Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.87 | 10.93 | 10.61 | 10.81 | 881,381 | +0.00(+0.00%) |
Oct 30, 2006 | 10.58 | 10.88 | 10.48 | 10.81 | 983,129 | +0.21(+2.00%) |
Oct 27, 2006 | 10.90 | 10.95 | 10.57 | 10.60 | 896,478 | -0.37(-3.34%) |
Oct 26, 2006 | 10.87 | 10.98 | 10.70 | 10.96 | 744,076 | +0.13(+1.16%) |
Oct 25, 2006 | 10.56 | 10.91 | 10.56 | 10.84 | 907,729 | +0.25(+2.37%) |
Oct 24, 2006 | 10.73 | 10.83 | 10.53 | 10.59 | 520,856 | -0.15(-1.44%) |
Oct 23, 2006 | 10.63 | 10.96 | 10.42 | 10.74 | 764,564 | +0.11(+1.00%) |
Oct 20, 2006 | 10.91 | 10.97 | 10.61 | 10.64 | 923,419 | -0.23(-2.13%) |
Oct 19, 2006 | 10.86 | 10.97 | 10.77 | 10.87 | 1,073,364 | +0.01(+0.09%) |
Oct 18, 2006 | 11.32 | 11.45 | 10.82 | 10.86 | 1,342,968 | -0.38(-3.35%) |
Oct 17, 2006 | 11.45 | 11.45 | 11.16 | 11.23 | 1,343,945 | -0.26(-2.26%) |
Oct 16, 2006 | 11.39 | 11.56 | 11.39 | 11.49 | 2,330,604 | +0.13(+1.10%) |
Oct 13, 2006 | 11.06 | 11.43 | 10.98 | 11.37 | 1,856,116 | +0.19(+1.73%) |
Oct 12, 2006 | 11.22 | 11.24 | 10.90 | 11.18 | 1,210,129 | +0.06(+0.52%) |
Oct 11, 2006 | 10.60 | 11.30 | 10.50 | 11.12 | 2,439,080 | +0.52(+4.91%) |
Oct 10, 2006 | 10.71 | 10.73 | 10.40 | 10.60 | 694,128 | -0.13(-1.26%) |
Oct 09, 2006 | 10.53 | 10.80 | 10.49 | 10.73 | 915,415 | +0.22(+2.11%) |
Oct 06, 2006 | 10.29 | 10.70 | 10.28 | 10.51 | 974,867 | +0.14(+1.40%) |
Oct 05, 2006 | 10.47 | 10.57 | 10.30 | 10.37 | 928,939 | -0.14(-1.38%) |
Oct 04, 2006 | 10.17 | 10.52 | 10.11 | 10.51 | 1,199,274 | +0.29(+2.83%) |
Oct 03, 2006 | 10.38 | 10.41 | 9.989 | 10.22 | 1,405,363 | -0.24(-2.30%) |
Oct 02, 2006 | 10.45 | 10.64 | 10.39 | 10.46 | 1,020,270 | -0.06(-0.55%) |
Sep 29, 2006 | 10.61 | 10.67 | 10.48 | 10.52 | 911,995 | -0.06(-0.55%) |
Sep 28, 2006 | 10.56 | 10.62 | 10.17 | 10.58 | 1,142,931 | +0.06(+0.55%) |
Sep 27, 2006 | 10.46 | 10.61 | 10.34 | 10.52 | 585,102 | +0.02(+0.18%) |
Sep 26, 2006 | 10.32 | 10.57 | 10.13 | 10.50 | 1,528,844 | +0.22(+2.16%) |
Sep 25, 2006 | 10.05 | 10.31 | 9.960 | 10.28 | 1,044,082 | +0.23(+2.30%) |
Sep 22, 2006 | 10.17 | 10.22 | 9.883 | 10.05 | 1,157,343 | -0.19(-1.88%) |
Sep 21, 2006 | 10.61 | 10.65 | 10.14 | 10.24 | 776,548 | -0.37(-3.45%) |
Sep 20, 2006 | 10.37 | 10.62 | 10.36 | 10.61 | 930,662 | +0.29(+2.80%) |
Sep 19, 2006 | 10.44 | 10.50 | 10.09 | 10.32 | 1,017,472 | -0.15(-1.47%) |
Sep 18, 2006 | 10.49 | 10.59 | 10.38 | 10.47 | 960,443 | -0.10(-0.91%) |
Sep 15, 2006 | 10.77 | 10.77 | 10.33 | 10.57 | 1,906,554 | -0.04(-0.36%) |
Sep 14, 2006 | 10.56 | 10.68 | 10.46 | 10.61 | 896,552 | -0.03(-0.27%) |
Sep 13, 2006 | 10.61 | 10.67 | 10.38 | 10.64 | 1,100,722 | -0.04(-0.36%) |
Sep 12, 2006 | 10.41 | 10.72 | 10.40 | 10.67 | 1,351,041 | +0.29(+2.78%) |
Sep 11, 2006 | 10.32 | 10.51 | 10.19 | 10.38 | 1,029,272 | -0.05(-0.46%) |
Sep 08, 2006 | 10.43 | 10.54 | 10.32 | 10.43 | 627,366 | +0.05(+0.46%) |
Sep 07, 2006 | 10.18 | 10.56 | 10.10 | 10.38 | 893,882 | +0.10(+0.94%) |
Sep 06, 2006 | 10.52 | 10.53 | 10.18 | 10.29 | 1,478,718 | -0.27(-2.56%) |
Sep 05, 2006 | 10.55 | 10.61 | 10.32 | 10.56 | 917,335 | +0.04(+0.37%) |
Sep 01, 2006 | 10.49 | 10.59 | 10.39 | 10.52 | 1,203,641 | +0.06(+0.55%) |
Aug 31, 2006 | 10.42 | 10.53 | 10.35 | 10.46 | 1,446,600 | +0.15(+1.50%) |
Aug 30, 2006 | 9.690 | 10.37 | 9.594 | 10.31 | 1,984,088 | +0.66(+6.79%) |
Aug 29, 2006 | 9.642 | 9.661 | 9.507 | 9.652 | 2,156,181 | +0.00(+0.00%) |
Aug 28, 2006 | 9.469 | 9.652 | 9.372 | 9.652 | 2,372,137 | +0.23(+2.46%) |
Aug 25, 2006 | 9.420 | 9.536 | 9.295 | 9.420 | 612,695 | -0.05(-0.51%) |
Aug 24, 2006 | 9.498 | 9.575 | 9.295 | 9.469 | 663,767 | +0.03(+0.31%) |
Aug 23, 2006 | 9.700 | 9.700 | 9.285 | 9.440 | 1,199,298 | +0.11(+1.14%) |
Aug 22, 2006 | 9.257 | 9.507 | 9.237 | 9.334 | 613,870 | +0.03(+0.31%) |
Aug 21, 2006 | 9.507 | 9.507 | 9.276 | 9.305 | 565,040 | -0.28(-2.92%) |
Aug 18, 2006 | 9.613 | 9.613 | 9.305 | 9.584 | 451,954 | +0.02(+0.20%) |
Aug 17, 2006 | 9.575 | 9.690 | 9.478 | 9.565 | 861,845 | -0.08(-0.80%) |
Aug 16, 2006 | 9.642 | 9.690 | 9.594 | 9.642 | 1,531,726 | +0.08(+0.81%) |
Aug 15, 2006 | 9.353 | 9.642 | 9.247 | 9.565 | 881,063 | +0.35(+3.77%) |
Aug 14, 2006 | 8.977 | 9.305 | 8.948 | 9.218 | 688,615 | +0.28(+3.13%) |
Aug 11, 2006 | 9.141 | 9.208 | 8.919 | 8.938 | 1,023,581 | -0.25(-2.73%) |
Aug 10, 2006 | 8.697 | 9.343 | 8.678 | 9.189 | 1,175,821 | +0.45(+5.19%) |
Aug 09, 2006 | 9.054 | 9.382 | 8.717 | 8.736 | 1,068,184 | -0.20(-2.27%) |
Aug 08, 2006 | 9.536 | 9.555 | 8.938 | 8.938 | 1,191,670 | -0.47(-5.02%) |
Aug 07, 2006 | 9.237 | 9.633 | 9.237 | 9.411 | 1,465,293 | +0.07(+0.72%) |
Aug 04, 2006 | 9.440 | 9.642 | 9.189 | 9.343 | 1,272,825 | +0.01(+0.10%) |
Aug 03, 2006 | 8.987 | 9.401 | 8.832 | 9.334 | 887,557 | +0.21(+2.33%) |
Aug 02, 2006 | 9.035 | 9.170 | 8.919 | 9.122 | 791,977 | +0.17(+1.94%) |
Aug 01, 2006 | 9.035 | 9.141 | 8.774 | 8.948 | 917,013 | -0.16(-1.80%) |
Jul 31, 2006 | 9.035 | 9.141 | 8.977 | 9.112 | 1,838,605 | -0.01(-0.11%) |
Jul 28, 2006 | 8.842 | 9.189 | 8.743 | 9.122 | 707,057 | +0.34(+3.84%) |
Jul 27, 2006 | 8.755 | 8.938 | 8.717 | 8.784 | 833,074 | +0.12(+1.33%) |
Jul 26, 2006 | 8.659 | 8.890 | 8.437 | 8.668 | 752,343 | -0.01(-0.11%) |
Jul 25, 2006 | 8.456 | 8.755 | 8.389 | 8.678 | 944,531 | +0.22(+2.62%) |
Jul 24, 2006 | 8.148 | 8.572 | 8.196 | 8.456 | 639,154 | +0.31(+3.79%) |
Jul 21, 2006 | 8.408 | 8.495 | 8.071 | 8.148 | 624,088 | -0.30(-3.54%) |
Jul 20, 2006 | 8.832 | 8.996 | 8.418 | 8.447 | 692,199 | -0.37(-4.16%) |
Jul 19, 2006 | 8.476 | 8.958 | 8.466 | 8.813 | 1,109,924 | +0.34(+3.98%) |
Jul 18, 2006 | 8.485 | 8.610 | 8.186 | 8.476 | 1,031,889 | +0.08(+0.92%) |
Jul 17, 2006 | 8.456 | 8.668 | 8.360 | 8.398 | 847,593 | -0.08(-0.91%) |
Jul 14, 2006 | 8.263 | 8.572 | 8.128 | 8.476 | 1,440,825 | +0.18(+2.21%) |
Jul 13, 2006 | 8.591 | 8.717 | 8.283 | 8.292 | 1,178,633 | -0.36(-4.12%) |
Jul 12, 2006 | 9.044 | 9.199 | 8.630 | 8.649 | 772,549 | -0.43(-4.78%) |
Jul 11, 2006 | 8.813 | 9.102 | 8.582 | 9.083 | 1,273,692 | +0.26(+2.95%) |
Jul 10, 2006 | 9.006 | 9.314 | 8.813 | 8.823 | 2,160,511 | -0.18(-2.03%) |
Jul 07, 2006 | 8.987 | 9.044 | 8.784 | 9.006 | 1,358,091 | -0.02(-0.21%) |
Jul 06, 2006 | 9.025 | 9.208 | 8.909 | 9.025 | 686,505 | +0.08(+0.86%) |
Jul 05, 2006 | 9.122 | 9.179 | 8.765 | 8.948 | 1,498,705 | -0.31(-3.33%) |
Jul 03, 2006 | 9.141 | 9.257 | 9.102 | 9.257 | 358,003 | +0.07(+0.73%) |
Jun 30, 2006 | 9.247 | 9.295 | 9.122 | 9.189 | 2,737,161 | -0.03(-0.31%) |
Jun 29, 2006 | 8.996 | 9.218 | 8.977 | 9.218 | 1,313,185 | +0.22(+2.47%) |
Jun 28, 2006 | 9.237 | 9.237 | 8.929 | 8.996 | 1,742,711 | -0.16(-1.79%) |
Jun 27, 2006 | 9.334 | 9.498 | 9.102 | 9.160 | 833,297 | -0.19(-2.06%) |
Jun 26, 2006 | 9.353 | 9.488 | 9.257 | 9.353 | 610,752 | +0.05(+0.52%) |
Jun 23, 2006 | 9.276 | 9.372 | 8.996 | 9.305 | 669,193 | -0.04(-0.41%) |
Jun 22, 2006 | 9.527 | 9.594 | 9.285 | 9.343 | 733,287 | -0.23(-2.42%) |
Jun 21, 2006 | 9.401 | 9.710 | 9.372 | 9.575 | 614,429 | +0.13(+1.43%) |
Jun 20, 2006 | 9.401 | 9.604 | 9.208 | 9.440 | 753,249 | +0.04(+0.41%) |
Jun 19, 2006 | 9.719 | 9.719 | 9.353 | 9.401 | 647,532 | -0.25(-2.60%) |
Jun 16, 2006 | 9.796 | 9.796 | 9.392 | 9.652 | 3,011,945 | -0.16(-1.67%) |
Jun 15, 2006 | 9.488 | 9.835 | 9.401 | 9.816 | 1,516,039 | +0.42(+4.52%) |
Jun 14, 2006 | 9.314 | 9.507 | 9.160 | 9.392 | 1,041,723 | +0.22(+2.42%) |
Jun 13, 2006 | 9.372 | 9.652 | 9.141 | 9.170 | 596,410 | -0.21(-2.26%) |
Jun 12, 2006 | 9.623 | 9.729 | 9.257 | 9.382 | 797,578 | -0.25(-2.60%) |
Jun 09, 2006 | 9.796 | 9.999 | 9.613 | 9.633 | 1,097,658 | -0.10(-0.99%) |
Jun 08, 2006 | 9.796 | 9.825 | 9.401 | 9.729 | 1,303,811 | -0.12(-1.18%) |
Jun 07, 2006 | 9.681 | 9.912 | 9.527 | 9.845 | 1,843,970 | +0.20(+2.10%) |
Jun 06, 2006 | 9.430 | 9.710 | 9.247 | 9.642 | 1,520,436 | +0.27(+2.88%) |
Jun 05, 2006 | 9.575 | 9.806 | 9.363 | 9.372 | 1,281,374 | -0.28(-2.90%) |
Jun 02, 2006 | 9.768 | 9.864 | 9.527 | 9.652 | 1,108,532 | -0.01(-0.10%) |
Jun 01, 2006 | 9.401 | 9.671 | 9.314 | 9.661 | 984,469 | +0.27(+2.87%) |
May 31, 2006 | 9.266 | 9.420 | 9.179 | 9.392 | 813,524 | +0.18(+1.99%) |
May 30, 2006 | 9.440 | 9.546 | 9.179 | 9.208 | 725,390 | -0.23(-2.45%) |
May 26, 2006 | 9.555 | 9.555 | 9.314 | 9.440 | 541,937 | -0.01(-0.10%) |
May 25, 2006 | 9.584 | 9.584 | 9.257 | 9.449 | 514,671 | +0.10(+1.03%) |
May 24, 2006 | 9.440 | 9.555 | 9.073 | 9.353 | 856,212 | -0.04(-0.41%) |
May 23, 2006 | 9.623 | 9.787 | 9.324 | 9.392 | 1,060,302 | -0.13(-1.42%) |
May 22, 2006 | 9.758 | 9.758 | 9.208 | 9.527 | 1,335,019 | -0.25(-2.56%) |
May 19, 2006 | 9.739 | 9.825 | 9.507 | 9.777 | 1,289,393 | +0.01(+0.10%) |
May 18, 2006 | 10.07 | 10.28 | 9.748 | 9.768 | 1,106,955 | -0.32(-3.15%) |
May 17, 2006 | 10.31 | 10.39 | 10.02 | 10.09 | 897,983 | -0.31(-3.01%) |
May 16, 2006 | 10.51 | 10.64 | 10.30 | 10.40 | 1,033,637 | -0.14(-1.33%) |
May 15, 2006 | 10.83 | 11.04 | 10.41 | 10.54 | 1,531,172 | -0.32(-2.93%) |
May 12, 2006 | 10.74 | 11.08 | 10.74 | 10.86 | 975,672 | +0.13(+1.17%) |
May 11, 2006 | 11.15 | 11.33 | 10.64 | 10.73 | 1,201,826 | -0.44(-3.97%) |
May 10, 2006 | 11.38 | 11.57 | 11.13 | 11.18 | 1,778,708 | -0.23(-2.03%) |
May 09, 2006 | 11.16 | 11.45 | 10.90 | 11.41 | 2,651,074 | +0.66(+6.10%) |
May 08, 2006 | 10.86 | 10.93 | 10.68 | 10.75 | 759,197 | -0.08(-0.71%) |
May 05, 2006 | 10.61 | 10.87 | 10.39 | 10.83 | 870,680 | +0.22(+2.09%) |
May 04, 2006 | 10.33 | 10.62 | 10.33 | 10.61 | 1,029,336 | +0.24(+2.33%) |
May 03, 2006 | 10.33 | 10.46 | 10.15 | 10.37 | 487,923 | +0.04(+0.37%) |
May 02, 2006 | 10.36 | 10.42 | 10.03 | 10.33 | 898,206 | +0.40(+3.98%) |
May 01, 2006 | 9.835 | 10.06 | 9.758 | 9.931 | 915,248 | +0.12(+1.18%) |
Apr 28, 2006 | 9.642 | 9.874 | 9.555 | 9.816 | 942,004 | +0.12(+1.19%) |
Apr 27, 2006 | 9.681 | 9.903 | 9.575 | 9.700 | 796,245 | +0.01(+0.10%) |
Apr 26, 2006 | 9.671 | 9.825 | 9.575 | 9.690 | 769,803 | +0.05(+0.50%) |
Apr 25, 2006 | 9.671 | 9.739 | 9.584 | 9.642 | 749,467 | -0.05(-0.50%) |
Apr 24, 2006 | 9.912 | 10.03 | 9.661 | 9.690 | 837,010 | -0.25(-2.52%) |
Apr 21, 2006 | 10.08 | 10.16 | 9.816 | 9.941 | 616,732 | -0.12(-1.15%) |
Apr 20, 2006 | 10.12 | 10.18 | 9.951 | 10.06 | 505,798 | -0.03(-0.29%) |
Apr 19, 2006 | 9.960 | 10.11 | 9.864 | 10.09 | 639,851 | +0.17(+1.75%) |
Apr 18, 2006 | 9.546 | 9.980 | 9.604 | 9.912 | 1,084,234 | +0.37(+3.84%) |
Apr 17, 2006 | 9.758 | 9.854 | 9.478 | 9.546 | 882,094 | -0.24(-2.46%) |
Apr 13, 2006 | 9.498 | 9.903 | 9.469 | 9.787 | 461,754 | +0.31(+3.26%) |
Apr 12, 2006 | 9.382 | 9.536 | 9.189 | 9.478 | 312,551 | +0.10(+1.03%) |
Apr 11, 2006 | 9.459 | 9.594 | 9.266 | 9.382 | 897,435 | -0.12(-1.22%) |
Apr 10, 2006 | 9.854 | 9.883 | 9.392 | 9.498 | 1,447,653 | -0.40(-4.00%) |
Apr 07, 2006 | 10.14 | 10.15 | 9.816 | 9.893 | 781,093 | -0.19(-1.91%) |
Apr 06, 2006 | 10.11 | 10.11 | 9.903 | 10.09 | 861,487 | +0.01(+0.10%) |
Apr 05, 2006 | 9.970 | 10.09 | 9.806 | 10.08 | 673,418 | +0.16(+1.65%) |
Apr 04, 2006 | 10.02 | 10.11 | 9.854 | 9.912 | 873,728 | -0.18(-1.81%) |
Apr 03, 2006 | 10.28 | 10.30 | 10.02 | 10.10 | 853,379 | -0.16(-1.60%) |
Mar 31, 2006 | 10.17 | 10.27 | 10.05 | 10.26 | 1,345,640 | +0.10(+0.95%) |
Mar 30, 2006 | 10.08 | 10.17 | 9.931 | 10.16 | 873,097 | +0.08(+0.77%) |
Mar 29, 2006 | 9.922 | 10.09 | 9.787 | 10.09 | 1,170,746 | +0.22(+2.25%) |
Mar 28, 2006 | 9.960 | 9.960 | 9.777 | 9.864 | 766,020 | -0.09(-0.87%) |
Mar 27, 2006 | 9.883 | 9.970 | 9.806 | 9.951 | 1,189,177 | +0.07(+0.68%) |
Mar 24, 2006 | 9.922 | 9.922 | 9.758 | 9.883 | 602,013 | +0.00(+0.00%) |
Mar 23, 2006 | 9.883 | 9.931 | 9.777 | 9.883 | 1,406,525 | +0.00(+0.00%) |
Mar 22, 2006 | 9.931 | 9.951 | 9.690 | 9.883 | 1,232,083 | -0.08(-0.77%) |
Mar 21, 2006 | 10.12 | 10.12 | 9.854 | 9.960 | 2,369,499 | -0.12(-1.15%) |
Mar 20, 2006 | 10.18 | 10.18 | 10.02 | 10.08 | 1,650,207 | -0.12(-1.14%) |
Mar 17, 2006 | 10.23 | 10.28 | 10.09 | 10.19 | 1,988,357 | +0.01(+0.09%) |
Mar 16, 2006 | 10.52 | 10.61 | 10.10 | 10.18 | 1,633,751 | -0.36(-3.38%) |
Mar 15, 2006 | 10.61 | 10.61 | 10.45 | 10.54 | 663,571 | -0.08(-0.73%) |
Mar 14, 2006 | 10.50 | 10.62 | 10.29 | 10.62 | 993,703 | +0.13(+1.29%) |
Mar 13, 2006 | 10.30 | 10.60 | 10.30 | 10.48 | 604,202 | +0.14(+1.40%) |
Mar 10, 2006 | 10.15 | 10.51 | 10.11 | 10.34 | 1,123,970 | +0.17(+1.71%) |
Mar 09, 2006 | 10.21 | 10.31 | 10.10 | 10.16 | 1,452,044 | -0.04(-0.38%) |
Mar 08, 2006 | 10.13 | 10.31 | 10.03 | 10.20 | 1,252,758 | -0.02(-0.19%) |
Mar 07, 2006 | 10.28 | 10.33 | 10.16 | 10.22 | 797,878 | -0.08(-0.75%) |
Mar 06, 2006 | 10.45 | 10.45 | 10.13 | 10.30 | 772,910 | -0.10(-0.93%) |
Mar 03, 2006 | 10.31 | 10.56 | 10.26 | 10.39 | 712,962 | +0.02(+0.19%) |
Mar 02, 2006 | 10.47 | 10.47 | 10.26 | 10.38 | 649,944 | -0.10(-0.92%) |
Mar 01, 2006 | 10.13 | 10.60 | 10.03 | 10.47 | 904,837 | +0.39(+3.82%) |
Feb 28, 2006 | 10.07 | 10.24 | 9.999 | 10.09 | 645,454 | +0.02(+0.19%) |
Feb 27, 2006 | 10.11 | 10.19 | 9.989 | 10.07 | 869,777 | -0.05(-0.48%) |
Feb 24, 2006 | 10.06 | 10.13 | 9.835 | 10.11 | 1,325,777 | +0.02(+0.19%) |
Feb 23, 2006 | 10.11 | 10.14 | 9.960 | 10.10 | 667,016 | -0.05(-0.48%) |
Feb 22, 2006 | 10.20 | 10.33 | 10.10 | 10.14 | 693,985 | -0.09(-0.85%) |
Feb 21, 2006 | 10.53 | 10.53 | 10.08 | 10.23 | 903,070 | -0.25(-2.39%) |
Feb 17, 2006 | 10.56 | 10.61 | 10.28 | 10.48 | 559,920 | -0.10(-0.91%) |
Feb 16, 2006 | 10.27 | 10.61 | 10.27 | 10.58 | 788,823 | +0.33(+3.20%) |
Feb 15, 2006 | 10.17 | 10.34 | 10.13 | 10.25 | 454,125 | +0.03(+0.28%) |
Feb 14, 2006 | 10.24 | 10.36 | 10.03 | 10.22 | 853,332 | +0.03(+0.28%) |
Feb 13, 2006 | 10.34 | 10.46 | 10.15 | 10.19 | 972,905 | -0.17(-1.67%) |
Feb 10, 2006 | 10.31 | 10.45 | 10.14 | 10.37 | 819,473 | +0.00(+0.00%) |
Feb 09, 2006 | 10.24 | 10.49 | 10.23 | 10.37 | 852,256 | +0.10(+0.94%) |
Feb 08, 2006 | 10.01 | 10.34 | 9.951 | 10.27 | 917,900 | +0.26(+2.60%) |
Feb 07, 2006 | 9.652 | 10.10 | 9.642 | 10.01 | 1,356,190 | +0.32(+3.28%) |
Feb 06, 2006 | 9.594 | 9.854 | 9.536 | 9.690 | 827,091 | +0.07(+0.70%) |
Feb 03, 2006 | 9.874 | 9.874 | 9.594 | 9.623 | 1,123,989 | -0.32(-3.20%) |
Feb 02, 2006 | 10.12 | 10.27 | 9.787 | 9.941 | 1,032,102 | -0.24(-2.37%) |
Feb 01, 2006 | 10.09 | 10.29 | 9.989 | 10.18 | 1,423,964 | +0.06(+0.57%) |
Jan 31, 2006 | 10.27 | 10.27 | 9.883 | 10.12 | 1,377,198 | -0.13(-1.32%) |
Jan 30, 2006 | 10.38 | 10.40 | 10.03 | 10.26 | 727,526 | -0.17(-1.66%) |
Jan 27, 2006 | 10.61 | 10.79 | 10.37 | 10.43 | 1,122,560 | -0.18(-1.73%) |
Jan 26, 2006 | 10.52 | 10.67 | 10.49 | 10.62 | 1,177,359 | +0.18(+1.76%) |
Jan 25, 2006 | 10.36 | 10.47 | 10.28 | 10.43 | 757,720 | +0.08(+0.75%) |
Jan 24, 2006 | 10.08 | 10.43 | 10.03 | 10.36 | 1,631,416 | +0.26(+2.58%) |
Jan 23, 2006 | 10.35 | 10.46 | 9.984 | 10.10 | 1,091,686 | -0.27(-2.60%) |
Jan 20, 2006 | 10.61 | 10.61 | 10.31 | 10.37 | 1,069,301 | -0.22(-2.09%) |
Jan 19, 2006 | 10.17 | 10.64 | 10.17 | 10.59 | 1,845,711 | +0.41(+4.08%) |
Jan 18, 2006 | 10.10 | 10.39 | 10.06 | 10.17 | 1,016,244 | -0.05(-0.47%) |
Jan 17, 2006 | 10.24 | 10.56 | 10.12 | 10.22 | 772,979 | -0.11(-1.03%) |
Jan 13, 2006 | 10.44 | 10.46 | 10.23 | 10.33 | 855,181 | -0.08(-0.74%) |
Jan 12, 2006 | 10.41 | 10.60 | 10.33 | 10.40 | 860,799 | -0.08(-0.74%) |
Jan 11, 2006 | 10.09 | 10.54 | 9.980 | 10.48 | 1,589,928 | +0.29(+2.84%) |
Jan 10, 2006 | 10.02 | 10.27 | 10.02 | 10.19 | 1,598,917 | +0.10(+0.95%) |
Jan 09, 2006 | 10.23 | 10.30 | 10.10 | 10.10 | 1,136,929 | -0.22(-2.15%) |
Jan 06, 2006 | 10.10 | 10.50 | 10.03 | 10.32 | 1,886,023 | +0.32(+3.18%) |
Jan 05, 2006 | 9.459 | 10.05 | 9.170 | 9.999 | 1,984,684 | +0.80(+8.70%) |
Jan 04, 2006 | 9.343 | 9.392 | 9.131 | 9.199 | 1,425,266 | -0.13(-1.45%) |
Jan 03, 2006 | 9.150 | 9.420 | 8.871 | 9.334 | 1,008,292 | +0.25(+2.76%) |
Dec 30, 2005 | 9.353 | 9.353 | 9.064 | 9.083 | 872,788 | -0.29(-3.09%) |
Dec 29, 2005 | 9.392 | 9.517 | 9.334 | 9.372 | 789,471 | -0.06(-0.61%) |
Dec 28, 2005 | 9.449 | 9.498 | 9.334 | 9.430 | 449,586 | -0.02(-0.20%) |
Dec 27, 2005 | 9.546 | 9.728 | 9.430 | 9.449 | 556,823 | -0.14(-1.51%) |
Dec 23, 2005 | 9.633 | 9.806 | 9.536 | 9.594 | 223,523 | -0.08(-0.80%) |
Dec 22, 2005 | 9.555 | 9.700 | 9.459 | 9.671 | 437,281 | +0.16(+1.72%) |
Dec 21, 2005 | 9.343 | 9.604 | 9.343 | 9.507 | 717,258 | +0.18(+1.96%) |
Dec 20, 2005 | 9.276 | 9.449 | 9.189 | 9.324 | 946,395 | +0.07(+0.73%) |
Dec 19, 2005 | 9.565 | 9.565 | 9.179 | 9.257 | 760,082 | -0.29(-3.03%) |
Dec 16, 2005 | 9.478 | 9.633 | 9.257 | 9.546 | 1,417,105 | +0.11(+1.12%) |
Dec 15, 2005 | 9.440 | 9.546 | 9.372 | 9.440 | 520,496 | -0.05(-0.51%) |
Dec 14, 2005 | 9.584 | 9.642 | 9.343 | 9.488 | 696,826 | -0.08(-0.81%) |
Dec 13, 2005 | 9.642 | 9.681 | 9.527 | 9.565 | 703,516 | -0.15(-1.59%) |
Dec 12, 2005 | 9.922 | 9.931 | 9.642 | 9.719 | 810,825 | -0.14(-1.47%) |
Dec 09, 2005 | 9.787 | 9.931 | 9.642 | 9.864 | 535,980 | +0.09(+0.89%) |
Dec 08, 2005 | 9.806 | 9.960 | 9.642 | 9.777 | 604,076 | +0.05(+0.50%) |
Dec 07, 2005 | 9.845 | 9.941 | 9.623 | 9.729 | 904,394 | -0.15(-1.56%) |
Dec 06, 2005 | 9.912 | 10.08 | 9.758 | 9.883 | 777,458 | -0.02(-0.19%) |
Dec 05, 2005 | 10.08 | 10.08 | 9.777 | 9.903 | 589,625 | -0.17(-1.72%) |
Dec 02, 2005 | 10.03 | 10.08 | 9.883 | 10.08 | 756,978 | +0.02(+0.19%) |
Dec 01, 2005 | 9.739 | 10.11 | 9.739 | 10.06 | 693,900 | +0.32(+3.27%) |
Nov 30, 2005 | 10.01 | 10.07 | 9.729 | 9.739 | 1,453,757 | -0.16(-1.66%) |
Nov 29, 2005 | 10.11 | 10.11 | 9.661 | 9.903 | 673,730 | -0.10(-0.96%) |
Nov 28, 2005 | 10.19 | 10.21 | 9.941 | 9.999 | 696,296 | -0.14(-1.33%) |
Nov 25, 2005 | 10.18 | 10.25 | 10.10 | 10.13 | 130,066 | +0.01(+0.10%) |
Nov 23, 2005 | 9.874 | 10.37 | 9.806 | 10.12 | 701,690 | -0.06(-0.57%) |
Nov 22, 2005 | 9.999 | 10.28 | 9.883 | 10.18 | 1,004,061 | +0.11(+1.05%) |
Nov 21, 2005 | 9.710 | 10.08 | 9.498 | 10.08 | 720,327 | +0.38(+3.88%) |
Nov 18, 2005 | 9.623 | 9.835 | 9.536 | 9.700 | 788,817 | +0.16(+1.72%) |
Nov 17, 2005 | 9.401 | 9.565 | 9.286 | 9.536 | 669,557 | +0.19(+2.06%) |
Nov 16, 2005 | 9.401 | 9.481 | 9.276 | 9.343 | 424,779 | -0.05(-0.51%) |
Nov 15, 2005 | 9.652 | 9.739 | 9.392 | 9.392 | 744,094 | -0.27(-2.79%) |
Nov 14, 2005 | 9.642 | 9.739 | 9.498 | 9.661 | 717,375 | +0.04(+0.40%) |
Nov 11, 2005 | 9.575 | 9.758 | 9.536 | 9.623 | 826,007 | -0.03(-0.30%) |
Nov 10, 2005 | 9.527 | 9.671 | 9.430 | 9.652 | 774,478 | +0.12(+1.21%) |
Nov 09, 2005 | 9.488 | 9.594 | 9.430 | 9.536 | 826,648 | +0.00(+0.00%) |
Nov 08, 2005 | 9.295 | 9.594 | 9.295 | 9.536 | 893,121 | +0.18(+1.96%) |
Nov 07, 2005 | 9.170 | 9.411 | 9.170 | 9.353 | 628,331 | +0.10(+1.04%) |
Nov 04, 2005 | 9.285 | 9.353 | 9.122 | 9.257 | 487,008 | +0.01(+0.10%) |
Nov 03, 2005 | 9.449 | 9.449 | 9.228 | 9.247 | 983,073 | -0.11(-1.13%) |
Nov 02, 2005 | 9.382 | 9.440 | 9.257 | 9.353 | 874,028 | +0.02(+0.21%) |