Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.16 | 12.26 | 12.14 | 12.15 | 232,655 | -0.04(-0.29%) |
Dec 28, 2006 | 12.19 | 12.20 | 12.16 | 12.18 | 337,551 | -0.01(-0.11%) |
Dec 27, 2006 | 12.16 | 12.22 | 12.16 | 12.20 | 321,413 | +0.08(+0.64%) |
Dec 26, 2006 | 12.04 | 12.13 | 11.97 | 12.12 | 169,000 | +0.08(+0.63%) |
Dec 22, 2006 | 12.14 | 12.16 | 12.04 | 12.04 | 238,931 | -0.07(-0.59%) |
Dec 21, 2006 | 12.22 | 12.24 | 12.10 | 12.11 | 649,103 | -0.12(-0.95%) |
Dec 20, 2006 | 12.19 | 12.31 | 12.19 | 12.23 | 181,103 | +0.02(+0.13%) |
Dec 19, 2006 | 12.14 | 12.26 | 12.11 | 12.21 | 194,103 | -0.04(-0.35%) |
Dec 18, 2006 | 12.38 | 12.43 | 12.23 | 12.26 | 160,482 | -0.08(-0.65%) |
Dec 15, 2006 | 12.42 | 12.42 | 12.33 | 12.34 | 216,965 | +0.00(+0.02%) |
Dec 14, 2006 | 12.21 | 12.37 | 12.21 | 12.33 | 12,128,104 | +0.14(+1.17%) |
Dec 13, 2006 | 12.26 | 12.28 | 12.15 | 12.19 | 4,748,138 | +0.00(+0.02%) |
Dec 12, 2006 | 12.27 | 12.29 | 12.12 | 12.19 | 5,218,828 | -0.07(-0.56%) |
Dec 11, 2006 | 12.22 | 12.34 | 12.17 | 12.26 | 876,827 | +0.04(+0.37%) |
Dec 08, 2006 | 12.15 | 12.29 | 12.15 | 12.21 | 284,206 | +0.01(+0.11%) |
Dec 07, 2006 | 12.35 | 12.37 | 12.19 | 12.20 | 152,862 | -0.12(-0.94%) |
Dec 06, 2006 | 12.26 | 12.38 | 12.26 | 12.32 | 335,758 | -0.03(-0.27%) |
Dec 05, 2006 | 12.39 | 12.42 | 12.35 | 12.35 | 528,965 | -0.01(-0.07%) |
Dec 04, 2006 | 12.24 | 12.41 | 12.24 | 12.36 | 1,075,862 | +0.19(+1.54%) |
Dec 01, 2006 | 12.16 | 12.30 | 12.09 | 12.17 | 5,960,276 | -0.15(-1.23%) |
Nov 30, 2006 | 12.26 | 12.37 | 12.22 | 12.32 | 3,808,552 | +0.04(+0.33%) |
Nov 29, 2006 | 12.24 | 12.32 | 12.20 | 12.28 | 3,320,827 | +0.06(+0.53%) |
Nov 28, 2006 | 12.14 | 12.23 | 12.06 | 12.22 | 1,403,551 | +0.04(+0.33%) |
Nov 27, 2006 | 12.40 | 12.45 | 12.15 | 12.18 | 1,329,586 | -0.31(-2.45%) |
Nov 24, 2006 | 12.43 | 12.53 | 12.42 | 12.48 | 299,448 | -0.03(-0.25%) |
Nov 22, 2006 | 12.46 | 12.52 | 12.41 | 12.51 | 333,069 | +0.11(+0.88%) |
Nov 21, 2006 | 12.43 | 12.43 | 12.35 | 12.41 | 607,862 | +0.00(+0.00%) |
Nov 20, 2006 | 12.34 | 12.43 | 12.31 | 12.41 | 711,413 | +0.06(+0.47%) |
Nov 17, 2006 | 12.35 | 12.37 | 12.28 | 12.35 | 466,655 | -0.05(-0.41%) |
Nov 16, 2006 | 12.35 | 12.43 | 12.29 | 12.40 | 1,042,241 | +0.07(+0.56%) |
Nov 15, 2006 | 12.36 | 12.39 | 12.29 | 12.33 | 933,310 | +0.02(+0.18%) |
Nov 14, 2006 | 12.10 | 12.31 | 12.10 | 12.31 | 421,827 | +0.16(+1.34%) |
Nov 13, 2006 | 12.03 | 12.15 | 12.03 | 12.14 | 286,448 | +0.13(+1.08%) |
Nov 10, 2006 | 12.00 | 12.02 | 11.95 | 12.01 | 136,275 | +0.03(+0.24%) |
Nov 09, 2006 | 12.05 | 12.10 | 11.96 | 11.99 | 1,498,586 | +0.03(+0.26%) |
Nov 08, 2006 | 11.83 | 12.00 | 11.80 | 11.95 | 322,310 | +0.02(+0.19%) |
Nov 07, 2006 | 11.90 | 12.02 | 11.90 | 11.93 | 1,110,827 | +0.07(+0.58%) |
Nov 06, 2006 | 11.74 | 11.90 | 11.73 | 11.86 | 156,896 | +0.14(+1.16%) |
Nov 03, 2006 | 11.80 | 11.80 | 11.65 | 11.73 | 157,793 | -0.02(-0.17%) |
Nov 02, 2006 | 11.66 | 11.77 | 11.66 | 11.75 | 350,103 | -0.01(-0.08%) |
Nov 01, 2006 | 11.92 | 11.93 | 11.73 | 11.76 | 1,350,207 | -0.10(-0.88%) |
Oct 31, 2006 | 11.91 | 11.92 | 11.83 | 11.86 | 1,580,172 | +0.02(+0.13%) |
Oct 30, 2006 | 11.73 | 11.89 | 11.71 | 11.85 | 905,965 | +0.11(+0.95%) |
Oct 27, 2006 | 11.89 | 11.90 | 11.69 | 11.73 | 252,827 | -0.18(-1.50%) |
Oct 26, 2006 | 11.93 | 11.95 | 11.81 | 11.91 | 399,413 | +0.03(+0.26%) |
Oct 25, 2006 | 11.80 | 11.89 | 11.79 | 11.88 | 226,827 | +0.09(+0.76%) |
Oct 24, 2006 | 11.85 | 11.88 | 11.75 | 11.79 | 464,413 | -0.07(-0.58%) |
Oct 23, 2006 | 11.74 | 11.95 | 11.74 | 11.86 | 5,895,724 | +0.05(+0.40%) |
Oct 20, 2006 | 11.77 | 11.82 | 11.72 | 11.81 | 176,172 | -0.00(-0.02%) |
Oct 19, 2006 | 11.72 | 11.82 | 11.67 | 11.82 | 220,551 | +0.04(+0.38%) |
Oct 18, 2006 | 11.96 | 11.97 | 11.74 | 11.77 | 360,862 | -0.09(-0.73%) |
Oct 17, 2006 | 11.85 | 11.90 | 11.77 | 11.86 | 349,655 | -0.13(-1.06%) |
Oct 16, 2006 | 11.99 | 12.04 | 11.96 | 11.99 | 540,620 | +0.04(+0.34%) |
Oct 13, 2006 | 11.86 | 11.98 | 11.85 | 11.95 | 468,448 | +0.11(+0.92%) |
Oct 12, 2006 | 11.60 | 11.86 | 11.60 | 11.84 | 311,551 | +0.18(+1.55%) |
Oct 11, 2006 | 11.62 | 11.75 | 11.60 | 11.66 | 242,068 | -0.01(-0.06%) |
Oct 10, 2006 | 11.64 | 11.69 | 11.60 | 11.66 | 833,344 | +0.02(+0.17%) |
Oct 09, 2006 | 11.61 | 11.70 | 11.60 | 11.64 | 217,413 | +0.03(+0.29%) |
Oct 06, 2006 | 11.54 | 11.64 | 11.54 | 11.61 | 248,344 | -0.02(-0.15%) |
Oct 05, 2006 | 11.59 | 11.63 | 11.56 | 11.63 | 160,931 | +0.02(+0.21%) |
Oct 04, 2006 | 11.39 | 11.62 | 11.39 | 11.60 | 286,000 | +0.19(+1.70%) |
Oct 03, 2006 | 11.33 | 11.44 | 11.29 | 11.41 | 121,034 | +0.01(+0.12%) |
Oct 02, 2006 | 11.42 | 11.50 | 11.37 | 11.39 | 408,379 | -0.06(-0.53%) |
Sep 29, 2006 | 11.50 | 11.53 | 11.44 | 11.46 | 134,034 | -0.06(-0.50%) |
Sep 28, 2006 | 11.48 | 11.51 | 11.43 | 11.51 | 175,275 | +0.06(+0.49%) |
Sep 27, 2006 | 11.49 | 11.54 | 11.41 | 11.46 | 225,482 | -0.04(-0.33%) |
Sep 26, 2006 | 11.39 | 11.50 | 11.39 | 11.50 | 629,827 | +0.05(+0.47%) |
Sep 25, 2006 | 11.31 | 11.46 | 11.23 | 11.44 | 231,758 | +0.20(+1.79%) |
Sep 22, 2006 | 11.29 | 11.29 | 11.19 | 11.24 | 171,689 | -0.08(-0.71%) |
Sep 21, 2006 | 11.48 | 11.49 | 11.30 | 11.32 | 216,965 | -0.15(-1.30%) |
Sep 20, 2006 | 11.40 | 11.48 | 11.39 | 11.47 | 361,758 | +0.20(+1.80%) |
Sep 19, 2006 | 11.34 | 11.38 | 11.17 | 11.27 | 389,551 | -0.08(-0.75%) |
Sep 18, 2006 | 11.38 | 11.45 | 11.32 | 11.35 | 295,862 | +0.03(+0.28%) |
Sep 15, 2006 | 11.42 | 11.44 | 11.31 | 11.32 | 3,056,793 | +0.02(+0.16%) |
Sep 14, 2006 | 8.073 | 11.33 | 11.21 | 11.30 | 376,551 | +0.03(+0.28%) |
Sep 13, 2006 | 11.23 | 11.29 | 11.20 | 11.27 | 2,834,896 | +0.04(+0.40%) |
Sep 12, 2006 | 11.06 | 11.26 | 11.05 | 11.23 | 319,620 | +0.20(+1.84%) |
Sep 11, 2006 | 10.88 | 11.06 | 10.88 | 11.02 | 296,310 | +0.12(+1.15%) |
Sep 08, 2006 | 10.83 | 10.92 | 10.83 | 10.90 | 119,241 | +0.08(+0.70%) |
Sep 07, 2006 | 10.83 | 10.92 | 10.77 | 10.82 | 330,379 | -0.06(-0.57%) |
Sep 06, 2006 | 11.01 | 11.02 | 10.89 | 10.89 | 150,172 | -0.23(-2.07%) |
Sep 05, 2006 | 11.01 | 11.12 | 10.98 | 11.12 | 2,539,034 | +0.08(+0.73%) |
Sep 01, 2006 | 11.09 | 11.09 | 10.98 | 11.04 | 247,896 | +0.02(+0.16%) |
Aug 31, 2006 | 11.06 | 11.09 | 11.00 | 11.02 | 170,793 | -0.04(-0.38%) |
Aug 30, 2006 | 10.97 | 11.08 | 10.94 | 11.06 | 178,413 | +0.10(+0.92%) |
Aug 29, 2006 | 10.88 | 10.97 | 10.80 | 10.96 | 244,310 | +0.08(+0.70%) |
Aug 28, 2006 | 10.77 | 10.89 | 10.77 | 10.88 | 187,827 | +0.11(+1.06%) |
Aug 25, 2006 | 10.73 | 10.84 | 10.72 | 10.77 | 96,827 | +0.02(+0.19%) |
Aug 24, 2006 | 10.77 | 10.77 | 10.65 | 10.75 | 138,517 | +0.05(+0.48%) |
Aug 23, 2006 | 10.81 | 10.83 | 10.65 | 10.70 | 365,344 | -0.06(-0.54%) |
Aug 22, 2006 | 10.78 | 10.84 | 10.70 | 10.76 | 182,000 | +0.00(+0.02%) |
Aug 21, 2006 | 10.75 | 10.78 | 10.71 | 10.75 | 235,344 | -0.09(-0.82%) |
Aug 18, 2006 | 10.75 | 10.86 | 10.69 | 10.84 | 275,689 | +0.05(+0.43%) |
Aug 17, 2006 | 10.76 | 10.87 | 10.75 | 10.80 | 211,586 | +0.04(+0.41%) |
Aug 16, 2006 | 10.60 | 10.78 | 10.58 | 10.75 | 452,310 | +0.21(+1.99%) |
Aug 15, 2006 | 10.44 | 10.55 | 10.38 | 10.54 | 481,000 | +0.29(+2.83%) |
Aug 14, 2006 | 10.23 | 10.36 | 10.22 | 10.25 | 150,620 | +0.10(+1.03%) |
Aug 11, 2006 | 10.17 | 10.19 | 10.11 | 10.15 | 136,724 | -0.07(-0.70%) |
Aug 10, 2006 | 10.16 | 10.26 | 10.14 | 10.22 | 224,586 | +0.05(+0.46%) |
Aug 09, 2006 | 10.27 | 10.36 | 10.16 | 10.17 | 234,896 | +0.07(+0.71%) |
Aug 08, 2006 | 10.16 | 10.20 | 10.05 | 10.10 | 188,275 | -0.03(-0.31%) |
Aug 07, 2006 | 10.12 | 10.17 | 10.10 | 10.13 | 95,482 | -0.02(-0.15%) |
Aug 04, 2006 | 10.29 | 10.33 | 10.08 | 10.15 | 78,448 | -0.06(-0.55%) |
Aug 03, 2006 | 10.04 | 10.27 | 10.04 | 10.20 | 159,586 | +0.07(+0.68%) |
Aug 02, 2006 | 10.10 | 10.20 | 10.08 | 10.13 | 108,931 | +0.09(+0.89%) |
Aug 01, 2006 | 10.15 | 10.15 | 10.00 | 10.05 | 156,896 | -0.16(-1.55%) |
Jul 31, 2006 | 10.19 | 10.26 | 10.19 | 10.20 | 98,620 | -0.02(-0.24%) |
Jul 28, 2006 | 10.08 | 10.24 | 10.08 | 10.23 | 215,620 | +0.22(+2.23%) |
Jul 27, 2006 | 10.18 | 10.18 | 10.01 | 10.01 | 468,448 | -0.05(-0.51%) |
Jul 26, 2006 | 9.967 | 10.13 | 9.967 | 10.06 | 273,896 | +0.00(+0.02%) |
Jul 25, 2006 | 10.00 | 10.08 | 9.954 | 10.05 | 242,068 | +0.08(+0.83%) |
Jul 24, 2006 | 9.862 | 9.987 | 9.851 | 9.972 | 166,758 | +0.18(+1.80%) |
Jul 21, 2006 | 9.871 | 9.878 | 9.760 | 9.795 | 174,379 | -0.14(-1.44%) |
Jul 20, 2006 | 10.08 | 10.15 | 9.938 | 9.938 | 290,931 | -0.13(-1.29%) |
Jul 19, 2006 | 9.938 | 10.28 | 9.938 | 10.07 | 167,206 | +0.13(+1.32%) |
Jul 18, 2006 | 9.972 | 9.972 | 9.762 | 9.936 | 545,551 | +0.04(+0.43%) |
Jul 17, 2006 | 9.945 | 9.958 | 9.867 | 9.893 | 355,931 | +0.00(+0.05%) |
Jul 14, 2006 | 9.882 | 9.940 | 9.815 | 9.889 | 512,827 | -0.04(-0.36%) |
Jul 13, 2006 | 9.992 | 10.10 | 9.925 | 9.925 | 280,620 | -0.16(-1.55%) |
Jul 12, 2006 | 10.27 | 10.27 | 10.07 | 10.08 | 212,931 | -0.23(-2.21%) |
Jul 11, 2006 | 10.15 | 10.32 | 10.13 | 10.31 | 274,344 | +0.07(+0.68%) |
Jul 10, 2006 | 10.42 | 10.46 | 10.17 | 10.24 | 356,379 | -0.14(-1.35%) |
Jul 07, 2006 | 10.41 | 10.49 | 10.35 | 10.38 | 107,137 | -0.15(-1.46%) |
Jul 06, 2006 | 10.57 | 10.58 | 10.49 | 10.53 | 202,172 | +0.01(+0.13%) |
Jul 05, 2006 | 10.59 | 10.61 | 10.49 | 10.52 | 277,482 | -0.19(-1.79%) |
Jul 03, 2006 | 10.65 | 10.71 | 10.65 | 10.71 | 614,586 | +0.12(+1.18%) |
Jun 30, 2006 | 10.65 | 10.65 | 10.57 | 10.59 | 151,965 | -0.06(-0.59%) |
Jun 29, 2006 | 10.41 | 10.66 | 10.40 | 10.65 | 156,448 | +0.31(+3.02%) |
Jun 28, 2006 | 10.31 | 10.35 | 10.23 | 10.34 | 202,172 | +0.03(+0.30%) |
Jun 27, 2006 | 10.48 | 10.48 | 10.30 | 10.31 | 126,862 | -0.17(-1.64%) |
Jun 26, 2006 | 10.46 | 10.51 | 10.45 | 10.48 | 161,379 | +0.02(+0.23%) |
Jun 23, 2006 | 10.44 | 10.53 | 10.43 | 10.45 | 86,517 | -0.03(-0.28%) |
Jun 22, 2006 | 10.61 | 10.61 | 10.44 | 10.48 | 179,758 | -0.14(-1.30%) |
Jun 21, 2006 | 10.50 | 10.70 | 10.50 | 10.62 | 288,241 | +0.21(+1.97%) |
Jun 20, 2006 | 10.48 | 10.53 | 10.40 | 10.42 | 150,172 | -0.03(-0.32%) |
Jun 19, 2006 | 10.52 | 10.55 | 10.41 | 10.45 | 443,793 | -0.03(-0.26%) |
Jun 16, 2006 | 10.53 | 10.55 | 10.44 | 10.48 | 372,517 | -0.06(-0.59%) |
Jun 15, 2006 | 10.33 | 10.58 | 10.33 | 10.54 | 296,758 | +0.29(+2.79%) |
Jun 14, 2006 | 10.22 | 10.27 | 10.14 | 10.25 | 442,000 | +0.12(+1.14%) |
Jun 13, 2006 | 10.18 | 10.26 | 10.10 | 10.14 | 921,655 | -0.03(-0.33%) |
Jun 12, 2006 | 10.35 | 10.41 | 10.16 | 10.17 | 602,034 | -0.20(-1.89%) |
Jun 09, 2006 | 10.49 | 10.53 | 10.36 | 10.37 | 133,586 | -0.06(-0.56%) |
Jun 08, 2006 | 10.45 | 10.50 | 10.23 | 10.42 | 1,219,310 | -0.04(-0.41%) |
Jun 07, 2006 | 10.62 | 10.68 | 10.47 | 10.47 | 314,689 | -0.16(-1.51%) |
Jun 06, 2006 | 10.67 | 10.67 | 10.56 | 10.63 | 199,482 | -0.02(-0.21%) |
Jun 05, 2006 | 10.79 | 10.84 | 10.65 | 10.65 | 239,379 | -0.22(-2.01%) |
Jun 02, 2006 | 10.95 | 10.95 | 10.81 | 10.87 | 142,551 | -0.03(-0.31%) |
Jun 01, 2006 | 10.73 | 10.90 | 10.73 | 10.90 | 182,896 | +0.20(+1.83%) |
May 31, 2006 | 10.70 | 10.78 | 10.67 | 10.71 | 321,413 | +0.04(+0.40%) |
May 30, 2006 | 10.83 | 10.83 | 10.66 | 10.66 | 183,344 | -0.23(-2.15%) |
May 26, 2006 | 10.86 | 10.91 | 10.84 | 10.90 | 171,689 | +0.02(+0.23%) |
May 25, 2006 | 10.81 | 10.87 | 10.77 | 10.87 | 212,482 | +0.11(+0.99%) |
May 24, 2006 | 10.67 | 10.78 | 10.61 | 10.77 | 159,137 | +0.15(+1.39%) |
May 23, 2006 | 10.87 | 10.91 | 10.62 | 10.62 | 335,758 | -0.14(-1.33%) |
May 22, 2006 | 10.80 | 10.82 | 10.67 | 10.76 | 392,689 | -0.09(-0.82%) |
May 19, 2006 | 11.04 | 11.04 | 10.70 | 10.85 | 576,034 | +0.05(+0.43%) |
May 18, 2006 | 10.95 | 10.95 | 10.79 | 10.80 | 217,413 | -0.06(-0.53%) |
May 17, 2006 | 10.95 | 10.99 | 10.83 | 10.86 | 709,620 | -0.12(-1.08%) |
May 16, 2006 | 11.11 | 11.11 | 10.96 | 10.98 | 517,310 | -0.10(-0.93%) |
May 15, 2006 | 11.12 | 11.13 | 10.98 | 11.08 | 422,724 | -0.02(-0.22%) |
May 12, 2006 | 11.11 | 11.20 | 11.09 | 11.11 | 400,310 | -0.08(-0.74%) |
May 11, 2006 | 11.46 | 11.46 | 11.16 | 11.19 | 744,138 | -0.28(-2.45%) |
May 10, 2006 | 11.60 | 11.60 | 11.45 | 11.47 | 249,689 | -0.17(-1.49%) |
May 09, 2006 | 11.61 | 11.66 | 11.60 | 11.64 | 270,310 | -0.04(-0.38%) |
May 08, 2006 | 11.70 | 11.73 | 11.68 | 11.69 | 217,862 | -0.00(-0.02%) |
May 05, 2006 | 11.68 | 11.70 | 11.64 | 11.69 | 341,586 | +0.08(+0.69%) |
May 04, 2006 | 11.57 | 11.63 | 11.57 | 11.61 | 91,896 | +0.10(+0.87%) |
May 03, 2006 | 11.57 | 11.57 | 11.48 | 11.51 | 233,103 | -0.02(-0.19%) |
May 02, 2006 | 11.56 | 11.58 | 11.51 | 11.53 | 154,655 | +0.04(+0.37%) |
May 01, 2006 | 11.61 | 11.65 | 11.48 | 11.49 | 526,724 | -0.10(-0.83%) |
Apr 28, 2006 | 11.64 | 11.69 | 11.55 | 11.59 | 202,620 | -0.23(-1.98%) |
Apr 27, 2006 | 11.64 | 11.89 | 11.64 | 11.82 | 183,344 | +0.10(+0.84%) |
Apr 26, 2006 | 11.58 | 11.76 | 11.58 | 11.72 | 118,344 | +0.03(+0.29%) |
Apr 25, 2006 | 11.69 | 11.72 | 11.64 | 11.69 | 426,758 | -0.02(-0.15%) |
Apr 24, 2006 | 11.67 | 11.73 | 11.63 | 11.71 | 85,620 | -0.02(-0.15%) |
Apr 21, 2006 | 11.87 | 11.88 | 11.69 | 11.72 | 238,931 | -0.12(-1.02%) |
Apr 20, 2006 | 11.81 | 11.94 | 11.81 | 11.85 | 224,137 | +0.02(+0.21%) |
Apr 19, 2006 | 11.82 | 11.83 | 11.73 | 11.82 | 215,620 | +0.02(+0.13%) |
Apr 18, 2006 | 11.58 | 11.83 | 11.58 | 11.81 | 223,241 | +0.24(+2.06%) |
Apr 17, 2006 | 11.69 | 11.72 | 11.51 | 11.57 | 155,551 | -0.11(-0.97%) |
Apr 13, 2006 | 11.62 | 11.74 | 11.64 | 11.68 | 111,172 | +0.06(+0.52%) |
Apr 12, 2006 | 11.64 | 11.67 | 11.62 | 11.62 | 155,551 | -0.02(-0.15%) |
Apr 11, 2006 | 11.76 | 11.76 | 11.59 | 11.64 | 283,758 | -0.09(-0.78%) |
Apr 10, 2006 | 11.75 | 11.78 | 11.68 | 11.73 | 159,586 | -0.04(-0.34%) |
Apr 07, 2006 | 11.93 | 11.94 | 11.76 | 11.77 | 341,586 | -0.14(-1.16%) |
Apr 06, 2006 | 11.87 | 11.93 | 11.83 | 11.91 | 125,517 | +0.03(+0.26%) |
Apr 05, 2006 | 11.81 | 11.90 | 11.76 | 11.88 | 231,310 | +0.14(+1.16%) |
Apr 04, 2006 | 11.74 | 11.77 | 11.69 | 11.74 | 121,482 | +0.04(+0.32%) |
Apr 03, 2006 | 11.70 | 11.82 | 11.70 | 11.70 | 357,275 | +0.04(+0.38%) |
Mar 31, 2006 | 11.74 | 11.76 | 11.66 | 11.66 | 103,551 | -0.05(-0.42%) |
Mar 30, 2006 | 11.74 | 11.78 | 11.66 | 11.71 | 400,758 | +0.02(+0.19%) |
Mar 29, 2006 | 11.52 | 11.72 | 11.50 | 11.68 | 342,482 | +0.23(+1.97%) |
Mar 28, 2006 | 11.59 | 11.62 | 11.44 | 11.46 | 82,034 | -0.12(-1.04%) |
Mar 27, 2006 | 11.59 | 11.63 | 11.56 | 11.58 | 275,241 | +0.02(+0.15%) |
Mar 24, 2006 | 11.52 | 11.59 | 11.50 | 11.56 | 119,241 | +0.08(+0.66%) |
Mar 23, 2006 | 11.52 | 11.53 | 11.44 | 11.49 | 127,758 | -0.00(-0.02%) |
Mar 22, 2006 | 11.45 | 11.53 | 11.43 | 11.49 | 98,172 | -0.00(-0.04%) |
Mar 21, 2006 | 11.55 | 11.73 | 11.49 | 11.49 | 286,448 | -0.10(-0.83%) |
Mar 20, 2006 | 11.55 | 11.60 | 11.55 | 11.59 | 116,103 | +0.07(+0.60%) |
Mar 17, 2006 | 11.48 | 11.56 | 11.45 | 11.52 | 162,724 | +0.04(+0.35%) |
Mar 16, 2006 | 11.62 | 11.65 | 11.48 | 11.48 | 103,551 | -0.11(-0.96%) |
Mar 15, 2006 | 11.54 | 11.61 | 11.49 | 11.59 | 185,137 | +0.08(+0.74%) |
Mar 14, 2006 | 11.36 | 11.52 | 11.36 | 11.51 | 104,896 | +0.16(+1.40%) |
Mar 13, 2006 | 11.40 | 11.42 | 11.33 | 11.35 | 162,275 | +0.02(+0.22%) |
Mar 10, 2006 | 11.26 | 11.37 | 11.23 | 11.32 | 130,896 | +0.04(+0.36%) |
Mar 09, 2006 | 11.45 | 11.50 | 11.28 | 11.28 | 131,793 | -0.14(-1.19%) |
Mar 08, 2006 | 11.38 | 11.44 | 11.33 | 11.42 | 344,275 | +0.00(+0.00%) |
Mar 07, 2006 | 11.46 | 11.48 | 11.37 | 11.42 | 156,000 | -0.10(-0.91%) |
Mar 06, 2006 | 11.64 | 11.68 | 11.49 | 11.52 | 239,379 | -0.08(-0.71%) |
Mar 03, 2006 | 11.61 | 11.74 | 11.58 | 11.61 | 254,172 | -0.06(-0.52%) |
Mar 02, 2006 | 11.63 | 11.70 | 11.59 | 11.67 | 128,206 | +0.02(+0.17%) |
Mar 01, 2006 | 11.47 | 11.68 | 11.47 | 11.65 | 236,241 | +0.24(+2.09%) |
Feb 28, 2006 | 11.50 | 11.55 | 11.37 | 11.41 | 121,931 | -0.09(-0.78%) |
Feb 27, 2006 | 11.45 | 11.56 | 11.45 | 11.50 | 238,034 | +0.08(+0.74%) |
Feb 24, 2006 | 11.58 | 11.58 | 11.37 | 11.41 | 181,551 | +0.02(+0.22%) |
Feb 23, 2006 | 11.43 | 11.49 | 11.39 | 11.39 | 272,551 | -0.07(-0.60%) |
Feb 22, 2006 | 11.34 | 11.49 | 11.31 | 11.46 | 259,551 | +0.11(+0.98%) |
Feb 21, 2006 | 11.47 | 11.48 | 11.32 | 11.35 | 585,448 | -0.15(-1.28%) |
Feb 17, 2006 | 11.57 | 11.57 | 11.48 | 11.49 | 80,241 | -0.12(-1.08%) |
Feb 16, 2006 | 11.54 | 11.62 | 11.51 | 11.62 | 181,551 | +0.15(+1.26%) |
Feb 15, 2006 | 11.40 | 11.48 | 11.40 | 11.47 | 220,551 | +0.04(+0.35%) |
Feb 14, 2006 | 11.33 | 11.44 | 11.31 | 11.43 | 312,896 | +0.11(+1.01%) |
Feb 13, 2006 | 11.35 | 11.39 | 11.26 | 11.32 | 600,241 | -0.09(-0.80%) |
Feb 10, 2006 | 11.35 | 11.45 | 11.29 | 11.41 | 198,586 | +0.02(+0.18%) |
Feb 09, 2006 | 11.48 | 11.54 | 11.38 | 11.39 | 325,000 | -0.06(-0.49%) |
Feb 08, 2006 | 11.27 | 11.46 | 11.27 | 11.45 | 503,413 | +0.19(+1.68%) |
Feb 07, 2006 | 11.27 | 11.31 | 11.21 | 11.26 | 304,379 | -0.04(-0.32%) |
Feb 06, 2006 | 11.30 | 11.32 | 11.23 | 11.29 | 503,413 | -0.01(-0.06%) |
Feb 03, 2006 | 11.36 | 11.38 | 11.28 | 11.30 | 533,896 | -0.11(-0.98%) |
Feb 02, 2006 | 11.60 | 11.60 | 11.41 | 11.41 | 381,931 | -0.21(-1.80%) |
Feb 01, 2006 | 11.49 | 11.62 | 11.46 | 11.62 | 565,724 | +0.07(+0.58%) |
Jan 31, 2006 | 11.62 | 11.64 | 11.55 | 11.55 | 1,460,931 | -0.08(-0.73%) |
Jan 30, 2006 | 11.59 | 11.66 | 11.58 | 11.64 | 208,896 | +0.04(+0.37%) |
Jan 27, 2006 | 11.55 | 11.66 | 11.54 | 11.60 | 396,275 | +0.13(+1.11%) |
Jan 26, 2006 | 11.47 | 11.51 | 11.39 | 11.47 | 393,586 | +0.06(+0.55%) |
Jan 25, 2006 | 11.45 | 11.46 | 11.35 | 11.41 | 1,412,965 | -0.02(-0.18%) |
Jan 24, 2006 | 11.47 | 11.51 | 11.40 | 11.43 | 369,827 | +0.04(+0.33%) |
Jan 23, 2006 | 11.42 | 11.44 | 11.34 | 11.39 | 1,252,931 | +0.02(+0.20%) |
Jan 20, 2006 | 11.69 | 11.69 | 11.35 | 11.37 | 872,793 | -0.37(-3.12%) |
Jan 19, 2006 | 11.73 | 11.80 | 11.70 | 11.73 | 1,273,551 | +0.11(+0.92%) |
Jan 18, 2006 | 11.52 | 11.64 | 11.52 | 11.62 | 513,724 | -0.17(-1.42%) |
Jan 17, 2006 | 11.79 | 11.80 | 11.72 | 11.79 | 424,965 | -0.10(-0.83%) |
Jan 13, 2006 | 11.91 | 11.92 | 11.82 | 11.89 | 1,372,620 | -0.02(-0.15%) |
Jan 12, 2006 | 11.97 | 12.00 | 11.68 | 11.91 | 485,482 | -0.08(-0.65%) |
Jan 11, 2006 | 11.90 | 12.00 | 11.88 | 11.99 | 419,586 | +0.11(+0.96%) |
Jan 10, 2006 | 11.77 | 11.87 | 11.77 | 11.87 | 359,965 | +0.04(+0.36%) |
Jan 09, 2006 | 11.79 | 11.88 | 11.75 | 11.83 | 511,034 | +0.04(+0.32%) |
Jan 06, 2006 | 11.70 | 11.80 | 11.63 | 11.79 | 1,460,482 | +0.19(+1.67%) |
Jan 05, 2006 | 11.51 | 11.60 | 11.50 | 11.60 | 718,138 | +0.12(+1.03%) |
Jan 04, 2006 | 11.37 | 11.49 | 11.37 | 11.48 | 352,344 | +0.15(+1.32%) |