | 13.22 | 13.00 | 13.17 | 374,357 | +0.09(+0.67%) |
Aug 28, 2006 | 12.97 | 13.17 | 12.97 | 13.09 | 264,007 | +0.10(+0.81%) |
Aug 25, 2006 | 13.00 | 13.09 | 12.93 | 12.98 | 219,976 | -0.04(-0.30%) |
Aug 24, 2006 | 12.96 | 13.06 | 12.93 | 13.02 | 238,639 | +0.08(+0.64%) |
Aug 23, 2006 | 13.11 | 13.13 | 12.86 | 12.94 | 353,157 | -0.18(-1.35%) |
Aug 22, 2006 | 12.87 | 13.12 | 12.87 | 13.11 | 382,330 | +0.17(+1.28%) |
Aug 21, 2006 | 12.93 | 12.97 | 12.87 | 12.95 | 235,740 | +0.01(+0.09%) |
Aug 18, 2006 | 12.81 | 12.96 | 12.75 | 12.94 | 286,657 | +0.15(+1.17%) |
Aug 17, 2006 | 12.72 | 12.83 | 12.72 | 12.79 | 371,277 | -0.01(-0.04%) |
Aug 16, 2006 | 12.89 | 12.95 | 12.73 | 12.79 | 304,958 | -0.08(-0.64%) |
Aug 15, 2006 | 12.82 | 12.92 | 12.79 | 12.88 | 450,824 | +0.11(+0.86%) |
Aug 14, 2006 | 12.80 | 12.87 | 12.69 | 12.76 | 355,331 | +0.03(+0.26%) |
Aug 11, 2006 | 12.75 | 12.79 | 12.68 | 12.73 | 447,018 | -0.06(-0.43%) |
Aug 10, 2006 | 12.64 | 12.82 | 12.56 | 12.79 | 599,226 | +0.12(+0.96%) |
Aug 09, 2006 | 12.79 | 12.97 | 12.63 | 12.67 | 560,993 | -0.08(-0.65%) |
Aug 08, 2006 | 12.56 | 12.93 | 12.52 | 12.75 | 857,797 | +0.00(+0.00%) |
Aug 07, 2006 | 13.08 | 13.08 | 12.69 | 12.75 | 594,877 | -0.11(-0.86%) |
Aug 04, 2006 | 12.97 | 13.03 | 12.71 | 12.86 | 1,381,282 | -0.11(-0.85%) |
Aug 03, 2006 | 12.86 | 12.98 | 12.35 | 12.97 | 2,480,438 | -0.11(-0.84%) |
Aug 02, 2006 | 12.69 | 13.50 | 12.66 | 13.08 | 3,821,495 | -0.59(-4.32%) |
Aug 01, 2006 | 13.79 | 13.80 | 13.58 | 13.67 | 751,977 | -0.12(-0.84%) |
Jul 31, 2006 | 13.78 | 13.91 | 13.70 | 13.79 | 501,016 | -0.10(-0.72%) |
Jul 28, 2006 | 13.84 | 13.96 | 13.80 | 13.89 | 488,151 | +0.12(+0.88%) |
Jul 27, 2006 | 13.80 | 13.91 | 13.69 | 13.76 | 764,480 | -0.02(-0.12%) |
Jul 26, 2006 | 13.77 | 13.93 | 13.68 | 13.78 | 701,241 | +0.01(+0.04%) |
Jul 25, 2006 | 13.45 | 13.82 | 13.45 | 13.77 | 1,660,329 | +0.32(+2.38%) |
Jul 24, 2006 | 13.43 | 13.55 | 13.39 | 13.45 | 537,799 | +0.09(+0.66%) |
Jul 21, 2006 | 13.38 | 13.43 | 13.20 | 13.37 | 844,026 | -0.02(-0.12%) |
Jul 20, 2006 | 13.32 | 13.44 | 13.25 | 13.38 | 568,966 | +0.08(+0.58%) |
Jul 19, 2006 | 13.04 | 13.34 | 13.03 | 13.31 | 523,303 | +0.26(+1.99%) |
Jul 18, 2006 | 13.04 | 13.13 | 12.94 | 13.05 | 645,975 | +0.10(+0.81%) |
Jul 17, 2006 | 12.94 | 13.05 | 12.89 | 12.94 | 795,465 | -0.07(-0.51%) |
Jul 14, 2006 | 12.85 | 13.15 | 12.78 | 13.01 | 1,271,294 | +0.08(+0.64%) |
Jul 13, 2006 | 12.95 | 13.07 | 12.85 | 12.93 | 651,592 | -0.08(-0.59%) |
Jul 12, 2006 | 13.03 | 13.09 | 12.95 | 13.00 | 739,112 | -0.02(-0.13%) |
Jul 11, 2006 | 12.80 | 13.06 | 12.78 | 13.02 | 635,285 | +0.17(+1.33%) |
Jul 10, 2006 | 12.79 | 12.91 | 12.73 | 12.85 | 616,802 | +0.10(+0.82%) |
Jul 07, 2006 | 12.88 | 13.00 | 12.70 | 12.74 | 854,355 | -0.13(-0.99%) |
Jul 06, 2006 | 12.98 | 12.98 | 12.70 | 12.87 | 1,328,553 | +0.17(+1.30%) |
Jul 05, 2006 | 12.64 | 12.77 | 12.50 | 12.70 | 711,932 | +0.07(+0.52%) |
Jul 03, 2006 | 12.69 | 12.69 | 12.57 | 12.64 | 327,064 | +0.04(+0.31%) |
Jun 30, 2006 | 12.65 | 12.74 | 12.56 | 12.60 | 482,896 | +0.02(+0.18%) |
Jun 29, 2006 | 12.42 | 12.65 | 12.37 | 12.58 | 639,633 | +0.25(+2.01%) |
Jun 28, 2006 | 12.32 | 12.51 | 12.21 | 12.33 | 805,068 | +0.10(+0.81%) |
Jun 27, 2006 | 12.60 | 12.63 | 12.18 | 12.23 | 851,093 | -0.38(-3.02%) |
Jun 26, 2006 | 12.53 | 12.78 | 12.53 | 12.61 | 817,390 | +0.19(+1.56%) |
Jun 23, 2006 | 12.40 | 12.53 | 12.32 | 12.42 | 351,164 | -0.03(-0.22%) |
Jun 22, 2006 | 12.38 | 12.49 | 12.31 | 12.44 | 715,737 | +0.06(+0.49%) |
Jun 21, 2006 | 12.26 | 12.50 | 12.26 | 12.38 | 441,945 | +0.04(+0.36%) |
Jun 20, 2006 | 12.14 | 12.42 | 12.13 | 12.34 | 1,200,989 | +0.32(+2.66%) |
Jun 19, 2006 | 12.31 | 12.33 | 11.93 | 12.02 | 400,269 | -0.22(-1.76%) |
Jun 16, 2006 | 12.31 | 12.32 | 12.12 | 12.24 | 1,266,764 | -0.07(-0.58%) |
Jun 15, 2006 | 12.11 | 12.34 | 12.11 | 12.31 | 760,312 | +0.28(+2.29%) |
Jun 14, 2006 | 12.05 | 12.17 | 11.90 | 12.03 | 567,878 | -0.09(-0.77%) |
Jun 13, 2006 | 12.33 | 12.47 | 12.06 | 12.12 | 662,283 | -0.24(-1.96%) |
Jun 12, 2006 | 12.63 | 12.68 | 12.36 | 12.37 | 579,656 | -0.26(-2.10%) |
Jun 09, 2006 | 12.67 | 12.75 | 12.58 | 12.63 | 819,927 | +0.11(+0.88%) |
Jun 08, 2006 | 12.35 | 12.54 | 12.24 | 12.52 | 985,362 | +0.22(+1.79%) |
Jun 07, 2006 | 12.42 | 12.58 | 12.28 | 12.30 | 426,543 | -0.08(-0.67%) |
Jun 06, 2006 | 12.48 | 12.50 | 12.22 | 12.38 | 653,767 | -0.10(-0.80%) |
Jun 05, 2006 | 12.54 | 12.67 | 12.40 | 12.48 | 670,437 | -0.13(-1.01%) |
Jun 02, 2006 | 12.56 | 12.66 | 12.36 | 12.61 | 360,224 | +0.10(+0.84%) |
Jun 01, 2006 | 12.32 | 12.51 | 12.28 | 12.51 | 591,978 | +0.23(+1.84%) |
May 31, 2006 | 12.03 | 12.31 | 12.01 | 12.28 | 679,135 | +0.30(+2.49%) |
May 30, 2006 | 12.19 | 12.21 | 11.97 | 11.98 | 416,939 | -0.24(-1.99%) |
May 26, 2006 | 12.25 | 12.33 | 12.18 | 12.22 | 312,750 | +0.07(+0.59%) |
May 25, 2006 | 12.05 | 12.16 | 11.92 | 12.15 | 1,136,482 | +0.20(+1.66%) |
May 24, 2006 | 12.11 | 12.26 | 11.82 | 11.95 | 1,636,411 | +0.00(+0.00%) |
May 23, 2006 | 12.36 | 12.52 | 11.92 | 11.95 | 908,352 | -0.33(-2.70%) |
May 22, 2006 | 12.24 | 12.37 | 12.03 | 12.28 | 1,203,888 | +0.04(+0.36%) |
May 19, 2006 | 12.26 | 12.48 | 12.15 | 12.24 | 751,071 | -0.02(-0.13%) |
May 18, 2006 | 12.40 | 12.52 | 12.22 | 12.26 | 896,936 | -0.06(-0.45%) |
May 17, 2006 | 12.47 | 12.51 | 12.25 | 12.31 | 1,761,982 | -0.13(-1.02%) |
May 16, 2006 | 12.67 | 12.67 | 12.37 | 12.44 | 1,654,712 | +0.29(+2.41%) |
May 15, 2006 | 12.05 | 12.26 | 11.94 | 12.15 | 918,499 | +0.10(+0.87%) |
May 12, 2006 | 12.11 | 12.12 | 11.98 | 12.04 | 644,163 | -0.13(-1.04%) |
May 11, 2006 | 12.57 | 12.58 | 12.17 | 12.17 | 585,817 | -0.40(-3.20%) |
May 10, 2006 | 12.60 | 12.64 | 12.48 | 12.57 | 549,758 | +0.03(+0.22%) |
May 09, 2006 | 12.52 | 12.59 | 12.37 | 12.54 | 516,237 | +0.04(+0.35%) |
May 08, 2006 | 12.48 | 12.52 | 12.39 | 12.50 | 514,968 | +0.07(+0.58%) |
May 05, 2006 | 12.17 | 12.49 | 12.16 | 12.43 | 995,147 | +0.25(+2.09%) |
May 04, 2006 | 12.03 | 12.26 | 12.02 | 12.17 | 1,225,632 | +0.25(+2.08%) |
May 03, 2006 | 11.74 | 12.06 | 11.64 | 11.93 | 2,852,621 | +0.34(+2.91%) |
May 02, 2006 | 11.44 | 11.65 | 11.40 | 11.59 | 1,009,461 | +0.15(+1.30%) |
May 01, 2006 | 11.62 | 11.75 | 11.40 | 11.44 | 702,147 | -0.15(-1.33%) |
Apr 28, 2006 | 11.43 | 11.60 | 11.34 | 11.60 | 734,038 | +0.19(+1.65%) |
Apr 27, 2006 | 11.44 | 11.66 | 11.31 | 11.41 | 506,633 | -0.03(-0.24%) |
Apr 26, 2006 | 11.58 | 11.61 | 11.39 | 11.43 | 392,115 | -0.13(-1.15%) |
Apr 25, 2006 | 11.63 | 11.64 | 11.47 | 11.57 | 346,453 | -0.08(-0.66%) |
Apr 24, 2006 | 11.67 | 11.67 | 11.56 | 11.64 | 504,640 | -0.02(-0.14%) |
Apr 21, 2006 | 11.71 | 11.71 | 11.56 | 11.66 | 647,606 | +0.08(+0.72%) |
Apr 20, 2006 | 11.37 | 11.64 | 11.37 | 11.58 | 638,365 | +0.25(+2.24%) |
Apr 19, 2006 | 11.24 | 11.32 | 11.20 | 11.32 | 272,342 | +0.09(+0.79%) |
Apr 18, 2006 | 11.03 | 11.31 | 11.03 | 11.24 | 747,085 | +0.20(+1.85%) |
Apr 17, 2006 | 11.03 | 11.04 | 10.94 | 11.03 | 258,933 | -0.01(-0.05%) |
Apr 13, 2006 | 11.04 | 11.09 | 10.99 | 11.04 | 309,307 | -0.01(-0.05%) |
Apr 12, 2006 | 11.02 | 11.08 | 10.98 | 11.04 | 221,788 | +0.04(+0.35%) |
Apr 11, 2006 | 11.26 | 11.39 | 10.97 | 11.00 | 456,984 | -0.20(-1.77%) |
Apr 10, 2006 | 11.14 | 11.27 | 11.09 | 11.20 | 497,211 | +0.07(+0.64%) |
Apr 07, 2006 | 11.30 | 11.31 | 11.10 | 11.13 | 710,301 | -0.17(-1.47%) |
Apr 06, 2006 | 11.35 | 11.36 | 11.26 | 11.30 | 493,587 | -0.05(-0.44%) |
Apr 05, 2006 | 11.24 | 11.35 | 11.15 | 11.35 | 597,776 | +0.15(+1.33%) |
Apr 04, 2006 | 11.35 | 11.42 | 11.17 | 11.20 | 1,286,878 | -0.12(-1.02%) |
Apr 03, 2006 | 11.51 | 11.58 | 11.30 | 11.31 | 995,871 | -0.08(-0.73%) |
Mar 31, 2006 | 11.24 | 11.41 | 11.23 | 11.40 | 1,485,291 | +0.16(+1.42%) |
Mar 30, 2006 | 11.20 | 11.29 | 11.16 | 11.24 | 1,038,272 | +0.03(+0.30%) |
Mar 29, 2006 | 11.07 | 11.25 | 11.04 | 11.20 | 717,730 | +0.17(+1.50%) |
Mar 28, 2006 | 11.07 | 11.09 | 10.99 | 11.04 | 526,203 | -0.02(-0.15%) |
Mar 27, 2006 | 11.01 | 11.06 | 10.95 | 11.05 | 491,050 | +0.04(+0.40%) |
Mar 24, 2006 | 10.95 | 11.01 | 10.91 | 11.01 | 479,091 | +0.06(+0.55%) |
Mar 23, 2006 | 10.89 | 10.96 | 10.79 | 10.95 | 503,553 | +0.01(+0.10%) |
Mar 22, 2006 | 10.88 | 10.95 | 10.81 | 10.94 | 683,302 | +0.06(+0.56%) |
Mar 21, 2006 | 10.93 | 11.00 | 10.87 | 10.88 | 829,711 | -0.11(-1.00%) |
Mar 20, 2006 | 10.92 | 10.99 | 10.82 | 10.99 | 492,499 | +0.03(+0.30%) |
Mar 17, 2006 | 11.04 | 11.04 | 10.91 | 10.95 | 1,123,255 | -0.03(-0.30%) |
Mar 16, 2006 | 10.89 | 11.00 | 10.85 | 10.99 | 520,585 | +0.14(+1.27%) |
Mar 15, 2006 | 10.72 | 10.85 | 10.65 | 10.85 | 316,555 | +0.14(+1.34%) |
Mar 14, 2006 | 10.57 | 10.72 | 10.55 | 10.71 | 239,545 | +0.08(+0.78%) |
Mar 13, 2006 | 10.60 | 10.64 | 10.55 | 10.62 | 492,862 | +0.07(+0.68%) |
Mar 10, 2006 | 10.50 | 10.60 | 10.43 | 10.55 | 176,307 | +0.09(+0.90%) |
Mar 09, 2006 | 10.50 | 10.52 | 10.39 | 10.46 | 236,827 | -0.05(-0.47%) |
Mar 08, 2006 | 10.50 | 10.57 | 10.36 | 10.51 | 606,293 | +0.01(+0.11%) |
Mar 07, 2006 | 10.49 | 10.53 | 10.45 | 10.50 | 648,693 | -0.02(-0.16%) |
Mar 06, 2006 | 10.09 | 10.61 | 10.09 | 10.51 | 383,236 | -0.08(-0.78%) |
Mar 03, 2006 | 10.74 | 10.75 | 10.60 | 10.60 | 327,970 | -0.14(-1.28%) |
Mar 02, 2006 | 10.81 | 10.81 | 10.68 | 10.73 | 281,040 | -0.07(-0.66%) |
Mar 01, 2006 | 10.86 | 10.90 | 10.73 | 10.81 | 358,774 | -0.01(-0.10%) |
Feb 28, 2006 | 10.92 | 10.92 | 10.78 | 10.82 | 714,287 | -0.10(-0.91%) |
Feb 27, 2006 | 10.90 | 10.94 | 10.85 | 10.92 | 439,046 | +0.08(+0.71%) |
Feb 24, 2006 | 10.68 | 10.87 | 10.65 | 10.84 | 704,684 | +0.17(+1.55%) |
Feb 23, 2006 | 10.92 | 10.92 | 10.65 | 10.67 | 323,803 | -0.24(-2.17%) |
Feb 22, 2006 | 10.79 | 10.91 | 10.74 | 10.91 | 1,133,402 | +0.10(+0.97%) |
Feb 21, 2006 | 10.83 | 10.91 | 10.73 | 10.81 | 778,976 | +0.01(+0.10%) |
Feb 17, 2006 | 10.66 | 10.81 | 10.24 | 10.79 | 514,787 | +0.14(+1.35%) |
Feb 16, 2006 | 10.67 | 10.67 | 10.56 | 10.65 | 454,266 | +0.06(+0.52%) |
Feb 15, 2006 | 10.56 | 10.64 | 10.44 | 10.60 | 461,877 | +0.03(+0.26%) |
Feb 14, 2006 | 10.59 | 10.60 | 10.40 | 10.57 | 685,658 | +0.03(+0.26%) |
Feb 13, 2006 | 10.39 | 10.59 | 10.38 | 10.54 | 683,302 | +0.10(+0.95%) |
Feb 10, 2006 | 10.71 | 10.71 | 10.15 | 10.44 | 953,108 | -0.15(-1.46%) |
Feb 09, 2006 | 10.62 | 10.77 | 10.45 | 10.60 | 337,212 | +0.00(+0.00%) |
Feb 08, 2006 | 10.61 | 10.63 | 10.53 | 10.60 | 271,799 | +0.04(+0.37%) |
Feb 07, 2006 | 10.63 | 10.67 | 10.51 | 10.56 | 677,685 | -0.05(-0.47%) |
Feb 06, 2006 | 10.50 | 10.63 | 10.46 | 10.61 | 425,093 | +0.11(+1.05%) |
Feb 03, 2006 | 10.50 | 10.57 | 10.41 | 10.50 | 430,167 | -0.03(-0.26%) |
Feb 02, 2006 | 10.60 | 10.69 | 10.45 | 10.52 | 525,478 | -0.13(-1.19%) |
Feb 01, 2006 | 10.57 | 10.73 | 10.50 | 10.65 | 615,534 | +0.10(+0.99%) |
Jan 31, 2006 | 10.55 | 10.59 | 10.46 | 10.55 | 436,328 | +0.00(+0.00%) |
Jan 30, 2006 | 10.60 | 10.60 | 10.50 | 10.55 | 310,756 | -0.02(-0.21%) |
Jan 27, 2006 | 10.47 | 10.62 | 10.40 | 10.57 | 369,465 | +0.10(+1.00%) |
Jan 26, 2006 | 10.42 | 10.49 | 10.35 | 10.46 | 370,915 | +0.10(+0.96%) |
Jan 25, 2006 | 10.43 | 10.51 | 10.29 | 10.36 | 375,626 | -0.07(-0.63%) |
Jan 24, 2006 | 10.35 | 10.52 | 10.35 | 10.43 | 416,939 | +0.08(+0.80%) |
Jan 23, 2006 | 10.27 | 10.41 | 10.20 | 10.35 | 471,480 | +0.08(+0.75%) |
Jan 20, 2006 | 10.28 | 10.33 | 10.21 | 10.27 | 320,904 | +0.03(+0.27%) |
Jan 19, 2006 | 10.35 | 10.36 | 10.23 | 10.24 | 487,607 | -0.04(-0.43%) |
Jan 18, 2006 | 10.24 | 10.33 | 10.19 | 10.29 | 446,112 | +0.01(+0.11%) |
Jan 17, 2006 | 10.14 | 10.28 | 10.10 | 10.28 | 374,539 | +0.07(+0.65%) |
Jan 13, 2006 | 10.19 | 10.25 | 10.18 | 10.21 | 373,270 | +0.06(+0.54%) |
Jan 12, 2006 | 10.13 | 10.21 | 10.13 | 10.15 | 244,437 | +0.03(+0.27%) |
Jan 11, 2006 | 10.15 | 10.20 | 10.02 | 10.13 | 600,132 | -0.03(-0.27%) |
Jan 10, 2006 | 10.04 | 10.20 | 10.02 | 10.15 | 339,205 | +0.05(+0.49%) |
Jan 09, 2006 | 10.06 | 10.16 | 10.04 | 10.10 | 534,538 | +0.03(+0.27%) |
Jan 06, 2006 | 10.22 | 10.22 | 9.939 | 10.08 | 360,586 | +0.14(+1.44%) |
Jan 05, 2006 | 9.928 | 10.00 | 9.923 | 9.934 | 489,057 | +0.00(+0.00%) |
Jan 04, 2006 | 9.873 | 9.967 | 9.785 | 9.934 | 635,103 | +0.07(+0.67%) |
Jan 03, 2006 | 9.790 | 9.928 | 9.719 | 9.868 | 579,656 | +0.09(+0.96%) |
Dec 30, 2005 | 9.834 | 9.840 | 9.713 | 9.774 | 524,028 | -0.11(-1.12%) |
Dec 29, 2005 | 9.834 | 9.906 | 9.763 | 9.884 | 253,497 | +0.04(+0.45%) |
Dec 28, 2005 | 9.857 | 9.901 | 9.774 | 9.840 | 181,380 | +0.04(+0.39%) |
Dec 27, 2005 | 9.939 | 9.972 | 9.801 | 9.801 | 300,790 | -0.14(-1.39%) |
Dec 23, 2005 | 9.934 | 10.00 | 9.906 | 9.939 | 137,167 | +0.06(+0.61%) |
Dec 22, 2005 | 9.868 | 9.917 | 9.807 | 9.879 | 211,459 | +0.04(+0.39%) |
Dec 21, 2005 | 9.868 | 9.972 | 9.783 | 9.840 | 246,612 | +0.02(+0.17%) |
Dec 20, 2005 | 9.785 | 9.995 | 9.763 | 9.823 | 644,163 | +0.04(+0.39%) |
Dec 19, 2005 | 10.05 | 10.06 | 9.768 | 9.785 | 269,081 | -0.24(-2.42%) |
Dec 16, 2005 | 10.07 | 10.19 | 10.00 | 10.03 | 860,153 | -0.06(-0.55%) |
Dec 15, 2005 | 10.10 | 10.19 | 10.02 | 10.08 | 483,439 | -0.06(-0.60%) |
Dec 14, 2005 | 10.06 | 10.20 | 10.06 | 10.14 | 404,255 | +0.10(+1.04%) |
Dec 13, 2005 | 10.04 | 10.09 | 9.934 | 10.04 | 211,640 | +0.03(+0.33%) |
Dec 12, 2005 | 10.14 | 10.40 | 10.01 | 10.01 | 388,853 | -0.07(-0.71%) |
Dec 09, 2005 | 9.873 | 10.08 | 9.868 | 10.08 | 656,847 | +0.18(+1.84%) |
Dec 08, 2005 | 9.812 | 9.978 | 9.779 | 9.895 | 604,662 | +0.11(+1.13%) |
Dec 07, 2005 | 9.934 | 9.945 | 9.774 | 9.785 | 352,432 | -0.13(-1.28%) |
Dec 06, 2005 | 9.785 | 9.928 | 9.719 | 9.912 | 524,934 | +0.18(+1.87%) |
Dec 05, 2005 | 9.818 | 9.818 | 9.641 | 9.730 | 391,753 | -0.09(-0.96%) |
Dec 02, 2005 | 9.884 | 9.884 | 9.724 | 9.823 | 374,901 | -0.09(-0.95%) |
Dec 01, 2005 | 9.851 | 9.934 | 9.785 | 9.917 | 408,242 | +0.18(+1.81%) |
Nov 30, 2005 | 9.851 | 9.912 | 9.735 | 9.741 | 455,716 | -0.06(-0.62%) |
Nov 29, 2005 | 9.801 | 9.862 | 9.730 | 9.801 | 310,213 | +0.09(+0.91%) |
Nov 28, 2005 | 9.757 | 9.774 | 9.691 | 9.713 | 471,843 | -0.09(-0.96%) |
Nov 25, 2005 | 9.823 | 9.834 | 9.730 | 9.807 | 131,550 | -0.01(-0.11%) |
Nov 23, 2005 | 9.779 | 9.901 | 9.730 | 9.818 | 203,668 | +0.00(+0.00%) |
Nov 22, 2005 | 9.763 | 9.890 | 9.752 | 9.818 | 576,032 | +0.06(+0.62%) |
Nov 21, 2005 | 9.785 | 9.840 | 9.674 | 9.757 | 363,123 | +0.04(+0.45%) |
Nov 18, 2005 | 9.674 | 9.790 | 9.630 | 9.713 | 365,116 | +0.04(+0.40%) |
Nov 17, 2005 | 9.547 | 9.735 | 9.547 | 9.674 | 490,869 | +0.19(+2.04%) |
Nov 16, 2005 | 9.470 | 9.536 | 9.443 | 9.481 | 602,487 | +0.01(+0.12%) |
Nov 15, 2005 | 9.531 | 9.586 | 9.437 | 9.470 | 447,743 | -0.04(-0.41%) |
Nov 14, 2005 | 9.575 | 9.575 | 9.421 | 9.509 | 282,671 | -0.07(-0.69%) |
Nov 11, 2005 | 9.674 | 9.674 | 9.492 | 9.575 | 261,470 | -0.08(-0.86%) |
Nov 10, 2005 | 9.608 | 9.674 | 9.470 | 9.658 | 427,086 | +0.06(+0.57%) |
Nov 09, 2005 | 9.542 | 9.719 | 9.514 | 9.603 | 724,797 | +0.05(+0.52%) |
Nov 08, 2005 | 9.376 | 9.581 | 9.343 | 9.553 | 999,495 | +0.19(+2.06%) |
Nov 07, 2005 | 9.404 | 9.498 | 9.327 | 9.360 | 369,103 | -0.04(-0.47%) |
Nov 04, 2005 | 9.410 | 9.476 | 9.382 | 9.404 | 316,555 | +0.05(+0.53%) |
Nov 03, 2005 | 9.404 | 9.531 | 9.338 | 9.354 | 397,913 | +0.06(+0.65%) |
Nov 02, 2005 | 9.305 | 9.415 | 9.249 | 9.294 | 623,507 | +0.02(+0.18%) |