Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.48 | 12.60 | 12.48 | 12.54 | 3,388,224 | +0.08(+0.61%) |
Nov 29, 2006 | 12.42 | 12.49 | 12.37 | 12.47 | 1,133,847 | +0.08(+0.64%) |
Nov 28, 2006 | 12.25 | 12.45 | 12.25 | 12.39 | 1,657,837 | +0.03(+0.24%) |
Nov 27, 2006 | 12.43 | 12.53 | 12.32 | 12.36 | 1,702,046 | -0.12(-0.96%) |
Nov 24, 2006 | 12.45 | 12.52 | 12.41 | 12.48 | 589,736 | +0.05(+0.38%) |
Nov 22, 2006 | 12.43 | 12.50 | 12.42 | 12.43 | 924,421 | +0.03(+0.21%) |
Nov 21, 2006 | 12.43 | 12.50 | 12.40 | 12.40 | 1,581,605 | -0.03(-0.25%) |
Nov 20, 2006 | 12.49 | 12.57 | 12.43 | 12.43 | 944,542 | -0.09(-0.75%) |
Nov 17, 2006 | 12.56 | 12.60 | 12.52 | 12.53 | 2,192,597 | -0.04(-0.29%) |
Nov 16, 2006 | 12.56 | 12.62 | 12.54 | 12.56 | 1,890,502 | +0.00(+0.03%) |
Nov 15, 2006 | 12.61 | 12.63 | 12.55 | 12.56 | 1,439,343 | -0.03(-0.25%) |
Nov 14, 2006 | 12.67 | 12.67 | 12.56 | 12.59 | 2,121,465 | -0.03(-0.24%) |
Nov 13, 2006 | 12.67 | 12.68 | 12.60 | 12.62 | 2,741,525 | -0.03(-0.25%) |
Nov 10, 2006 | 12.64 | 12.67 | 12.60 | 12.65 | 2,044,950 | +0.05(+0.36%) |
Nov 09, 2006 | 12.62 | 12.66 | 12.58 | 12.61 | 2,158,023 | -0.00(-0.03%) |
Nov 08, 2006 | 12.54 | 12.64 | 12.53 | 12.61 | 1,662,088 | -0.00(-0.03%) |
Nov 07, 2006 | 12.58 | 12.66 | 12.54 | 12.62 | 1,318,618 | +0.00(+0.00%) |
Nov 06, 2006 | 12.42 | 12.63 | 12.42 | 12.62 | 2,143,853 | +0.17(+1.40%) |
Nov 03, 2006 | 12.55 | 12.56 | 12.37 | 12.44 | 1,883,700 | -0.11(-0.86%) |
Nov 02, 2006 | 12.63 | 12.65 | 12.50 | 12.55 | 1,960,216 | -0.14(-1.07%) |
Nov 01, 2006 | 12.53 | 12.70 | 12.38 | 12.68 | 4,942,340 | +0.13(+1.00%) |
Oct 31, 2006 | 12.32 | 12.75 | 12.18 | 12.56 | 8,027,336 | +0.59(+4.97%) |
Oct 30, 2006 | 11.98 | 12.02 | 11.93 | 11.96 | 1,072,918 | -0.03(-0.28%) |
Oct 27, 2006 | 12.05 | 12.09 | 11.96 | 12.00 | 1,442,744 | -0.08(-0.66%) |
Oct 26, 2006 | 12.17 | 12.19 | 12.06 | 12.08 | 1,601,726 | -0.10(-0.84%) |
Oct 25, 2006 | 12.06 | 12.19 | 12.06 | 12.18 | 1,504,239 | +0.10(+0.85%) |
Oct 24, 2006 | 12.12 | 12.12 | 12.04 | 12.08 | 972,598 | -0.11(-0.91%) |
Oct 23, 2006 | 12.08 | 12.20 | 12.04 | 12.19 | 1,359,710 | +0.13(+1.04%) |
Oct 20, 2006 | 12.00 | 12.07 | 11.96 | 12.06 | 1,184,858 | +0.09(+0.75%) |
Oct 19, 2006 | 11.98 | 12.03 | 11.90 | 11.97 | 892,115 | -0.04(-0.37%) |
Oct 18, 2006 | 11.98 | 12.03 | 11.94 | 12.02 | 1,318,335 | +0.07(+0.56%) |
Oct 17, 2006 | 11.85 | 11.96 | 11.81 | 11.95 | 1,273,843 | +0.11(+0.91%) |
Oct 16, 2006 | 11.77 | 11.87 | 11.72 | 11.84 | 1,213,764 | +0.06(+0.52%) |
Oct 13, 2006 | 11.73 | 11.78 | 11.65 | 11.78 | 1,221,699 | +0.04(+0.33%) |
Oct 12, 2006 | 11.44 | 11.76 | 11.44 | 11.74 | 1,890,218 | +0.31(+2.70%) |
Oct 11, 2006 | 11.47 | 11.55 | 11.42 | 11.43 | 1,672,857 | -0.12(-1.05%) |
Oct 10, 2006 | 11.60 | 11.66 | 11.49 | 11.55 | 1,440,193 | +0.02(+0.14%) |
Oct 09, 2006 | 11.62 | 11.64 | 11.48 | 11.54 | 740,500 | -0.08(-0.71%) |
Oct 06, 2006 | 11.40 | 11.69 | 11.34 | 11.62 | 2,176,160 | +0.23(+1.98%) |
Oct 05, 2006 | 11.94 | 12.06 | 11.37 | 11.40 | 4,528,589 | -0.80(-6.53%) |
Oct 04, 2006 | 12.08 | 12.23 | 11.97 | 12.19 | 787,260 | +0.12(+0.99%) |
Oct 03, 2006 | 12.10 | 12.12 | 12.02 | 12.07 | 1,060,449 | -0.05(-0.38%) |
Oct 02, 2006 | 12.12 | 12.19 | 12.04 | 12.12 | 1,085,104 | -0.04(-0.32%) |
Sep 29, 2006 | 12.08 | 12.16 | 12.07 | 12.16 | 921,304 | +0.11(+0.94%) |
Sep 28, 2006 | 12.07 | 12.09 | 12.01 | 12.04 | 598,805 | -0.02(-0.20%) |
Sep 27, 2006 | 12.16 | 12.16 | 12.03 | 12.07 | 1,343,840 | -0.09(-0.77%) |
Sep 26, 2006 | 12.11 | 12.18 | 12.01 | 12.16 | 1,413,838 | +0.07(+0.54%) |
Sep 25, 2006 | 12.22 | 12.22 | 11.91 | 12.10 | 1,538,246 | +0.22(+1.81%) |
Sep 22, 2006 | 11.85 | 11.91 | 11.71 | 11.88 | 2,096,243 | +0.05(+0.46%) |
Sep 21, 2006 | 12.09 | 12.12 | 11.80 | 11.83 | 1,263,357 | -0.24(-1.97%) |
Sep 20, 2006 | 12.01 | 12.10 | 12.00 | 12.06 | 709,894 | +0.05(+0.38%) |
Sep 19, 2006 | 12.14 | 12.14 | 11.95 | 12.02 | 664,268 | +0.02(+0.13%) |
Sep 18, 2006 | 12.05 | 12.09 | 11.96 | 12.00 | 882,196 | +0.01(+0.04%) |
Sep 15, 2006 | 11.99 | 12.06 | 11.92 | 12.00 | 4,037,189 | +0.07(+0.62%) |
Sep 14, 2006 | 11.81 | 12.25 | 11.80 | 11.92 | 2,839,862 | +0.14(+1.20%) |
Sep 13, 2006 | 11.91 | 11.92 | 11.76 | 11.78 | 2,216,685 | -0.14(-1.21%) |
Sep 12, 2006 | 11.88 | 12.07 | 11.69 | 11.93 | 2,381,052 | -0.09(-0.78%) |
Sep 11, 2006 | 12.33 | 12.33 | 12.01 | 12.02 | 2,524,731 | -0.31(-2.48%) |
Sep 08, 2006 | 12.29 | 12.35 | 12.28 | 12.33 | 703,660 | +0.04(+0.33%) |
Sep 07, 2006 | 12.31 | 12.33 | 12.19 | 12.29 | 924,421 | -0.03(-0.23%) |
Sep 06, 2006 | 12.39 | 12.49 | 12.29 | 12.31 | 2,507,444 | -0.07(-0.60%) |
Sep 05, 2006 | 12.35 | 12.41 | 12.33 | 12.39 | 1,067,817 | +0.01(+0.11%) |
Sep 01, 2006 | 12.37 | 12.45 | 12.33 | 12.37 | 1,848,276 | -0.03(-0.24%) |
Aug 31, 2006 | 12.35 | 12.41 | 12.23 | 12.40 | 1,024,742 | +0.15(+1.20%) |
Aug 30, 2006 | 12.37 | 12.37 | 12.24 | 12.26 | 858,391 | -0.07(-0.59%) |
Aug 29, 2006 | 12.31 | 12.35 | 12.27 | 12.33 | 1,387,199 | +0.04(+0.29%) |
Aug 28, 2006 | 12.26 | 12.33 | 12.26 | 12.29 | 1,044,296 | +0.03(+0.26%) |
Aug 25, 2006 | 12.19 | 12.28 | 12.19 | 12.26 | 810,781 | +0.08(+0.62%) |
Aug 24, 2006 | 12.21 | 12.25 | 12.14 | 12.19 | 823,251 | -0.01(-0.04%) |
Aug 23, 2006 | 12.20 | 12.30 | 12.19 | 12.19 | 419,135 | -0.05(-0.43%) |
Aug 22, 2006 | 12.22 | 12.31 | 12.21 | 12.24 | 637,063 | +0.03(+0.28%) |
Aug 21, 2006 | 12.24 | 12.25 | 12.16 | 12.21 | 469,862 | -0.02(-0.20%) |
Aug 18, 2006 | 12.38 | 12.38 | 12.22 | 12.24 | 872,844 | -0.14(-1.14%) |
Aug 17, 2006 | 12.25 | 12.38 | 12.15 | 12.38 | 1,467,399 | +0.08(+0.66%) |
Aug 16, 2006 | 12.27 | 12.32 | 12.17 | 12.30 | 869,727 | +0.07(+0.58%) |
Aug 15, 2006 | 12.17 | 12.25 | 12.11 | 12.23 | 672,487 | +0.10(+0.86%) |
Aug 14, 2006 | 11.98 | 12.19 | 11.98 | 12.12 | 1,460,314 | +0.20(+1.64%) |
Aug 11, 2006 | 11.84 | 11.95 | 11.79 | 11.93 | 774,507 | +0.08(+0.72%) |
Aug 10, 2006 | 11.83 | 11.90 | 11.77 | 11.84 | 1,155,385 | +0.02(+0.16%) |
Aug 09, 2006 | 11.89 | 11.94 | 11.78 | 11.82 | 1,100,124 | +0.02(+0.13%) |
Aug 08, 2006 | 11.75 | 11.87 | 11.75 | 11.81 | 1,185,708 | +0.09(+0.75%) |
Aug 07, 2006 | 11.68 | 11.86 | 11.64 | 11.72 | 1,230,767 | +0.04(+0.30%) |
Aug 04, 2006 | 11.84 | 11.84 | 11.55 | 11.68 | 1,934,427 | -0.13(-1.08%) |
Aug 03, 2006 | 11.85 | 11.90 | 11.77 | 11.81 | 3,755,215 | -0.04(-0.31%) |
Aug 02, 2006 | 11.91 | 12.02 | 11.78 | 11.85 | 2,131,384 | -0.06(-0.53%) |
Aug 01, 2006 | 12.51 | 12.51 | 11.64 | 11.91 | 6,292,132 | -0.70(-5.53%) |
Jul 31, 2006 | 12.44 | 12.61 | 12.37 | 12.61 | 1,410,154 | +0.14(+1.09%) |
Jul 28, 2006 | 12.27 | 12.67 | 12.27 | 12.47 | 1,171,822 | +0.05(+0.41%) |
Jul 27, 2006 | 12.64 | 12.69 | 12.40 | 12.42 | 909,402 | -0.17(-1.39%) |
Jul 26, 2006 | 12.49 | 12.63 | 12.47 | 12.59 | 2,119,482 | +0.19(+1.52%) |
Jul 25, 2006 | 12.37 | 12.44 | 12.31 | 12.41 | 942,275 | +0.02(+0.14%) |
Jul 24, 2006 | 12.41 | 12.48 | 12.35 | 12.39 | 965,796 | -0.03(-0.21%) |
Jul 21, 2006 | 12.49 | 12.52 | 12.34 | 12.41 | 1,152,835 | -0.02(-0.14%) |
Jul 20, 2006 | 12.46 | 12.50 | 12.42 | 12.43 | 967,780 | -0.03(-0.23%) |
Jul 19, 2006 | 12.32 | 12.50 | 12.30 | 12.46 | 2,441,981 | +0.15(+1.23%) |
Jul 18, 2006 | 12.24 | 12.33 | 12.22 | 12.31 | 1,167,854 | +0.11(+0.88%) |
Jul 17, 2006 | 11.91 | 12.21 | 11.91 | 12.20 | 1,190,526 | +0.13(+1.10%) |
Jul 14, 2006 | 12.14 | 12.16 | 12.04 | 12.07 | 809,931 | -0.04(-0.32%) |
Jul 13, 2006 | 12.21 | 12.28 | 12.08 | 12.11 | 1,085,671 | -0.19(-1.58%) |
Jul 12, 2006 | 12.27 | 12.40 | 12.26 | 12.30 | 1,288,579 | +0.02(+0.20%) |
Jul 11, 2006 | 12.20 | 12.29 | 12.17 | 12.28 | 809,081 | +0.08(+0.65%) |
Jul 10, 2006 | 12.17 | 12.21 | 12.15 | 12.20 | 567,348 | +0.03(+0.23%) |
Jul 07, 2006 | 12.05 | 12.24 | 12.05 | 12.17 | 1,156,235 | +0.12(+0.97%) |
Jul 06, 2006 | 12.06 | 12.13 | 12.04 | 12.05 | 742,484 | -0.00(-0.03%) |
Jul 05, 2006 | 12.00 | 12.08 | 11.96 | 12.06 | 1,022,475 | +0.03(+0.26%) |
Jul 03, 2006 | 11.98 | 12.05 | 11.96 | 12.02 | 490,833 | +0.05(+0.40%) |
Jun 30, 2006 | 12.09 | 12.11 | 11.94 | 11.98 | 1,150,567 | -0.09(-0.76%) |
Jun 29, 2006 | 11.94 | 12.09 | 11.94 | 12.07 | 1,642,818 | +0.14(+1.21%) |
Jun 28, 2006 | 11.90 | 11.95 | 11.90 | 11.92 | 1,237,285 | +0.02(+0.19%) |
Jun 27, 2006 | 11.94 | 11.99 | 11.88 | 11.90 | 715,562 | -0.06(-0.49%) |
Jun 26, 2006 | 11.96 | 12.01 | 11.93 | 11.96 | 449,741 | +0.03(+0.27%) |
Jun 23, 2006 | 11.99 | 11.99 | 11.89 | 11.93 | 1,044,579 | -0.08(-0.71%) |
Jun 22, 2006 | 12.10 | 12.10 | 11.93 | 12.01 | 735,966 | -0.05(-0.39%) |
Jun 21, 2006 | 12.00 | 12.13 | 11.95 | 12.06 | 931,506 | +0.09(+0.72%) |
Jun 20, 2006 | 11.83 | 12.01 | 11.80 | 11.97 | 886,163 | +0.19(+1.62%) |
Jun 19, 2006 | 11.95 | 11.97 | 11.74 | 11.78 | 739,934 | -0.14(-1.18%) |
Jun 16, 2006 | 12.00 | 12.06 | 11.91 | 11.92 | 1,063,850 | -0.11(-0.92%) |
Jun 15, 2006 | 11.93 | 12.07 | 11.90 | 12.03 | 1,305,299 | +0.13(+1.08%) |
Jun 14, 2006 | 11.95 | 12.03 | 11.84 | 11.91 | 827,502 | -0.08(-0.65%) |
Jun 13, 2006 | 11.91 | 12.08 | 11.91 | 11.98 | 1,550,999 | +0.08(+0.67%) |
Jun 12, 2006 | 12.02 | 12.06 | 11.90 | 11.90 | 893,248 | -0.09(-0.72%) |
Jun 09, 2006 | 12.00 | 12.12 | 11.97 | 11.99 | 625,444 | -0.04(-0.35%) |
Jun 08, 2006 | 11.98 | 12.11 | 11.87 | 12.03 | 2,256,643 | +0.05(+0.38%) |
Jun 07, 2006 | 11.65 | 12.25 | 11.63 | 11.99 | 5,246,702 | +0.38(+3.25%) |
Jun 06, 2006 | 11.58 | 11.63 | 11.50 | 11.61 | 885,313 | +0.03(+0.26%) |
Jun 05, 2006 | 11.64 | 11.71 | 11.55 | 11.58 | 879,079 | -0.11(-0.91%) |
Jun 02, 2006 | 11.69 | 11.72 | 11.62 | 11.69 | 969,480 | -0.01(-0.12%) |
Jun 01, 2006 | 11.44 | 11.70 | 11.43 | 11.70 | 3,699,954 | +0.27(+2.36%) |
May 31, 2006 | 11.31 | 11.44 | 11.29 | 11.43 | 1,158,502 | +0.14(+1.22%) |
May 30, 2006 | 11.29 | 11.39 | 11.22 | 11.29 | 938,591 | +0.00(+0.03%) |
May 26, 2006 | 11.24 | 11.37 | 11.24 | 11.29 | 809,364 | -0.00(-0.03%) |
May 25, 2006 | 11.31 | 11.39 | 11.24 | 11.29 | 908,551 | +0.00(+0.00%) |
May 24, 2006 | 11.23 | 11.34 | 11.19 | 11.29 | 1,141,782 | -0.00(-0.02%) |
May 23, 2006 | 11.35 | 11.47 | 11.29 | 11.29 | 955,028 | -0.04(-0.37%) |
May 22, 2006 | 11.38 | 11.47 | 11.28 | 11.34 | 1,342,140 | -0.12(-1.05%) |
May 19, 2006 | 11.49 | 11.53 | 11.41 | 11.46 | 2,007,259 | +0.01(+0.09%) |
May 18, 2006 | 11.61 | 11.64 | 11.42 | 11.45 | 1,295,380 | -0.17(-1.47%) |
May 17, 2006 | 11.64 | 11.71 | 11.61 | 11.62 | 1,330,521 | -0.05(-0.47%) |
May 16, 2006 | 11.72 | 11.74 | 11.64 | 11.67 | 738,233 | -0.05(-0.47%) |
May 15, 2006 | 11.62 | 11.73 | 11.61 | 11.73 | 1,063,850 | +0.10(+0.88%) |
May 12, 2006 | 11.67 | 11.76 | 11.56 | 11.62 | 1,153,685 | -0.04(-0.36%) |
May 11, 2006 | 11.84 | 11.92 | 11.65 | 11.67 | 1,215,181 | -0.17(-1.47%) |
May 10, 2006 | 11.93 | 12.00 | 11.79 | 11.84 | 736,533 | -0.09(-0.74%) |
May 09, 2006 | 11.92 | 12.00 | 11.88 | 11.93 | 900,616 | +0.01(+0.07%) |
May 08, 2006 | 11.94 | 12.00 | 11.88 | 11.92 | 1,095,873 | +0.02(+0.16%) |
May 05, 2006 | 11.87 | 11.96 | 11.79 | 11.90 | 1,326,270 | +0.06(+0.52%) |
May 04, 2006 | 11.81 | 11.93 | 11.79 | 11.84 | 1,203,845 | +0.03(+0.24%) |
May 03, 2006 | 12.00 | 12.04 | 11.79 | 11.81 | 3,044,470 | -0.37(-3.01%) |
May 02, 2006 | 12.48 | 12.48 | 12.09 | 12.18 | 4,704,292 | -0.44(-3.47%) |
May 01, 2006 | 12.84 | 12.85 | 12.60 | 12.62 | 3,312,275 | -0.42(-3.20%) |
Apr 28, 2006 | 12.99 | 13.07 | 12.93 | 13.03 | 1,343,557 | +0.02(+0.12%) |
Apr 27, 2006 | 12.95 | 13.02 | 12.79 | 13.02 | 1,564,318 | +0.07(+0.50%) |
Apr 26, 2006 | 12.83 | 13.05 | 12.81 | 12.95 | 2,141,019 | +0.09(+0.69%) |
Apr 25, 2006 | 12.77 | 12.88 | 12.69 | 12.86 | 2,125,149 | +0.10(+0.79%) |
Apr 24, 2006 | 12.35 | 12.82 | 12.32 | 12.76 | 4,121,640 | +0.30(+2.39%) |
Apr 21, 2006 | 12.19 | 12.56 | 12.14 | 12.46 | 4,352,037 | +0.57(+4.82%) |
Apr 20, 2006 | 11.83 | 12.00 | 11.83 | 11.89 | 572,166 | +0.01(+0.04%) |
Apr 19, 2006 | 11.88 | 11.97 | 11.87 | 11.88 | 524,840 | -0.01(-0.07%) |
Apr 18, 2006 | 11.82 | 11.91 | 11.69 | 11.89 | 1,256,839 | +0.07(+0.60%) |
Apr 17, 2006 | 11.85 | 11.90 | 11.80 | 11.82 | 464,761 | -0.03(-0.28%) |
Apr 13, 2006 | 11.85 | 11.89 | 11.77 | 11.86 | 565,365 | +0.01(+0.04%) |
Apr 12, 2006 | 11.92 | 11.95 | 11.77 | 11.85 | 1,725,568 | -0.07(-0.59%) |
Apr 11, 2006 | 12.00 | 12.01 | 11.89 | 11.92 | 3,066,858 | -0.08(-0.63%) |
Apr 10, 2006 | 11.75 | 12.01 | 11.74 | 12.00 | 2,201,098 | -0.06(-0.51%) |
Apr 07, 2006 | 12.17 | 12.18 | 12.05 | 12.06 | 1,638,283 | -0.12(-0.96%) |
Apr 06, 2006 | 12.09 | 12.21 | 12.09 | 12.18 | 1,107,209 | +0.09(+0.73%) |
Apr 05, 2006 | 12.11 | 12.23 | 12.07 | 12.09 | 1,768,927 | -0.06(-0.49%) |
Apr 04, 2006 | 12.19 | 12.29 | 12.12 | 12.15 | 960,129 | -0.05(-0.43%) |
Apr 03, 2006 | 12.14 | 12.20 | 12.03 | 12.20 | 1,486,102 | +0.09(+0.77%) |
Mar 31, 2006 | 12.10 | 12.17 | 12.09 | 12.11 | 467,878 | -0.01(-0.10%) |
Mar 30, 2006 | 12.17 | 12.25 | 12.07 | 12.12 | 809,364 | -0.03(-0.23%) |
Mar 29, 2006 | 12.10 | 12.17 | 12.05 | 12.15 | 1,483,552 | +0.09(+0.76%) |
Mar 28, 2006 | 12.19 | 12.24 | 12.03 | 12.06 | 1,628,081 | -0.14(-1.11%) |
Mar 27, 2006 | 12.28 | 12.28 | 12.19 | 12.19 | 974,015 | -0.08(-0.69%) |
Mar 24, 2006 | 12.33 | 12.33 | 12.23 | 12.28 | 1,180,323 | -0.07(-0.53%) |
Mar 23, 2006 | 12.42 | 12.42 | 12.29 | 12.34 | 680,705 | -0.08(-0.68%) |
Mar 22, 2006 | 12.35 | 12.45 | 12.31 | 12.43 | 1,012,839 | +0.07(+0.60%) |
Mar 21, 2006 | 12.47 | 12.49 | 12.31 | 12.35 | 949,076 | -0.10(-0.77%) |
Mar 20, 2006 | 12.34 | 12.46 | 12.31 | 12.45 | 1,554,966 | +0.11(+0.86%) |
Mar 17, 2006 | 12.34 | 12.34 | 12.28 | 12.34 | 1,340,439 | +0.11(+0.87%) |
Mar 16, 2006 | 12.12 | 12.28 | 12.12 | 12.24 | 1,039,761 | +0.11(+0.92%) |
Mar 15, 2006 | 12.06 | 12.12 | 12.00 | 12.12 | 958,145 | +0.05(+0.41%) |
Mar 14, 2006 | 11.99 | 12.10 | 11.99 | 12.08 | 1,366,795 | +0.15(+1.24%) |
Mar 13, 2006 | 12.10 | 12.11 | 11.93 | 11.93 | 856,124 | -0.12(-0.97%) |
Mar 10, 2006 | 12.07 | 12.13 | 11.99 | 12.04 | 1,999,890 | -0.00(-0.01%) |
Mar 09, 2006 | 11.96 | 12.10 | 11.96 | 12.05 | 1,847,426 | +0.05(+0.40%) |
Mar 08, 2006 | 11.73 | 12.08 | 11.68 | 12.00 | 3,998,931 | +0.44(+3.83%) |
Mar 07, 2006 | 11.54 | 11.57 | 11.41 | 11.55 | 1,355,743 | +0.05(+0.40%) |
Mar 06, 2006 | 11.51 | 11.61 | 11.49 | 11.51 | 1,464,565 | +0.02(+0.20%) |
Mar 03, 2006 | 11.43 | 11.71 | 11.42 | 11.49 | 1,863,296 | +0.06(+0.53%) |
Mar 02, 2006 | 11.16 | 11.46 | 11.15 | 11.43 | 2,703,834 | +0.39(+3.52%) |
Mar 01, 2006 | 11.04 | 11.05 | 11.03 | 11.04 | 776,775 | -0.03(-0.30%) |
Feb 28, 2006 | 11.11 | 11.15 | 11.03 | 11.07 | 894,098 | -0.04(-0.35%) |
Feb 27, 2006 | 11.08 | 11.15 | 11.06 | 11.11 | 1,134,131 | -0.04(-0.32%) |
Feb 24, 2006 | 11.21 | 11.25 | 11.07 | 11.15 | 957,295 | -0.10(-0.88%) |
Feb 23, 2006 | 11.26 | 11.29 | 11.23 | 11.24 | 735,683 | -0.02(-0.20%) |
Feb 22, 2006 | 11.19 | 11.32 | 11.19 | 11.27 | 2,410,524 | +0.10(+0.90%) |
Feb 21, 2006 | 11.14 | 11.20 | 11.13 | 11.17 | 624,027 | +0.01(+0.08%) |
Feb 17, 2006 | 11.16 | 11.19 | 11.08 | 11.16 | 1,051,947 | -0.01(-0.08%) |
Feb 16, 2006 | 11.20 | 11.24 | 11.14 | 11.17 | 640,747 | -0.04(-0.36%) |
Feb 15, 2006 | 11.24 | 11.24 | 11.15 | 11.21 | 1,026,725 | -0.03(-0.28%) |
Feb 14, 2006 | 11.16 | 11.25 | 11.13 | 11.24 | 1,010,289 | +0.04(+0.38%) |
Feb 13, 2006 | 11.16 | 11.21 | 11.12 | 11.20 | 629,695 | +0.04(+0.36%) |
Feb 10, 2006 | 11.12 | 11.19 | 11.12 | 11.16 | 1,531,162 | +0.04(+0.37%) |
Feb 09, 2006 | 10.85 | 11.26 | 10.72 | 11.12 | 8,630,959 | -0.08(-0.74%) |
Feb 08, 2006 | 11.07 | 11.22 | 11.05 | 11.20 | 1,298,781 | +0.12(+1.12%) |
Feb 07, 2006 | 11.06 | 11.12 | 11.02 | 11.07 | 969,197 | +0.04(+0.32%) |
Feb 06, 2006 | 11.04 | 11.10 | 11.00 | 11.04 | 1,067,534 | +0.01(+0.05%) |
Feb 03, 2006 | 11.07 | 11.08 | 11.02 | 11.03 | 1,171,822 | -0.04(-0.34%) |
Feb 02, 2006 | 11.04 | 11.11 | 10.95 | 11.07 | 1,630,065 | +0.03(+0.29%) |
Feb 01, 2006 | 11.03 | 11.12 | 11.00 | 11.04 | 1,375,580 | +0.01(+0.11%) |
Jan 31, 2006 | 11.03 | 11.09 | 11.01 | 11.03 | 1,341,856 | +0.02(+0.22%) |
Jan 30, 2006 | 11.03 | 11.08 | 10.97 | 11.00 | 2,115,514 | -0.05(-0.45%) |
Jan 27, 2006 | 10.92 | 11.06 | 10.91 | 11.05 | 2,112,680 | +0.05(+0.47%) |
Jan 26, 2006 | 11.12 | 11.16 | 10.98 | 11.00 | 3,268,066 | -0.08(-0.73%) |
Jan 25, 2006 | 11.26 | 11.26 | 11.06 | 11.08 | 2,536,917 | -0.07(-0.66%) |
Jan 24, 2006 | 11.34 | 11.39 | 11.15 | 11.16 | 2,876,136 | -0.19(-1.69%) |
Jan 23, 2006 | 11.48 | 11.54 | 11.32 | 11.35 | 1,757,875 | -0.13(-1.14%) |
Jan 20, 2006 | 11.46 | 11.55 | 11.44 | 11.48 | 1,923,092 | +0.02(+0.18%) |
Jan 19, 2006 | 11.51 | 11.55 | 11.39 | 11.46 | 3,024,066 | -0.05(-0.41%) |
Jan 18, 2006 | 11.75 | 11.83 | 11.50 | 11.51 | 2,643,472 | -0.25(-2.10%) |
Jan 17, 2006 | 12.09 | 12.09 | 11.68 | 11.75 | 2,758,529 | -0.40(-3.25%) |
Jan 13, 2006 | 12.15 | 12.17 | 12.12 | 12.15 | 717,262 | +0.03(+0.25%) |
Jan 12, 2006 | 12.20 | 12.20 | 12.02 | 12.12 | 659,167 | -0.10(-0.81%) |
Jan 11, 2006 | 12.17 | 12.27 | 12.15 | 12.22 | 1,126,479 | +0.12(+1.01%) |
Jan 10, 2006 | 12.12 | 12.14 | 12.01 | 12.09 | 493,100 | -0.05(-0.39%) |
Jan 09, 2006 | 11.97 | 12.15 | 11.97 | 12.14 | 905,151 | +0.14(+1.21%) |
Jan 06, 2006 | 11.82 | 12.01 | 11.82 | 12.00 | 926,122 | +0.18(+1.55%) |
Jan 05, 2006 | 11.78 | 11.82 | 11.72 | 11.81 | 1,121,662 | +0.02(+0.16%) |
Jan 04, 2006 | 11.85 | 11.87 | 11.76 | 11.79 | 928,389 | -0.05(-0.45%) |
Jan 03, 2006 | 11.82 | 11.89 | 11.72 | 11.85 | 879,645 | +0.03(+0.24%) |
Dec 30, 2005 | 11.80 | 11.84 | 11.78 | 11.82 | 436,422 | -0.01(-0.04%) |
Dec 29, 2005 | 11.83 | 11.87 | 11.79 | 11.82 | 630,545 | -0.00(-0.02%) |
Dec 28, 2005 | 11.85 | 11.87 | 11.81 | 11.83 | 438,122 | -0.02(-0.18%) |
Dec 27, 2005 | 11.70 | 11.90 | 11.69 | 11.85 | 855,274 | +0.15(+1.31%) |
Dec 23, 2005 | 11.68 | 11.71 | 11.66 | 11.69 | 649,249 | +0.01(+0.05%) |
Dec 22, 2005 | 11.58 | 11.69 | 11.58 | 11.69 | 1,176,639 | +0.13(+1.14%) |
Dec 21, 2005 | 11.52 | 11.59 | 11.51 | 11.56 | 730,015 | +0.04(+0.32%) |
Dec 20, 2005 | 11.58 | 11.61 | 11.49 | 11.52 | 732,282 | -0.04(-0.31%) |
Dec 19, 2005 | 11.67 | 11.74 | 11.55 | 11.55 | 779,042 | -0.13(-1.12%) |
Dec 16, 2005 | 11.66 | 11.77 | 11.63 | 11.69 | 1,759,858 | +0.07(+0.56%) |
Dec 15, 2005 | 11.72 | 11.73 | 11.56 | 11.62 | 1,411,287 | -0.11(-0.90%) |
Dec 14, 2005 | 11.69 | 11.75 | 11.63 | 11.73 | 465,328 | +0.02(+0.17%) |
Dec 13, 2005 | 11.56 | 11.73 | 11.56 | 11.71 | 933,490 | +0.17(+1.45%) |
Dec 12, 2005 | 11.55 | 11.59 | 11.48 | 11.54 | 510,670 | -0.00(-0.03%) |
Dec 09, 2005 | 11.58 | 11.62 | 11.54 | 11.54 | 496,784 | -0.01(-0.11%) |
Dec 08, 2005 | 11.59 | 11.64 | 11.54 | 11.55 | 687,223 | -0.05(-0.40%) |
Dec 07, 2005 | 11.71 | 11.73 | 11.60 | 11.60 | 578,968 | -0.11(-0.96%) |
Dec 06, 2005 | 11.67 | 11.77 | 11.67 | 11.71 | 684,672 | +0.04(+0.33%) |
Dec 05, 2005 | 11.82 | 11.82 | 11.65 | 11.67 | 1,044,579 | -0.16(-1.37%) |
Dec 02, 2005 | 11.81 | 11.85 | 11.77 | 11.84 | 962,962 | +0.05(+0.43%) |