Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.90 | 15.90 | 15.07 | 15.52 | 551,955 | -0.29(-1.83%) |
Oct 30, 2006 | 15.57 | 15.87 | 15.28 | 15.81 | 415,524 | +0.17(+1.09%) |
Oct 27, 2006 | 15.65 | 15.71 | 15.05 | 15.64 | 535,796 | -0.02(-0.13%) |
Oct 26, 2006 | 14.90 | 15.74 | 14.89 | 15.66 | 976,064 | +0.82(+5.53%) |
Oct 25, 2006 | 14.55 | 14.86 | 14.36 | 14.84 | 367,438 | +0.35(+2.42%) |
Oct 24, 2006 | 14.50 | 14.61 | 14.43 | 14.49 | 389,280 | -0.01(-0.07%) |
Oct 23, 2006 | 14.49 | 14.63 | 14.10 | 14.50 | 355,944 | -0.11(-0.75%) |
Oct 20, 2006 | 14.64 | 14.80 | 14.41 | 14.61 | 493,768 | -0.01(-0.07%) |
Oct 19, 2006 | 14.46 | 14.62 | 14.32 | 14.62 | 409,220 | +0.11(+0.76%) |
Oct 18, 2006 | 14.60 | 14.71 | 14.45 | 14.51 | 325,045 | -0.05(-0.34%) |
Oct 17, 2006 | 14.72 | 14.80 | 14.32 | 14.56 | 288,325 | -0.28(-1.89%) |
Oct 16, 2006 | 14.75 | 14.95 | 14.75 | 14.84 | 112,619 | +0.08(+0.54%) |
Oct 13, 2006 | 14.54 | 14.79 | 14.37 | 14.76 | 235,709 | +0.27(+1.86%) |
Oct 12, 2006 | 14.46 | 14.60 | 14.39 | 14.49 | 300,455 | +0.04(+0.28%) |
Oct 11, 2006 | 14.57 | 14.65 | 14.38 | 14.45 | 290,934 | -0.24(-1.63%) |
Oct 10, 2006 | 14.70 | 14.75 | 14.56 | 14.69 | 169,986 | +0.04(+0.27%) |
Oct 09, 2006 | 14.65 | 14.74 | 14.55 | 14.65 | 144,169 | -0.04(-0.27%) |
Oct 06, 2006 | 14.76 | 14.83 | 14.60 | 14.69 | 168,061 | -0.16(-1.08%) |
Oct 05, 2006 | 14.72 | 14.91 | 14.57 | 14.85 | 335,566 | +0.16(+1.09%) |
Oct 04, 2006 | 13.85 | 14.74 | 13.82 | 14.69 | 789,554 | +0.84(+6.06%) |
Oct 03, 2006 | 13.95 | 14.05 | 13.79 | 13.85 | 793,972 | -0.20(-1.42%) |
Oct 02, 2006 | 14.04 | 14.13 | 13.83 | 14.05 | 506,534 | -0.07(-0.50%) |
Sep 29, 2006 | 14.12 | 14.27 | 13.85 | 14.12 | 725,424 | -0.03(-0.21%) |
Sep 28, 2006 | 14.05 | 14.19 | 13.86 | 14.15 | 366,769 | +0.16(+1.14%) |
Sep 27, 2006 | 13.90 | 14.09 | 13.75 | 13.99 | 674,054 | +0.02(+0.14%) |
Sep 26, 2006 | 13.70 | 14.16 | 13.63 | 13.97 | 518,992 | +0.23(+1.67%) |
Sep 25, 2006 | 13.43 | 13.86 | 13.43 | 13.74 | 454,173 | +0.34(+2.54%) |
Sep 22, 2006 | 13.65 | 13.65 | 13.16 | 13.40 | 343,646 | -0.32(-2.33%) |
Sep 21, 2006 | 13.83 | 13.98 | 13.32 | 13.72 | 617,033 | -0.11(-0.80%) |
Sep 20, 2006 | 13.55 | 13.95 | 13.55 | 13.83 | 801,026 | +0.33(+2.44%) |
Sep 19, 2006 | 12.86 | 13.68 | 12.71 | 13.50 | 1,315,094 | +0.71(+5.55%) |
Sep 18, 2006 | 12.25 | 13.04 | 12.20 | 12.79 | 563,216 | +0.63(+5.18%) |
Sep 15, 2006 | 12.47 | 12.48 | 12.05 | 12.16 | 375,443 | -0.22(-1.78%) |
Sep 14, 2006 | 12.04 | 12.39 | 11.87 | 12.38 | 313,656 | +0.26(+2.15%) |
Sep 13, 2006 | 12.00 | 12.15 | 11.84 | 12.12 | 778,260 | +0.12(+1.00%) |
Sep 12, 2006 | 11.40 | 12.03 | 11.29 | 12.00 | 422,220 | +0.60(+5.26%) |
Sep 11, 2006 | 11.25 | 11.46 | 11.23 | 11.40 | 243,011 | +0.06(+0.54%) |
Sep 08, 2006 | 11.28 | 11.45 | 11.24 | 11.34 | 144,402 | +0.04(+0.35%) |
Sep 07, 2006 | 11.40 | 11.40 | 10.95 | 11.30 | 517,500 | -0.18(-1.57%) |
Sep 06, 2006 | 11.47 | 11.52 | 11.30 | 11.48 | 207,503 | -0.10(-0.86%) |
Sep 05, 2006 | 11.41 | 11.65 | 11.32 | 11.58 | 279,717 | +0.13(+1.14%) |
Sep 01, 2006 | 11.57 | 11.60 | 11.40 | 11.45 | 111,442 | +0.01(+0.09%) |
Aug 31, 2006 | 11.52 | 11.76 | 11.40 | 11.44 | 328,528 | -0.02(-0.17%) |
Aug 30, 2006 | 11.20 | 11.50 | 11.07 | 11.46 | 498,396 | +0.31(+2.78%) |
Aug 29, 2006 | 11.00 | 11.31 | 10.90 | 11.15 | 274,600 | +0.01(+0.09%) |
Aug 28, 2006 | 11.12 | 11.38 | 11.02 | 11.14 | 284,698 | +0.03(+0.27%) |
Aug 25, 2006 | 11.00 | 11.63 | 10.96 | 11.11 | 357,904 | +0.11(+1.00%) |
Aug 24, 2006 | 10.31 | 11.02 | 10.30 | 11.00 | 565,339 | +0.75(+7.32%) |
Aug 23, 2006 | 9.900 | 10.30 | 9.890 | 10.25 | 305,686 | +0.33(+3.33%) |
Aug 22, 2006 | 10.00 | 10.05 | 9.860 | 9.920 | 240,234 | -0.08(-0.80%) |
Aug 21, 2006 | 10.06 | 10.17 | 9.890 | 10.00 | 239,174 | -0.13(-1.28%) |
Aug 18, 2006 | 10.06 | 10.20 | 9.890 | 10.13 | 248,743 | +0.01(+0.10%) |
Aug 17, 2006 | 10.09 | 10.25 | 10.01 | 10.12 | 378,617 | +0.07(+0.70%) |
Aug 16, 2006 | 10.06 | 10.09 | 9.850 | 10.05 | 171,133 | +0.01(+0.10%) |
Aug 15, 2006 | 10.00 | 10.23 | 9.920 | 10.04 | 161,723 | +0.13(+1.31%) |
Aug 14, 2006 | 9.590 | 10.06 | 9.500 | 9.910 | 376,104 | +0.39(+4.10%) |
Aug 11, 2006 | 9.540 | 9.540 | 9.330 | 9.520 | 269,079 | +0.00(+0.00%) |
Aug 10, 2006 | 9.180 | 9.570 | 8.990 | 9.520 | 309,456 | +0.37(+4.04%) |
Aug 09, 2006 | 8.880 | 9.350 | 8.850 | 9.150 | 444,470 | +0.35(+3.98%) |
Aug 08, 2006 | 8.660 | 9.110 | 8.590 | 8.800 | 387,875 | +0.14(+1.62%) |
Aug 07, 2006 | 8.630 | 8.710 | 8.450 | 8.660 | 307,329 | +0.00(+0.00%) |
Aug 04, 2006 | 8.700 | 9.010 | 8.540 | 8.660 | 441,317 | +0.05(+0.58%) |
Aug 03, 2006 | 8.180 | 8.770 | 7.460 | 8.610 | 1,603,764 | -0.59(-6.41%) |
Aug 02, 2006 | 9.340 | 9.340 | 8.970 | 9.200 | 208,386 | -0.03(-0.33%) |
Aug 01, 2006 | 9.490 | 9.600 | 9.010 | 9.230 | 301,232 | -0.31(-3.25%) |
Jul 31, 2006 | 9.400 | 9.600 | 9.240 | 9.540 | 328,784 | +0.25(+2.69%) |
Jul 28, 2006 | 8.830 | 9.410 | 8.770 | 9.290 | 533,627 | +0.51(+5.81%) |
Jul 27, 2006 | 8.520 | 8.820 | 8.300 | 8.780 | 474,483 | +0.25(+2.93%) |
Jul 26, 2006 | 8.580 | 8.630 | 8.460 | 8.530 | 117,954 | -0.06(-0.70%) |
Jul 25, 2006 | 8.350 | 8.730 | 8.200 | 8.590 | 218,356 | +0.28(+3.37%) |
Jul 24, 2006 | 8.140 | 8.900 | 8.150 | 8.310 | 216,298 | +0.17(+2.09%) |
Jul 21, 2006 | 8.250 | 8.300 | 8.080 | 8.140 | 131,314 | -0.15(-1.81%) |
Jul 20, 2006 | 8.950 | 8.990 | 8.230 | 8.290 | 185,785 | -0.62(-6.96%) |
Jul 19, 2006 | 8.490 | 8.960 | 8.440 | 8.910 | 179,397 | +0.42(+4.95%) |
Jul 18, 2006 | 8.350 | 8.492 | 8.130 | 8.490 | 149,763 | +0.13(+1.56%) |
Jul 17, 2006 | 8.150 | 8.450 | 8.140 | 8.360 | 200,285 | +0.18(+2.20%) |
Jul 14, 2006 | 8.800 | 8.830 | 8.070 | 8.180 | 452,284 | -0.65(-7.36%) |
Jul 13, 2006 | 9.100 | 9.230 | 8.770 | 8.830 | 235,753 | -0.27(-2.97%) |
Jul 12, 2006 | 9.390 | 9.480 | 9.090 | 9.100 | 273,497 | -0.33(-3.50%) |
Jul 11, 2006 | 9.410 | 9.470 | 9.100 | 9.430 | 258,032 | -0.02(-0.21%) |
Jul 10, 2006 | 9.210 | 9.560 | 9.210 | 9.450 | 378,895 | +0.23(+2.49%) |
Jul 07, 2006 | 9.480 | 9.490 | 9.220 | 9.220 | 342,746 | -0.31(-3.25%) |
Jul 06, 2006 | 9.500 | 9.590 | 9.400 | 9.530 | 279,852 | +0.03(+0.32%) |
Jul 05, 2006 | 9.780 | 9.810 | 9.320 | 9.500 | 312,519 | -0.41(-4.14%) |
Jul 03, 2006 | 9.480 | 9.930 | 9.480 | 9.910 | 263,803 | +0.41(+4.32%) |
Jun 30, 2006 | 9.850 | 10.05 | 9.500 | 9.500 | 3,229,125 | -0.38(-3.85%) |
Jun 29, 2006 | 9.350 | 10.02 | 9.310 | 9.880 | 617,700 | +0.55(+5.89%) |
Jun 28, 2006 | 9.520 | 9.520 | 9.080 | 9.330 | 381,895 | -0.15(-1.58%) |
Jun 27, 2006 | 9.550 | 9.670 | 9.450 | 9.480 | 264,904 | -0.05(-0.52%) |
Jun 26, 2006 | 9.620 | 9.660 | 9.430 | 9.530 | 124,000 | -0.06(-0.63%) |
Jun 23, 2006 | 9.550 | 9.940 | 9.410 | 9.590 | 422,386 | +0.03(+0.31%) |
Jun 22, 2006 | 9.860 | 9.860 | 9.460 | 9.560 | 356,973 | -0.28(-2.85%) |
Jun 21, 2006 | 9.890 | 10.08 | 9.780 | 9.840 | 338,635 | -0.07(-0.71%) |
Jun 20, 2006 | 9.980 | 9.980 | 9.860 | 9.910 | 278,277 | -0.03(-0.30%) |
Jun 19, 2006 | 10.03 | 10.29 | 9.770 | 9.940 | 401,197 | -0.11(-1.09%) |
Jun 16, 2006 | 10.07 | 10.07 | 9.950 | 10.05 | 204,067 | -0.02(-0.20%) |
Jun 15, 2006 | 10.01 | 10.10 | 9.940 | 10.07 | 641,624 | +0.06(+0.60%) |
Jun 14, 2006 | 9.960 | 10.15 | 9.950 | 10.01 | 145,916 | +0.04(+0.40%) |
Jun 13, 2006 | 9.880 | 10.02 | 9.850 | 9.970 | 333,053 | +0.14(+1.42%) |
Jun 12, 2006 | 9.920 | 10.06 | 9.830 | 9.830 | 400,826 | -0.09(-0.91%) |
Jun 09, 2006 | 9.750 | 10.01 | 9.700 | 9.920 | 238,882 | +0.22(+2.27%) |
Jun 08, 2006 | 9.570 | 9.700 | 9.410 | 9.700 | 299,459 | +0.09(+0.94%) |
Jun 07, 2006 | 9.400 | 9.870 | 9.370 | 9.610 | 367,986 | +0.27(+2.89%) |
Jun 06, 2006 | 9.340 | 9.440 | 9.230 | 9.340 | 182,922 | -0.02(-0.21%) |
Jun 05, 2006 | 9.690 | 9.690 | 9.250 | 9.360 | 311,024 | -0.33(-3.41%) |
Jun 02, 2006 | 9.420 | 9.720 | 9.360 | 9.690 | 135,535 | +0.06(+0.62%) |
Jun 01, 2006 | 9.300 | 9.680 | 9.220 | 9.630 | 222,691 | +0.20(+2.12%) |
May 31, 2006 | 9.310 | 9.530 | 9.200 | 9.430 | 215,406 | +0.10(+1.07%) |
May 30, 2006 | 9.300 | 9.560 | 9.260 | 9.330 | 233,875 | -0.10(-1.06%) |
May 26, 2006 | 9.120 | 9.560 | 9.000 | 9.430 | 355,904 | +0.32(+3.51%) |
May 25, 2006 | 9.140 | 9.170 | 8.950 | 9.110 | 228,330 | +0.04(+0.44%) |
May 24, 2006 | 9.370 | 9.420 | 8.800 | 9.070 | 410,087 | +0.19(+2.14%) |
May 23, 2006 | 9.410 | 9.460 | 8.860 | 8.880 | 293,632 | -0.47(-5.03%) |
May 22, 2006 | 9.680 | 9.740 | 9.280 | 9.350 | 219,092 | -0.38(-3.91%) |
May 19, 2006 | 9.650 | 9.890 | 9.640 | 9.730 | 237,401 | +0.09(+0.93%) |
May 18, 2006 | 10.13 | 10.15 | 9.640 | 9.640 | 228,589 | -0.29(-2.92%) |
May 17, 2006 | 10.13 | 10.26 | 9.810 | 9.930 | 310,685 | -0.29(-2.84%) |
May 16, 2006 | 9.760 | 10.28 | 9.760 | 10.22 | 266,646 | +0.45(+4.61%) |
May 15, 2006 | 10.10 | 10.10 | 9.380 | 9.770 | 637,105 | -0.40(-3.93%) |
May 12, 2006 | 10.28 | 10.41 | 10.11 | 10.17 | 306,508 | -0.19(-1.83%) |
May 11, 2006 | 10.64 | 10.78 | 10.31 | 10.36 | 295,586 | -0.44(-4.07%) |
May 10, 2006 | 11.03 | 11.21 | 10.69 | 10.80 | 203,975 | -0.23(-2.09%) |
May 09, 2006 | 11.01 | 11.31 | 11.00 | 11.03 | 248,188 | +0.00(+0.00%) |
May 08, 2006 | 11.16 | 11.32 | 11.00 | 11.03 | 240,444 | -0.19(-1.69%) |
May 05, 2006 | 11.20 | 11.32 | 11.07 | 11.22 | 161,025 | +0.07(+0.63%) |
May 04, 2006 | 11.25 | 11.25 | 11.01 | 11.15 | 243,700 | -0.14(-1.24%) |
May 03, 2006 | 10.97 | 11.30 | 10.93 | 11.29 | 276,172 | +0.28(+2.54%) |
May 02, 2006 | 11.46 | 11.51 | 10.90 | 11.01 | 435,244 | -0.45(-3.93%) |
May 01, 2006 | 11.47 | 11.93 | 11.36 | 11.46 | 446,005 | +0.01(+0.09%) |
Apr 28, 2006 | 11.66 | 11.70 | 11.32 | 11.45 | 432,700 | -0.27(-2.30%) |
Apr 27, 2006 | 11.50 | 12.08 | 10.91 | 11.72 | 1,261,048 | +0.82(+7.52%) |
Apr 26, 2006 | 11.30 | 11.42 | 10.83 | 10.90 | 650,271 | -0.43(-3.80%) |
Apr 25, 2006 | 11.76 | 11.85 | 11.16 | 11.33 | 535,491 | -0.38(-3.24%) |
Apr 24, 2006 | 12.00 | 12.38 | 11.55 | 11.71 | 559,951 | +0.05(+0.43%) |
Apr 21, 2006 | 11.93 | 12.00 | 11.52 | 11.66 | 601,193 | -0.27(-2.26%) |
Apr 20, 2006 | 12.27 | 12.42 | 11.89 | 11.93 | 766,811 | -0.36(-2.93%) |
Apr 19, 2006 | 12.45 | 12.59 | 12.20 | 12.29 | 617,228 | -0.09(-0.73%) |
Apr 18, 2006 | 12.33 | 12.55 | 12.30 | 12.38 | 386,953 | -0.10(-0.80%) |
Apr 17, 2006 | 12.58 | 12.60 | 12.30 | 12.48 | 382,797 | -0.07(-0.56%) |
Apr 13, 2006 | 12.44 | 12.75 | 12.26 | 12.55 | 226,201 | +0.03(+0.25%) |
Apr 12, 2006 | 12.34 | 12.59 | 12.25 | 12.52 | 265,696 | +0.18(+1.45%) |
Apr 11, 2006 | 12.97 | 12.99 | 12.21 | 12.34 | 658,346 | -0.63(-4.86%) |
Apr 10, 2006 | 12.52 | 12.97 | 12.27 | 12.97 | 622,625 | +0.46(+3.68%) |
Apr 07, 2006 | 12.65 | 12.87 | 12.35 | 12.51 | 404,124 | -0.06(-0.48%) |
Apr 06, 2006 | 12.57 | 12.67 | 11.88 | 12.57 | 928,041 | +0.05(+0.40%) |
Apr 05, 2006 | 12.87 | 13.00 | 12.50 | 12.52 | 404,816 | -0.44(-3.40%) |
Apr 04, 2006 | 12.83 | 12.99 | 12.55 | 12.96 | 414,567 | +0.26(+2.05%) |
Apr 03, 2006 | 13.00 | 13.27 | 12.53 | 12.70 | 656,988 | -0.17(-1.32%) |
Mar 31, 2006 | 12.74 | 13.05 | 12.52 | 12.87 | 585,757 | +0.21(+1.66%) |
Mar 30, 2006 | 13.04 | 13.08 | 12.53 | 12.66 | 413,701 | -0.34(-2.62%) |
Mar 29, 2006 | 12.70 | 13.12 | 12.56 | 13.00 | 510,533 | +0.28(+2.20%) |
Mar 28, 2006 | 12.67 | 13.00 | 12.53 | 12.72 | 593,073 | +0.11(+0.87%) |
Mar 27, 2006 | 12.82 | 13.40 | 12.59 | 12.61 | 1,319,687 | -0.21(-1.64%) |
Mar 24, 2006 | 12.05 | 12.97 | 12.05 | 12.82 | 1,334,389 | +0.91(+7.64%) |
Mar 23, 2006 | 11.77 | 12.09 | 11.75 | 11.91 | 669,700 | +0.04(+0.34%) |
Mar 22, 2006 | 12.14 | 12.26 | 11.76 | 11.87 | 690,400 | -0.36(-2.94%) |
Mar 21, 2006 | 11.80 | 12.74 | 11.72 | 12.23 | 1,857,219 | +0.47(+4.00%) |
Mar 20, 2006 | 11.73 | 11.90 | 11.55 | 11.76 | 346,586 | +0.08(+0.68%) |
Mar 17, 2006 | 11.98 | 11.98 | 11.58 | 11.68 | 265,115 | -0.24(-2.01%) |
Mar 16, 2006 | 11.49 | 12.06 | 11.45 | 11.92 | 751,675 | +0.53(+4.65%) |
Mar 15, 2006 | 11.77 | 11.82 | 11.28 | 11.39 | 524,415 | -0.38(-3.23%) |
Mar 14, 2006 | 11.28 | 12.47 | 11.16 | 11.77 | 1,507,050 | +0.52(+4.62%) |
Mar 13, 2006 | 11.26 | 11.33 | 11.12 | 11.25 | 233,405 | +0.06(+0.54%) |
Mar 10, 2006 | 10.92 | 11.21 | 10.92 | 11.19 | 311,101 | +0.24(+2.19%) |
Mar 09, 2006 | 11.18 | 11.29 | 10.95 | 10.95 | 318,050 | -0.16(-1.44%) |
Mar 08, 2006 | 10.85 | 11.13 | 10.63 | 11.11 | 544,991 | +0.26(+2.40%) |
Mar 07, 2006 | 11.03 | 11.55 | 10.74 | 10.85 | 474,061 | -0.35(-3.12%) |
Mar 06, 2006 | 11.97 | 11.97 | 11.00 | 11.20 | 472,980 | -0.66(-5.56%) |
Mar 03, 2006 | 11.41 | 12.00 | 11.33 | 11.86 | 744,175 | +0.45(+3.94%) |
Mar 02, 2006 | 11.02 | 11.65 | 11.01 | 11.41 | 809,645 | +0.44(+4.01%) |
Mar 01, 2006 | 11.22 | 11.39 | 10.90 | 10.97 | 686,072 | -0.27(-2.40%) |
Feb 28, 2006 | 10.22 | 11.43 | 10.37 | 11.24 | 2,207,170 | +1.02(+9.98%) |
Feb 27, 2006 | 9.890 | 10.37 | 9.890 | 10.22 | 419,693 | +0.39(+3.97%) |
Feb 24, 2006 | 9.740 | 9.950 | 9.690 | 9.830 | 312,509 | +0.00(+0.00%) |
Feb 23, 2006 | 9.420 | 9.930 | 9.410 | 9.830 | 562,622 | +0.43(+4.57%) |
Feb 22, 2006 | 9.400 | 9.500 | 9.300 | 9.400 | 390,757 | -0.04(-0.42%) |
Feb 21, 2006 | 9.410 | 9.600 | 9.250 | 9.440 | 530,378 | +0.10(+1.07%) |
Feb 17, 2006 | 9.800 | 9.800 | 9.300 | 9.340 | 605,791 | -0.41(-4.21%) |
Feb 16, 2006 | 10.60 | 10.63 | 9.640 | 9.750 | 1,578,300 | -0.16(-1.61%) |
Feb 15, 2006 | 9.400 | 10.05 | 9.400 | 9.910 | 1,113,576 | +0.52(+5.54%) |
Feb 14, 2006 | 9.180 | 9.480 | 9.100 | 9.390 | 379,543 | +0.27(+2.96%) |
Feb 13, 2006 | 9.300 | 9.300 | 9.050 | 9.120 | 473,991 | -0.14(-1.51%) |
Feb 10, 2006 | 9.270 | 9.360 | 9.090 | 9.260 | 328,460 | -0.05(-0.54%) |
Feb 09, 2006 | 9.110 | 9.350 | 9.110 | 9.310 | 333,448 | +0.20(+2.20%) |
Feb 08, 2006 | 9.150 | 9.390 | 9.090 | 9.110 | 333,681 | -0.08(-0.87%) |
Feb 07, 2006 | 9.410 | 9.510 | 9.110 | 9.190 | 525,185 | -0.33(-3.47%) |
Feb 06, 2006 | 9.790 | 9.920 | 9.400 | 9.520 | 384,143 | -0.34(-3.45%) |
Feb 03, 2006 | 9.890 | 9.990 | 9.750 | 9.860 | 275,316 | -0.13(-1.30%) |
Feb 02, 2006 | 10.25 | 10.26 | 9.660 | 9.990 | 529,346 | -0.20(-1.96%) |
Feb 01, 2006 | 9.990 | 10.25 | 9.870 | 10.19 | 558,747 | +0.20(+2.00%) |
Jan 31, 2006 | 9.720 | 10.00 | 9.660 | 9.990 | 316,541 | +0.32(+3.31%) |
Jan 30, 2006 | 9.620 | 9.850 | 9.600 | 9.670 | 325,620 | +0.01(+0.10%) |
Jan 27, 2006 | 9.620 | 9.810 | 9.590 | 9.660 | 506,398 | +0.04(+0.42%) |
Jan 26, 2006 | 9.860 | 9.970 | 9.580 | 9.620 | 587,087 | -0.23(-2.34%) |
Jan 25, 2006 | 9.950 | 9.970 | 9.780 | 9.850 | 313,772 | +0.01(+0.10%) |
Jan 24, 2006 | 10.00 | 10.15 | 9.740 | 9.840 | 360,697 | -0.10(-1.01%) |
Jan 23, 2006 | 10.16 | 10.18 | 9.870 | 9.940 | 604,954 | -0.18(-1.78%) |
Jan 20, 2006 | 10.01 | 10.54 | 9.910 | 10.12 | 1,295,561 | +0.08(+0.80%) |
Jan 19, 2006 | 9.660 | 10.18 | 9.590 | 10.04 | 507,194 | +0.45(+4.69%) |
Jan 18, 2006 | 9.530 | 9.840 | 9.350 | 9.590 | 682,341 | -0.17(-1.74%) |
Jan 17, 2006 | 10.19 | 10.19 | 9.570 | 9.760 | 957,272 | -0.44(-4.31%) |
Jan 13, 2006 | 10.60 | 10.62 | 10.19 | 10.20 | 534,846 | -0.41(-3.86%) |
Jan 12, 2006 | 10.88 | 10.95 | 10.50 | 10.61 | 380,500 | -0.09(-0.84%) |
Jan 11, 2006 | 10.91 | 11.03 | 10.51 | 10.70 | 493,418 | -0.08(-0.74%) |
Jan 10, 2006 | 11.08 | 11.45 | 10.78 | 10.78 | 1,089,440 | -0.33(-2.98%) |
Jan 09, 2006 | 11.07 | 11.30 | 10.88 | 11.11 | 1,231,565 | +0.38(+3.55%) |
Jan 06, 2006 | 11.00 | 11.19 | 10.61 | 10.73 | 1,380,713 | -0.37(-3.33%) |
Jan 05, 2006 | 10.19 | 11.43 | 10.05 | 11.10 | 2,508,636 | +1.08(+10.78%) |
Jan 04, 2006 | 10.31 | 10.50 | 9.900 | 10.02 | 1,860,800 | -0.38(-3.65%) |
Jan 03, 2006 | 10.88 | 10.88 | 10.21 | 10.40 | 1,148,559 | -0.36(-3.35%) |
Dec 30, 2005 | 11.54 | 11.63 | 10.67 | 10.76 | 3,800,226 | -1.00(-8.50%) |
Dec 29, 2005 | 11.67 | 12.46 | 11.43 | 11.76 | 16,461,299 | +2.29(+24.18%) |
Dec 28, 2005 | 9.910 | 9.910 | 8.900 | 9.470 | 938,400 | -0.27(-2.77%) |
Dec 27, 2005 | 9.980 | 10.00 | 9.670 | 9.740 | 330,300 | -0.13(-1.32%) |
Dec 23, 2005 | 9.990 | 10.04 | 9.640 | 9.870 | 408,802 | -0.13(-1.30%) |
Dec 22, 2005 | 10.35 | 10.50 | 9.960 | 10.00 | 476,285 | -0.33(-3.19%) |
Dec 21, 2005 | 10.06 | 10.64 | 10.00 | 10.33 | 716,598 | +0.22(+2.18%) |
Dec 20, 2005 | 9.880 | 10.50 | 9.840 | 10.11 | 750,384 | +0.12(+1.20%) |
Dec 19, 2005 | 10.18 | 10.34 | 9.640 | 9.990 | 897,120 | -0.15(-1.48%) |
Dec 16, 2005 | 10.40 | 10.50 | 10.00 | 10.14 | 1,331,293 | +0.05(+0.50%) |
Dec 15, 2005 | 11.07 | 11.25 | 9.930 | 10.09 | 1,824,270 | -1.01(-9.10%) |
Dec 14, 2005 | 11.84 | 11.95 | 10.80 | 11.10 | 1,276,177 | -0.82(-6.88%) |
Dec 13, 2005 | 11.93 | 12.27 | 11.60 | 11.92 | 1,271,645 | -0.22(-1.81%) |
Dec 12, 2005 | 12.80 | 12.83 | 12.08 | 12.14 | 983,930 | -0.66(-5.16%) |
Dec 09, 2005 | 13.07 | 13.49 | 12.60 | 12.80 | 664,479 | -0.29(-2.22%) |
Dec 08, 2005 | 13.09 | 13.35 | 12.60 | 13.09 | 774,917 | -0.08(-0.61%) |
Dec 07, 2005 | 13.29 | 13.60 | 12.66 | 13.17 | 916,161 | -0.25(-1.86%) |
Dec 06, 2005 | 14.13 | 14.13 | 13.26 | 13.42 | 1,104,610 | -0.65(-4.62%) |
Dec 05, 2005 | 14.43 | 14.45 | 14.00 | 14.07 | 532,049 | -0.38(-2.63%) |
Dec 02, 2005 | 14.05 | 14.61 | 13.95 | 14.45 | 714,105 | +0.45(+3.21%) |
Dec 01, 2005 | 13.80 | 14.20 | 13.80 | 14.00 | 506,790 | +0.04(+0.29%) |
Nov 30, 2005 | 14.34 | 14.59 | 13.84 | 13.96 | 921,279 | -0.23(-1.62%) |
Nov 29, 2005 | 14.45 | 14.79 | 14.04 | 14.19 | 851,511 | -0.26(-1.80%) |
Nov 28, 2005 | 15.93 | 15.95 | 13.30 | 14.45 | 2,653,899 | -1.06(-6.83%) |
Nov 25, 2005 | 14.87 | 15.75 | 14.74 | 15.51 | 601,919 | +0.71(+4.80%) |
Nov 23, 2005 | 14.95 | 14.96 | 14.50 | 14.80 | 761,180 | -0.10(-0.67%) |
Nov 22, 2005 | 14.48 | 14.95 | 14.13 | 14.90 | 1,136,796 | +0.44(+3.04%) |
Nov 21, 2005 | 13.60 | 14.61 | 13.50 | 14.46 | 1,353,765 | +0.89(+6.56%) |
Nov 18, 2005 | 13.05 | 13.70 | 13.05 | 13.57 | 550,682 | +0.54(+4.14%) |
Nov 17, 2005 | 13.25 | 13.40 | 13.00 | 13.03 | 596,017 | -0.07(-0.53%) |
Nov 16, 2005 | 13.07 | 13.42 | 13.00 | 13.10 | 324,210 | +0.17(+1.31%) |
Nov 15, 2005 | 13.67 | 13.67 | 12.80 | 12.93 | 596,047 | -0.63(-4.65%) |
Nov 14, 2005 | 13.19 | 13.69 | 13.15 | 13.56 | 620,141 | +0.30(+2.26%) |
Nov 11, 2005 | 13.46 | 13.46 | 12.51 | 13.26 | 530,787 | +0.14(+1.07%) |
Nov 10, 2005 | 13.84 | 13.84 | 13.02 | 13.12 | 756,181 | -0.58(-4.23%) |
Nov 09, 2005 | 13.02 | 13.82 | 12.82 | 13.70 | 1,030,742 | +0.85(+6.61%) |
Nov 08, 2005 | 13.66 | 13.74 | 12.68 | 12.85 | 1,667,483 | -0.80(-5.86%) |
Nov 07, 2005 | 12.90 | 14.07 | 12.86 | 13.65 | 5,720,184 | +1.74(+14.61%) |
Nov 04, 2005 | 12.09 | 12.37 | 11.73 | 11.91 | 587,778 | -0.10(-0.83%) |
Nov 03, 2005 | 11.90 | 12.26 | 11.79 | 12.01 | 350,671 | +0.23(+1.95%) |
Nov 02, 2005 | 11.66 | 11.89 | 11.55 | 11.78 | 160,860 | +0.24(+2.08%) |