Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.42 | 10.56 | 10.35 | 10.50 | 865,786 | +0.08(+0.78%) |
Nov 29, 2006 | 10.43 | 10.54 | 10.32 | 10.42 | 981,777 | +0.03(+0.24%) |
Nov 28, 2006 | 10.36 | 10.49 | 10.30 | 10.39 | 851,128 | +0.02(+0.18%) |
Nov 27, 2006 | 10.49 | 10.54 | 10.31 | 10.37 | 1,130,908 | -0.12(-1.14%) |
Nov 24, 2006 | 10.52 | 10.58 | 10.49 | 10.49 | 226,723 | -0.07(-0.65%) |
Nov 22, 2006 | 10.59 | 10.63 | 10.46 | 10.56 | 907,690 | +0.00(+0.00%) |
Nov 21, 2006 | 10.49 | 10.67 | 10.46 | 10.56 | 1,358,109 | +0.05(+0.48%) |
Nov 20, 2006 | 10.67 | 10.71 | 10.47 | 10.51 | 1,356,834 | -0.04(-0.36%) |
Nov 17, 2006 | 11.02 | 11.02 | 10.49 | 10.55 | 2,317,581 | -0.48(-4.33%) |
Nov 16, 2006 | 11.10 | 11.11 | 10.95 | 11.03 | 730,039 | +0.04(+0.34%) |
Nov 15, 2006 | 11.06 | 11.11 | 10.93 | 10.99 | 1,164,048 | -0.03(-0.23%) |
Nov 14, 2006 | 10.78 | 11.02 | 10.76 | 11.02 | 1,203,720 | +0.26(+2.45%) |
Nov 13, 2006 | 10.66 | 10.78 | 10.61 | 10.75 | 822,609 | +0.08(+0.76%) |
Nov 10, 2006 | 10.59 | 10.67 | 10.43 | 10.67 | 888,092 | +0.04(+0.41%) |
Nov 09, 2006 | 10.78 | 10.83 | 10.56 | 10.63 | 781,661 | -0.15(-1.40%) |
Nov 08, 2006 | 10.71 | 10.82 | 10.67 | 10.78 | 806,835 | -0.01(-0.12%) |
Nov 07, 2006 | 10.81 | 10.88 | 10.73 | 10.79 | 1,230,647 | -0.08(-0.75%) |
Nov 06, 2006 | 10.80 | 10.90 | 10.72 | 10.87 | 763,976 | +0.13(+1.23%) |
Nov 03, 2006 | 10.83 | 10.90 | 10.63 | 10.74 | 867,220 | -0.09(-0.81%) |
Nov 02, 2006 | 10.67 | 10.85 | 10.67 | 10.83 | 984,326 | +0.10(+0.94%) |
Nov 01, 2006 | 10.93 | 10.94 | 10.71 | 10.73 | 1,317,162 | -0.13(-1.21%) |
Oct 31, 2006 | 11.05 | 11.05 | 10.76 | 10.86 | 1,249,447 | -0.16(-1.42%) |
Oct 30, 2006 | 10.54 | 11.03 | 10.54 | 11.02 | 1,485,412 | +0.50(+4.71%) |
Oct 27, 2006 | 10.95 | 10.96 | 10.43 | 10.52 | 1,715,640 | -0.43(-3.95%) |
Oct 26, 2006 | 10.97 | 11.02 | 10.83 | 10.95 | 928,721 | +0.11(+1.04%) |
Oct 25, 2006 | 10.83 | 10.94 | 10.74 | 10.84 | 802,693 | +0.02(+0.17%) |
Oct 24, 2006 | 10.80 | 10.85 | 10.74 | 10.82 | 1,238,932 | +0.03(+0.23%) |
Oct 23, 2006 | 10.84 | 10.99 | 10.76 | 10.80 | 1,218,857 | -0.04(-0.35%) |
Oct 20, 2006 | 10.99 | 11.03 | 10.73 | 10.83 | 586,007 | -0.10(-0.92%) |
Oct 19, 2006 | 10.76 | 10.94 | 10.74 | 10.93 | 724,941 | +0.18(+1.63%) |
Oct 18, 2006 | 10.90 | 11.04 | 10.69 | 10.76 | 851,128 | -0.07(-0.64%) |
Oct 17, 2006 | 10.95 | 10.95 | 10.66 | 10.83 | 904,662 | -0.14(-1.26%) |
Oct 16, 2006 | 10.86 | 10.98 | 10.86 | 10.96 | 795,682 | +0.18(+1.69%) |
Oct 13, 2006 | 10.79 | 10.91 | 10.73 | 10.78 | 886,658 | +0.05(+0.47%) |
Oct 12, 2006 | 10.51 | 10.76 | 10.48 | 10.73 | 1,210,572 | +0.29(+2.76%) |
Oct 11, 2006 | 10.48 | 10.56 | 10.37 | 10.44 | 1,562,208 | -0.03(-0.30%) |
Oct 10, 2006 | 10.44 | 10.61 | 10.32 | 10.48 | 1,377,547 | +0.08(+0.79%) |
Oct 09, 2006 | 10.15 | 10.43 | 10.10 | 10.39 | 1,222,362 | +0.24(+2.41%) |
Oct 06, 2006 | 10.21 | 10.22 | 10.06 | 10.15 | 1,391,727 | -0.09(-0.86%) |
Oct 05, 2006 | 9.772 | 10.24 | 9.772 | 10.24 | 2,040,669 | +0.44(+4.48%) |
Oct 04, 2006 | 9.584 | 9.829 | 9.540 | 9.797 | 1,016,351 | +0.21(+2.23%) |
Oct 03, 2006 | 9.647 | 9.678 | 9.553 | 9.584 | 682,719 | -0.03(-0.33%) |
Oct 02, 2006 | 9.628 | 9.722 | 9.540 | 9.615 | 1,100,317 | -0.03(-0.26%) |
Sep 29, 2006 | 9.860 | 9.885 | 9.615 | 9.641 | 1,190,974 | -0.25(-2.54%) |
Sep 28, 2006 | 9.841 | 9.917 | 9.747 | 9.892 | 709,964 | +0.03(+0.32%) |
Sep 27, 2006 | 9.823 | 9.892 | 9.772 | 9.860 | 676,824 | -0.03(-0.25%) |
Sep 26, 2006 | 9.653 | 9.885 | 9.653 | 9.885 | 1,094,740 | +0.26(+2.67%) |
Sep 25, 2006 | 9.540 | 9.703 | 9.427 | 9.628 | 748,362 | +0.12(+1.25%) |
Sep 22, 2006 | 9.603 | 9.653 | 9.477 | 9.509 | 758,877 | -0.14(-1.43%) |
Sep 21, 2006 | 9.804 | 9.848 | 9.597 | 9.647 | 640,019 | -0.09(-0.97%) |
Sep 20, 2006 | 9.716 | 9.873 | 9.716 | 9.741 | 1,015,714 | +0.06(+0.65%) |
Sep 19, 2006 | 9.741 | 9.766 | 9.502 | 9.678 | 799,028 | -0.07(-0.71%) |
Sep 18, 2006 | 9.816 | 9.929 | 9.703 | 9.747 | 840,294 | -0.11(-1.15%) |
Sep 15, 2006 | 9.998 | 10.03 | 9.785 | 9.860 | 1,298,680 | -0.09(-0.88%) |
Sep 14, 2006 | 9.854 | 9.986 | 9.766 | 9.948 | 1,120,233 | +0.09(+0.89%) |
Sep 13, 2006 | 9.816 | 9.910 | 9.779 | 9.860 | 689,411 | +0.00(+0.00%) |
Sep 12, 2006 | 9.615 | 9.885 | 9.515 | 9.860 | 1,135,369 | +0.21(+2.21%) |
Sep 11, 2006 | 9.779 | 9.904 | 9.565 | 9.647 | 1,252,315 | -0.13(-1.35%) |
Sep 08, 2006 | 9.772 | 9.841 | 9.722 | 9.779 | 983,848 | +0.05(+0.52%) |
Sep 07, 2006 | 9.684 | 9.804 | 9.615 | 9.728 | 1,341,220 | -0.03(-0.26%) |
Sep 06, 2006 | 9.854 | 9.873 | 9.647 | 9.753 | 1,526,837 | -0.13(-1.33%) |
Sep 05, 2006 | 9.961 | 10.04 | 9.835 | 9.885 | 2,295,275 | +0.24(+2.47%) |
Sep 01, 2006 | 9.509 | 9.766 | 9.484 | 9.647 | 2,256,717 | +0.21(+2.26%) |
Aug 31, 2006 | 9.101 | 9.509 | 9.094 | 9.433 | 6,160,884 | +0.33(+3.58%) |
Aug 30, 2006 | 9.201 | 9.258 | 8.994 | 9.107 | 1,385,354 | -0.02(-0.21%) |
Aug 29, 2006 | 9.088 | 9.220 | 8.925 | 9.126 | 1,287,367 | +0.05(+0.55%) |
Aug 28, 2006 | 9.164 | 9.233 | 9.032 | 9.076 | 1,388,222 | -0.03(-0.34%) |
Aug 25, 2006 | 9.101 | 9.276 | 9.069 | 9.107 | 849,854 | -0.04(-0.48%) |
Aug 24, 2006 | 9.170 | 9.258 | 9.101 | 9.151 | 899,086 | -0.05(-0.55%) |
Aug 23, 2006 | 9.327 | 9.377 | 9.176 | 9.201 | 1,060,963 | -0.10(-1.08%) |
Aug 22, 2006 | 9.415 | 9.440 | 9.157 | 9.302 | 1,443,509 | -0.12(-1.27%) |
Aug 21, 2006 | 9.571 | 9.653 | 9.415 | 9.421 | 1,009,181 | -0.21(-2.15%) |
Aug 18, 2006 | 9.578 | 9.678 | 9.458 | 9.628 | 695,306 | +0.08(+0.79%) |
Aug 17, 2006 | 9.509 | 9.703 | 9.452 | 9.553 | 954,373 | +0.08(+0.79%) |
Aug 16, 2006 | 9.597 | 9.659 | 9.415 | 9.477 | 1,422,955 | -0.03(-0.26%) |
Aug 15, 2006 | 9.415 | 9.534 | 9.283 | 9.502 | 944,972 | +0.21(+2.23%) |
Aug 14, 2006 | 9.415 | 9.427 | 9.201 | 9.295 | 1,391,727 | -0.11(-1.20%) |
Aug 11, 2006 | 9.471 | 9.490 | 9.358 | 9.408 | 646,392 | -0.03(-0.33%) |
Aug 10, 2006 | 9.427 | 9.565 | 9.383 | 9.440 | 915,019 | -0.06(-0.66%) |
Aug 09, 2006 | 9.641 | 9.760 | 9.490 | 9.502 | 845,074 | -0.05(-0.53%) |
Aug 08, 2006 | 9.829 | 9.829 | 9.528 | 9.553 | 895,581 | -0.33(-3.37%) |
Aug 07, 2006 | 9.885 | 10.01 | 9.779 | 9.885 | 743,263 | -0.04(-0.44%) |
Aug 04, 2006 | 10.19 | 10.33 | 9.816 | 9.929 | 966,003 | -0.18(-1.74%) |
Aug 03, 2006 | 9.779 | 10.17 | 9.766 | 10.11 | 1,055,546 | +0.23(+2.29%) |
Aug 02, 2006 | 9.986 | 10.05 | 9.810 | 9.879 | 1,033,718 | -0.04(-0.38%) |
Aug 01, 2006 | 10.06 | 10.06 | 9.684 | 9.917 | 1,665,611 | -0.14(-1.43%) |
Jul 31, 2006 | 10.39 | 10.40 | 10.01 | 10.06 | 2,099,939 | -0.40(-3.78%) |
Jul 28, 2006 | 10.27 | 10.54 | 10.17 | 10.46 | 1,175,360 | +0.31(+3.03%) |
Jul 27, 2006 | 10.39 | 10.56 | 10.11 | 10.15 | 802,055 | -0.23(-2.18%) |
Jul 26, 2006 | 10.33 | 10.48 | 10.16 | 10.37 | 752,345 | -0.06(-0.54%) |
Jul 25, 2006 | 10.43 | 10.67 | 10.25 | 10.43 | 866,424 | -0.03(-0.24%) |
Jul 24, 2006 | 10.15 | 10.46 | 10.14 | 10.46 | 702,635 | +0.31(+3.03%) |
Jul 21, 2006 | 10.36 | 10.36 | 10.04 | 10.15 | 866,424 | -0.21(-2.06%) |
Jul 20, 2006 | 10.67 | 10.72 | 10.31 | 10.36 | 1,035,630 | -0.32(-3.00%) |
Jul 19, 2006 | 10.32 | 10.75 | 10.27 | 10.68 | 939,077 | +0.36(+3.47%) |
Jul 18, 2006 | 10.36 | 10.51 | 10.12 | 10.32 | 772,420 | -0.01(-0.06%) |
Jul 17, 2006 | 10.37 | 10.53 | 10.29 | 10.33 | 684,153 | -0.14(-1.38%) |
Jul 14, 2006 | 10.51 | 10.56 | 10.36 | 10.48 | 667,264 | -0.05(-0.48%) |
Jul 13, 2006 | 10.86 | 10.90 | 10.51 | 10.53 | 847,623 | -0.45(-4.06%) |
Jul 12, 2006 | 11.17 | 11.27 | 10.94 | 10.97 | 475,911 | -0.28(-2.51%) |
Jul 11, 2006 | 11.09 | 11.27 | 10.98 | 11.25 | 522,754 | +0.11(+0.96%) |
Jul 10, 2006 | 11.00 | 11.26 | 11.00 | 11.15 | 393,061 | +0.16(+1.48%) |
Jul 07, 2006 | 11.15 | 11.23 | 10.92 | 10.98 | 404,373 | -0.23(-2.07%) |
Jul 06, 2006 | 11.19 | 11.34 | 11.15 | 11.22 | 557,806 | +0.04(+0.39%) |
Jul 05, 2006 | 11.46 | 11.49 | 10.95 | 11.17 | 857,342 | -0.31(-2.68%) |
Jul 03, 2006 | 11.25 | 11.50 | 11.10 | 11.48 | 497,899 | +0.23(+2.01%) |
Jun 30, 2006 | 11.22 | 11.28 | 11.07 | 11.25 | 1,003,764 | +0.04(+0.39%) |
Jun 29, 2006 | 10.80 | 11.22 | 10.80 | 11.21 | 608,950 | +0.47(+4.38%) |
Jun 28, 2006 | 10.74 | 10.83 | 10.56 | 10.74 | 424,767 | +0.01(+0.06%) |
Jun 27, 2006 | 11.03 | 11.10 | 10.66 | 10.73 | 463,484 | -0.32(-2.90%) |
Jun 26, 2006 | 10.79 | 11.05 | 10.79 | 11.05 | 698,811 | +0.27(+2.50%) |
Jun 23, 2006 | 10.69 | 10.91 | 10.56 | 10.78 | 345,103 | +0.06(+0.53%) |
Jun 22, 2006 | 10.81 | 10.85 | 10.62 | 10.73 | 467,467 | -0.13(-1.21%) |
Jun 21, 2006 | 10.64 | 10.98 | 10.63 | 10.86 | 547,290 | +0.19(+1.76%) |
Jun 20, 2006 | 10.56 | 10.78 | 10.51 | 10.67 | 837,107 | +0.08(+0.77%) |
Jun 19, 2006 | 10.64 | 10.88 | 10.44 | 10.59 | 737,368 | -0.06(-0.53%) |
Jun 16, 2006 | 10.77 | 10.79 | 10.41 | 10.64 | 2,025,055 | -0.13(-1.17%) |
Jun 15, 2006 | 10.58 | 10.81 | 10.48 | 10.77 | 788,034 | +0.23(+2.20%) |
Jun 14, 2006 | 10.39 | 10.58 | 10.31 | 10.54 | 891,119 | +0.11(+1.08%) |
Jun 13, 2006 | 10.43 | 10.61 | 10.29 | 10.43 | 1,249,607 | -0.06(-0.60%) |
Jun 12, 2006 | 10.69 | 10.73 | 10.46 | 10.49 | 625,042 | -0.16(-1.53%) |
Jun 09, 2006 | 10.72 | 10.92 | 10.56 | 10.65 | 777,678 | -0.07(-0.64%) |
Jun 08, 2006 | 10.58 | 10.78 | 10.32 | 10.72 | 909,442 | +0.09(+0.89%) |
Jun 07, 2006 | 10.80 | 10.86 | 10.59 | 10.63 | 939,396 | -0.18(-1.68%) |
Jun 06, 2006 | 10.88 | 10.93 | 10.62 | 10.81 | 760,789 | -0.01(-0.12%) |
Jun 05, 2006 | 11.31 | 11.31 | 10.79 | 10.82 | 1,011,731 | -0.46(-4.06%) |
Jun 02, 2006 | 11.29 | 11.40 | 11.20 | 11.28 | 668,379 | +0.03(+0.28%) |
Jun 01, 2006 | 11.12 | 11.25 | 10.98 | 11.25 | 852,721 | +0.13(+1.19%) |
May 31, 2006 | 10.77 | 11.18 | 10.77 | 11.12 | 1,398,738 | +0.34(+3.15%) |
May 30, 2006 | 11.03 | 11.07 | 10.76 | 10.78 | 808,588 | -0.32(-2.88%) |
May 26, 2006 | 11.18 | 11.22 | 11.00 | 11.10 | 818,625 | -0.05(-0.45%) |
May 25, 2006 | 11.02 | 11.21 | 11.00 | 11.15 | 638,266 | +0.17(+1.54%) |
May 24, 2006 | 10.85 | 11.23 | 10.76 | 10.98 | 1,327,040 | +0.14(+1.33%) |
May 23, 2006 | 11.18 | 11.34 | 10.79 | 10.83 | 853,518 | -0.23(-2.10%) |
May 22, 2006 | 11.05 | 11.21 | 10.83 | 11.07 | 1,064,309 | -0.10(-0.90%) |
May 19, 2006 | 11.07 | 11.30 | 11.00 | 11.17 | 1,070,044 | +0.11(+0.96%) |
May 18, 2006 | 11.05 | 11.29 | 11.00 | 11.06 | 686,543 | -0.03(-0.23%) |
May 17, 2006 | 11.30 | 11.37 | 11.03 | 11.08 | 1,237,976 | -0.40(-3.50%) |
May 16, 2006 | 11.63 | 11.70 | 11.45 | 11.49 | 705,503 | -0.13(-1.08%) |
May 15, 2006 | 11.48 | 11.67 | 11.30 | 11.61 | 1,406,704 | -0.03(-0.22%) |
May 12, 2006 | 11.71 | 11.80 | 11.54 | 11.64 | 1,066,539 | -0.21(-1.80%) |
May 11, 2006 | 12.11 | 12.20 | 11.76 | 11.85 | 988,947 | -0.29(-2.38%) |
May 10, 2006 | 12.14 | 12.26 | 11.99 | 12.14 | 681,603 | -0.01(-0.05%) |
May 09, 2006 | 11.94 | 12.18 | 11.89 | 12.14 | 770,668 | +0.18(+1.52%) |
May 08, 2006 | 11.99 | 12.03 | 11.81 | 11.96 | 1,463,265 | -0.21(-1.75%) |
May 05, 2006 | 12.36 | 12.36 | 11.99 | 12.18 | 1,834,340 | -0.18(-1.47%) |
May 04, 2006 | 12.40 | 12.45 | 12.26 | 12.36 | 1,316,046 | -0.04(-0.35%) |
May 03, 2006 | 12.30 | 12.44 | 12.26 | 12.40 | 1,340,424 | +0.03(+0.25%) |
May 02, 2006 | 12.48 | 12.55 | 12.34 | 12.37 | 1,688,236 | -0.14(-1.10%) |
May 01, 2006 | 12.40 | 12.69 | 12.24 | 12.51 | 2,227,082 | -0.39(-3.02%) |
Apr 28, 2006 | 12.55 | 13.31 | 12.55 | 12.90 | 2,632,253 | -0.77(-5.60%) |
Apr 27, 2006 | 13.76 | 13.99 | 13.55 | 13.66 | 943,698 | -0.23(-1.63%) |
Apr 26, 2006 | 13.92 | 14.17 | 13.88 | 13.89 | 831,372 | +0.14(+1.05%) |
Apr 25, 2006 | 13.75 | 13.80 | 13.50 | 13.75 | 998,984 | -0.11(-0.81%) |
Apr 24, 2006 | 14.06 | 14.06 | 13.75 | 13.86 | 656,748 | -0.27(-1.91%) |
Apr 21, 2006 | 13.93 | 14.22 | 13.81 | 14.13 | 736,890 | +0.18(+1.26%) |
Apr 20, 2006 | 14.03 | 14.07 | 13.66 | 13.95 | 762,383 | -0.14(-0.98%) |
Apr 19, 2006 | 14.00 | 14.20 | 13.88 | 14.09 | 831,212 | +0.04(+0.27%) |
Apr 18, 2006 | 13.59 | 14.08 | 13.60 | 14.05 | 1,405,748 | +0.47(+3.47%) |
Apr 17, 2006 | 13.43 | 13.64 | 13.43 | 13.58 | 508,892 | +0.11(+0.84%) |
Apr 13, 2006 | 13.49 | 13.62 | 13.28 | 13.47 | 450,100 | -0.02(-0.14%) |
Apr 12, 2006 | 13.42 | 13.52 | 13.37 | 13.49 | 397,044 | +0.03(+0.19%) |
Apr 11, 2006 | 13.51 | 13.64 | 13.43 | 13.46 | 1,095,218 | -0.07(-0.51%) |
Apr 10, 2006 | 13.49 | 13.59 | 13.36 | 13.53 | 869,610 | +0.13(+0.94%) |
Apr 07, 2006 | 13.51 | 13.62 | 13.32 | 13.41 | 991,496 | -0.10(-0.74%) |
Apr 06, 2006 | 13.58 | 13.65 | 13.40 | 13.51 | 750,911 | -0.13(-0.97%) |
Apr 05, 2006 | 13.59 | 13.71 | 13.54 | 13.64 | 677,142 | +0.01(+0.09%) |
Apr 04, 2006 | 13.48 | 13.67 | 13.38 | 13.63 | 670,929 | +0.16(+1.21%) |
Apr 03, 2006 | 13.46 | 13.72 | 13.37 | 13.46 | 580,908 | -0.01(-0.09%) |
Mar 31, 2006 | 13.55 | 13.56 | 13.37 | 13.48 | 607,835 | -0.09(-0.69%) |
Mar 30, 2006 | 13.58 | 13.68 | 13.49 | 13.57 | 504,750 | -0.07(-0.51%) |
Mar 29, 2006 | 13.37 | 13.70 | 13.37 | 13.64 | 578,200 | +0.24(+1.83%) |
Mar 28, 2006 | 13.38 | 13.49 | 13.27 | 13.39 | 696,740 | -0.04(-0.33%) |
Mar 27, 2006 | 13.33 | 13.45 | 13.22 | 13.44 | 700,404 | +0.02(+0.14%) |
Mar 24, 2006 | 13.35 | 13.49 | 13.31 | 13.42 | 495,031 | +0.04(+0.28%) |
Mar 23, 2006 | 13.24 | 13.40 | 13.14 | 13.38 | 525,144 | +0.08(+0.57%) |
Mar 22, 2006 | 13.02 | 13.81 | 12.99 | 13.31 | 617,554 | +0.26(+1.97%) |
Mar 21, 2006 | 13.39 | 13.41 | 13.02 | 13.05 | 926,809 | -0.42(-3.12%) |
Mar 20, 2006 | 13.25 | 13.54 | 13.25 | 13.47 | 990,381 | -0.06(-0.46%) |
Mar 17, 2006 | 13.45 | 13.66 | 13.30 | 13.53 | 1,585,948 | +0.08(+0.61%) |
Mar 16, 2006 | 13.48 | 13.60 | 13.37 | 13.45 | 376,650 | -0.03(-0.23%) |
Mar 15, 2006 | 13.19 | 13.49 | 13.12 | 13.48 | 518,930 | +0.30(+2.29%) |
Mar 14, 2006 | 12.89 | 13.18 | 12.81 | 13.18 | 668,857 | +0.19(+1.45%) |
Mar 13, 2006 | 13.06 | 13.14 | 12.89 | 12.99 | 800,303 | -0.08(-0.58%) |
Mar 10, 2006 | 13.08 | 13.17 | 12.84 | 13.07 | 794,726 | -0.04(-0.29%) |
Mar 09, 2006 | 13.24 | 13.35 | 13.07 | 13.11 | 536,456 | -0.14(-1.04%) |
Mar 08, 2006 | 13.15 | 13.31 | 13.05 | 13.24 | 509,052 | +0.03(+0.19%) |
Mar 07, 2006 | 13.29 | 13.36 | 13.13 | 13.22 | 577,881 | -0.08(-0.61%) |
Mar 06, 2006 | 13.33 | 13.56 | 13.14 | 13.30 | 541,395 | -0.28(-2.03%) |
Mar 03, 2006 | 13.46 | 13.81 | 13.44 | 13.58 | 735,616 | +0.04(+0.32%) |
Mar 02, 2006 | 13.37 | 13.56 | 13.35 | 13.53 | 462,847 | +0.11(+0.84%) |
Mar 01, 2006 | 13.11 | 13.57 | 13.11 | 13.42 | 821,175 | +0.23(+1.76%) |
Feb 28, 2006 | 13.33 | 13.29 | 12.94 | 13.19 | 1,188,425 | -0.14(-1.08%) |
Feb 27, 2006 | 13.36 | 13.50 | 13.28 | 13.33 | 1,025,911 | -0.07(-0.52%) |
Feb 24, 2006 | 13.29 | 13.41 | 13.24 | 13.40 | 546,812 | +0.11(+0.85%) |
Feb 23, 2006 | 13.37 | 13.46 | 13.27 | 13.29 | 559,399 | -0.08(-0.56%) |
Feb 22, 2006 | 13.40 | 13.49 | 13.29 | 13.36 | 566,250 | -0.04(-0.28%) |
Feb 21, 2006 | 13.33 | 13.43 | 13.27 | 13.40 | 740,395 | +0.04(+0.28%) |
Feb 17, 2006 | 13.27 | 13.36 | 13.05 | 13.36 | 904,822 | +0.18(+1.33%) |
Feb 16, 2006 | 13.06 | 13.24 | 12.98 | 13.19 | 661,847 | +0.14(+1.06%) |
Feb 15, 2006 | 13.09 | 13.14 | 12.90 | 13.05 | 423,333 | -0.08(-0.57%) |
Feb 14, 2006 | 12.85 | 13.18 | 12.85 | 13.12 | 773,058 | +0.27(+2.10%) |
Feb 13, 2006 | 12.86 | 12.91 | 12.63 | 12.85 | 623,608 | +0.01(+0.10%) |
Feb 10, 2006 | 12.85 | 12.99 | 12.66 | 12.84 | 707,096 | -0.02(-0.15%) |
Feb 09, 2006 | 12.90 | 13.14 | 12.81 | 12.86 | 724,941 | -0.09(-0.68%) |
Feb 08, 2006 | 12.90 | 13.05 | 12.72 | 12.95 | 832,168 | -0.08(-0.58%) |
Feb 07, 2006 | 13.13 | 13.18 | 12.89 | 13.02 | 1,118,161 | -0.09(-0.72%) |
Feb 06, 2006 | 12.87 | 13.17 | 12.87 | 13.12 | 1,049,651 | +0.23(+1.80%) |
Feb 03, 2006 | 12.80 | 13.02 | 12.79 | 12.89 | 884,746 | +0.08(+0.59%) |
Feb 02, 2006 | 12.99 | 13.15 | 12.75 | 12.81 | 972,855 | -0.16(-1.21%) |
Feb 01, 2006 | 12.74 | 13.02 | 12.74 | 12.97 | 1,254,546 | +0.10(+0.78%) |
Jan 31, 2006 | 13.18 | 13.24 | 12.87 | 12.87 | 1,671,188 | -0.34(-2.57%) |
Jan 30, 2006 | 13.31 | 13.56 | 12.94 | 13.21 | 1,499,273 | +0.03(+0.24%) |
Jan 27, 2006 | 12.90 | 13.19 | 12.82 | 13.17 | 1,245,305 | +0.37(+2.89%) |
Jan 26, 2006 | 12.88 | 12.95 | 12.68 | 12.80 | 900,679 | -0.08(-0.58%) |
Jan 25, 2006 | 12.87 | 12.91 | 12.75 | 12.88 | 618,828 | -0.01(-0.10%) |
Jan 24, 2006 | 12.69 | 12.96 | 12.56 | 12.89 | 645,595 | +0.19(+1.48%) |
Jan 23, 2006 | 12.55 | 12.82 | 12.48 | 12.70 | 572,942 | +0.16(+1.30%) |
Jan 20, 2006 | 12.76 | 12.76 | 12.49 | 12.54 | 722,232 | -0.22(-1.72%) |
Jan 19, 2006 | 12.68 | 12.89 | 12.68 | 12.76 | 665,193 | +0.08(+0.59%) |
Jan 18, 2006 | 12.68 | 12.76 | 12.56 | 12.68 | 616,279 | -0.04(-0.35%) |
Jan 17, 2006 | 12.58 | 12.73 | 12.56 | 12.73 | 621,537 | +0.14(+1.15%) |
Jan 13, 2006 | 12.55 | 12.68 | 12.55 | 12.58 | 347,334 | -0.03(-0.20%) |
Jan 12, 2006 | 12.64 | 12.77 | 12.58 | 12.61 | 622,334 | -0.11(-0.89%) |
Jan 11, 2006 | 12.73 | 12.79 | 12.60 | 12.72 | 974,448 | -0.01(-0.05%) |
Jan 10, 2006 | 12.43 | 12.75 | 12.32 | 12.73 | 991,496 | +0.23(+1.81%) |
Jan 09, 2006 | 12.52 | 12.68 | 12.46 | 12.50 | 893,509 | +0.00(+0.00%) |
Jan 06, 2006 | 12.45 | 12.55 | 12.30 | 12.50 | 687,977 | +0.13(+1.07%) |
Jan 05, 2006 | 12.41 | 12.50 | 12.34 | 12.37 | 745,016 | -0.07(-0.56%) |
Jan 04, 2006 | 12.52 | 12.55 | 12.42 | 12.44 | 534,544 | -0.09(-0.70%) |
Jan 03, 2006 | 12.42 | 12.62 | 12.22 | 12.53 | 878,055 | +0.18(+1.42%) |
Dec 30, 2005 | 12.43 | 12.43 | 12.18 | 12.35 | 740,236 | -0.16(-1.30%) |
Dec 29, 2005 | 12.43 | 12.59 | 12.41 | 12.52 | 711,716 | +0.06(+0.45%) |
Dec 28, 2005 | 12.20 | 12.52 | 12.16 | 12.46 | 483,878 | +0.26(+2.16%) |
Dec 27, 2005 | 12.38 | 12.48 | 12.18 | 12.20 | 448,826 | -0.18(-1.47%) |
Dec 23, 2005 | 12.33 | 12.43 | 12.31 | 12.38 | 244,886 | +0.09(+0.72%) |
Dec 22, 2005 | 12.10 | 12.31 | 12.08 | 12.29 | 339,049 | +0.18(+1.45%) |
Dec 21, 2005 | 11.96 | 12.21 | 11.96 | 12.11 | 556,053 | +0.15(+1.26%) |
Dec 20, 2005 | 11.99 | 12.08 | 11.94 | 11.96 | 599,550 | +0.00(+0.00%) |
Dec 19, 2005 | 12.14 | 12.14 | 11.93 | 11.96 | 667,583 | -0.18(-1.45%) |
Dec 16, 2005 | 12.18 | 12.23 | 12.06 | 12.14 | 1,529,227 | -0.04(-0.31%) |
Dec 15, 2005 | 12.24 | 12.28 | 12.12 | 12.18 | 690,844 | -0.13(-1.02%) |
Dec 14, 2005 | 12.25 | 12.43 | 12.25 | 12.30 | 456,633 | +0.03(+0.20%) |
Dec 13, 2005 | 12.18 | 12.44 | 12.18 | 12.28 | 545,378 | +0.07(+0.57%) |
Dec 12, 2005 | 12.32 | 12.36 | 12.20 | 12.21 | 575,332 | -0.07(-0.56%) |
Dec 09, 2005 | 12.24 | 12.36 | 12.14 | 12.28 | 550,636 | +0.08(+0.67%) |
Dec 08, 2005 | 12.34 | 12.35 | 12.09 | 12.20 | 666,627 | -0.15(-1.22%) |
Dec 07, 2005 | 12.47 | 12.52 | 12.26 | 12.35 | 555,416 | -0.13(-1.01%) |
Dec 06, 2005 | 12.35 | 12.65 | 12.34 | 12.47 | 1,185,557 | +0.18(+1.48%) |
Dec 05, 2005 | 12.19 | 12.40 | 12.14 | 12.29 | 608,950 | +0.06(+0.51%) |
Dec 02, 2005 | 12.34 | 12.34 | 12.18 | 12.23 | 626,157 | -0.11(-0.91%) |