Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.57 | 11.63 | 11.41 | 11.41 | 187,559 | -0.14(-1.21%) |
Dec 28, 2006 | 11.55 | 11.67 | 11.54 | 11.55 | 173,631 | +0.01(+0.08%) |
Dec 27, 2006 | 11.40 | 11.56 | 11.38 | 11.55 | 228,198 | +0.24(+2.09%) |
Dec 26, 2006 | 11.10 | 11.34 | 11.07 | 11.31 | 268,267 | +0.21(+1.89%) |
Dec 22, 2006 | 10.98 | 11.12 | 10.86 | 11.10 | 221,463 | +0.16(+1.44%) |
Dec 21, 2006 | 10.92 | 11.05 | 10.84 | 10.94 | 234,819 | -0.01(-0.08%) |
Dec 20, 2006 | 10.98 | 11.12 | 10.90 | 10.95 | 294,295 | -0.01(-0.08%) |
Dec 19, 2006 | 11.21 | 11.23 | 10.87 | 10.96 | 540,074 | -0.33(-2.95%) |
Dec 18, 2006 | 11.38 | 11.51 | 11.28 | 11.29 | 219,865 | -0.09(-0.77%) |
Dec 15, 2006 | 11.42 | 11.46 | 11.35 | 11.38 | 434,707 | -0.04(-0.38%) |
Dec 14, 2006 | 11.43 | 11.55 | 11.38 | 11.42 | 284,249 | +0.02(+0.15%) |
Dec 13, 2006 | 11.48 | 11.52 | 11.34 | 11.41 | 289,272 | -0.03(-0.23%) |
Dec 12, 2006 | 11.52 | 11.55 | 11.32 | 11.43 | 351,601 | -0.09(-0.76%) |
Dec 11, 2006 | 11.46 | 11.56 | 11.41 | 11.52 | 204,910 | +0.04(+0.31%) |
Dec 08, 2006 | 11.52 | 11.55 | 11.43 | 11.48 | 152,170 | -0.04(-0.38%) |
Dec 07, 2006 | 11.65 | 11.70 | 11.52 | 11.53 | 736,423 | -0.10(-0.83%) |
Dec 06, 2006 | 11.69 | 11.73 | 11.62 | 11.62 | 297,834 | -0.10(-0.82%) |
Dec 05, 2006 | 11.53 | 11.77 | 11.53 | 11.72 | 359,935 | +0.25(+2.14%) |
Dec 04, 2006 | 11.30 | 11.48 | 11.25 | 11.48 | 385,734 | +0.19(+1.71%) |
Dec 01, 2006 | 11.33 | 11.43 | 11.15 | 11.28 | 218,952 | -0.11(-0.92%) |
Nov 30, 2006 | 11.40 | 11.47 | 11.35 | 11.39 | 495,438 | -0.04(-0.31%) |
Nov 29, 2006 | 11.37 | 11.47 | 11.33 | 11.42 | 158,220 | +0.09(+0.77%) |
Nov 28, 2006 | 11.18 | 11.34 | 11.13 | 11.34 | 166,896 | +0.15(+1.33%) |
Nov 27, 2006 | 11.43 | 11.43 | 11.17 | 11.19 | 287,445 | -0.31(-2.67%) |
Nov 24, 2006 | 11.38 | 11.52 | 11.37 | 11.49 | 49,201 | +0.06(+0.54%) |
Nov 22, 2006 | 11.43 | 11.55 | 11.37 | 11.43 | 276,829 | +0.04(+0.31%) |
Nov 21, 2006 | 11.62 | 11.62 | 11.34 | 11.40 | 501,945 | -0.24(-2.03%) |
Nov 20, 2006 | 11.48 | 11.64 | 11.42 | 11.63 | 220,550 | +0.15(+1.30%) |
Nov 17, 2006 | 11.56 | 11.58 | 11.47 | 11.48 | 351,601 | -0.08(-0.68%) |
Nov 16, 2006 | 11.50 | 11.59 | 11.50 | 11.56 | 320,094 | +0.09(+0.76%) |
Nov 15, 2006 | 11.48 | 11.52 | 11.40 | 11.48 | 328,428 | +0.00(+0.00%) |
Nov 14, 2006 | 11.44 | 11.51 | 11.39 | 11.48 | 379,113 | +0.08(+0.69%) |
Nov 13, 2006 | 11.48 | 11.55 | 11.36 | 11.40 | 353,542 | -0.04(-0.31%) |
Nov 10, 2006 | 11.42 | 11.52 | 11.39 | 11.43 | 208,792 | +0.04(+0.38%) |
Nov 09, 2006 | 11.50 | 11.55 | 11.31 | 11.39 | 326,944 | -0.11(-0.99%) |
Nov 08, 2006 | 11.43 | 11.56 | 11.39 | 11.50 | 586,193 | +0.07(+0.61%) |
Nov 07, 2006 | 11.35 | 11.46 | 11.34 | 11.43 | 398,291 | +0.07(+0.62%) |
Nov 06, 2006 | 11.24 | 11.36 | 11.14 | 11.36 | 375,232 | +0.18(+1.65%) |
Nov 03, 2006 | 11.24 | 11.31 | 11.13 | 11.18 | 553,772 | -0.04(-0.39%) |
Nov 02, 2006 | 11.10 | 11.26 | 11.08 | 11.22 | 615,759 | +0.08(+0.71%) |
Nov 01, 2006 | 11.20 | 11.27 | 11.08 | 11.14 | 247,034 | -0.04(-0.31%) |
Oct 31, 2006 | 11.20 | 11.30 | 11.05 | 11.18 | 567,699 | +0.02(+0.16%) |
Oct 30, 2006 | 11.05 | 11.19 | 10.95 | 11.16 | 490,644 | +0.08(+0.71%) |
Oct 27, 2006 | 11.16 | 11.22 | 11.02 | 11.08 | 314,957 | -0.08(-0.71%) |
Oct 26, 2006 | 11.17 | 11.21 | 11.04 | 11.16 | 418,155 | +0.04(+0.31%) |
Oct 25, 2006 | 11.08 | 11.16 | 10.93 | 11.13 | 303,085 | +0.07(+0.63%) |
Oct 24, 2006 | 11.01 | 11.10 | 10.89 | 11.05 | 1,477,412 | +0.05(+0.48%) |
Oct 23, 2006 | 10.96 | 11.02 | 10.87 | 11.00 | 192,467 | +0.00(+0.00%) |
Oct 20, 2006 | 11.05 | 11.07 | 10.91 | 11.00 | 278,998 | +0.00(+0.00%) |
Oct 19, 2006 | 10.96 | 11.04 | 10.93 | 11.00 | 307,879 | +0.04(+0.40%) |
Oct 18, 2006 | 10.88 | 11.02 | 10.84 | 10.96 | 285,619 | +0.11(+1.05%) |
Oct 17, 2006 | 10.77 | 10.89 | 10.69 | 10.84 | 405,255 | -0.03(-0.24%) |
Oct 16, 2006 | 11.04 | 11.08 | 10.77 | 10.87 | 736,080 | -0.24(-2.13%) |
Oct 13, 2006 | 10.69 | 11.30 | 10.51 | 11.11 | 719,756 | +0.38(+3.51%) |
Oct 12, 2006 | 10.80 | 10.91 | 10.70 | 10.73 | 496,808 | -0.01(-0.08%) |
Oct 11, 2006 | 10.77 | 10.77 | 10.63 | 10.74 | 1,248,300 | -0.04(-0.33%) |
Oct 10, 2006 | 10.91 | 10.92 | 10.73 | 10.77 | 505,028 | -0.14(-1.28%) |
Oct 09, 2006 | 10.91 | 10.94 | 10.77 | 10.91 | 298,290 | -0.04(-0.32%) |
Oct 06, 2006 | 10.87 | 10.98 | 10.82 | 10.95 | 363,131 | +0.09(+0.81%) |
Oct 05, 2006 | 10.70 | 10.88 | 10.69 | 10.86 | 504,457 | +0.12(+1.14%) |
Oct 04, 2006 | 10.56 | 10.75 | 10.51 | 10.74 | 190,755 | +0.18(+1.66%) |
Oct 03, 2006 | 10.52 | 10.57 | 10.44 | 10.56 | 288,815 | +0.05(+0.50%) |
Oct 02, 2006 | 10.73 | 10.73 | 10.42 | 10.51 | 323,062 | -0.24(-2.20%) |
Sep 29, 2006 | 10.73 | 10.79 | 10.63 | 10.75 | 646,582 | +0.00(+0.00%) |
Sep 28, 2006 | 10.75 | 10.78 | 10.70 | 10.75 | 242,810 | +0.02(+0.16%) |
Sep 27, 2006 | 10.91 | 10.98 | 10.69 | 10.73 | 243,723 | -0.18(-1.61%) |
Sep 26, 2006 | 10.71 | 10.99 | 10.67 | 10.91 | 603,773 | +0.21(+1.97%) |
Sep 25, 2006 | 10.70 | 10.77 | 10.56 | 10.70 | 185,047 | +0.04(+0.33%) |
Sep 22, 2006 | 10.65 | 10.68 | 10.54 | 10.66 | 408,680 | -0.02(-0.16%) |
Sep 21, 2006 | 10.92 | 10.95 | 10.61 | 10.68 | 255,596 | -0.19(-1.77%) |
Sep 20, 2006 | 10.85 | 10.94 | 10.76 | 10.87 | 258,336 | +0.06(+0.57%) |
Sep 19, 2006 | 10.63 | 10.81 | 10.42 | 10.81 | 476,260 | +0.17(+1.56%) |
Sep 18, 2006 | 10.77 | 10.78 | 10.57 | 10.64 | 159,819 | -0.04(-0.33%) |
Sep 15, 2006 | 10.63 | 10.70 | 10.60 | 10.68 | 440,643 | +0.12(+1.16%) |
Sep 14, 2006 | 10.58 | 10.61 | 10.49 | 10.56 | 311,304 | -0.05(-0.49%) |
Sep 13, 2006 | 10.49 | 10.63 | 10.42 | 10.61 | 1,006,403 | +0.13(+1.25%) |
Sep 12, 2006 | 10.23 | 10.48 | 10.18 | 10.48 | 273,975 | +0.25(+2.40%) |
Sep 11, 2006 | 10.04 | 10.23 | 9.986 | 10.23 | 485,393 | +0.18(+1.74%) |
Sep 08, 2006 | 10.00 | 10.08 | 10.00 | 10.06 | 197,262 | +0.02(+0.17%) |
Sep 07, 2006 | 10.01 | 10.15 | 9.960 | 10.04 | 243,381 | +0.02(+0.18%) |
Sep 06, 2006 | 10.23 | 10.27 | 10.01 | 10.02 | 302,172 | -0.28(-2.72%) |
Sep 05, 2006 | 10.22 | 10.35 | 10.19 | 10.30 | 471,009 | +0.13(+1.29%) |
Sep 01, 2006 | 10.16 | 10.23 | 10.04 | 10.17 | 327,971 | +0.04(+0.35%) |
Aug 31, 2006 | 10.07 | 10.25 | 9.978 | 10.14 | 403,771 | +0.10(+0.96%) |
Aug 30, 2006 | 10.00 | 10.14 | 9.978 | 10.04 | 316,784 | +0.00(+0.00%) |
Aug 29, 2006 | 9.899 | 10.04 | 9.785 | 10.04 | 344,067 | +0.17(+1.69%) |
Aug 28, 2006 | 9.802 | 9.916 | 9.767 | 9.872 | 196,805 | +0.08(+0.81%) |
Aug 25, 2006 | 9.829 | 9.943 | 9.785 | 9.794 | 239,043 | -0.04(-0.45%) |
Aug 24, 2006 | 9.697 | 9.837 | 9.688 | 9.837 | 319,638 | +0.19(+2.00%) |
Aug 23, 2006 | 9.741 | 9.811 | 9.592 | 9.645 | 241,669 | -0.08(-0.81%) |
Aug 22, 2006 | 9.802 | 9.811 | 9.681 | 9.723 | 706,171 | -0.10(-0.98%) |
Aug 21, 2006 | 9.820 | 9.855 | 9.680 | 9.820 | 252,856 | -0.04(-0.36%) |
Aug 18, 2006 | 9.890 | 9.934 | 9.785 | 9.855 | 184,134 | +0.02(+0.18%) |
Aug 17, 2006 | 9.811 | 9.855 | 9.741 | 9.837 | 248,061 | +0.03(+0.27%) |
Aug 16, 2006 | 9.653 | 9.846 | 9.653 | 9.811 | 758,569 | +0.14(+1.45%) |
Aug 15, 2006 | 9.680 | 9.767 | 9.575 | 9.671 | 479,114 | +0.15(+1.56%) |
Aug 14, 2006 | 9.671 | 9.697 | 9.478 | 9.522 | 223,746 | -0.08(-0.82%) |
Aug 11, 2006 | 9.592 | 9.636 | 9.557 | 9.601 | 210,047 | -0.04(-0.36%) |
Aug 10, 2006 | 9.697 | 9.723 | 9.391 | 9.636 | 366,670 | -0.12(-1.26%) |
Aug 09, 2006 | 9.934 | 9.943 | 9.636 | 9.759 | 1,855,156 | -0.09(-0.89%) |
Aug 08, 2006 | 9.916 | 9.951 | 9.776 | 9.846 | 622,951 | -0.07(-0.71%) |
Aug 07, 2006 | 10.12 | 10.15 | 9.820 | 9.916 | 720,327 | -0.22(-2.16%) |
Aug 04, 2006 | 10.49 | 10.51 | 10.03 | 10.14 | 1,130,605 | -0.27(-2.61%) |
Aug 03, 2006 | 10.52 | 10.91 | 10.37 | 10.41 | 1,651,957 | +0.16(+1.54%) |
Aug 02, 2006 | 9.592 | 10.26 | 9.478 | 10.25 | 2,264,521 | +0.70(+7.34%) |
Aug 01, 2006 | 9.505 | 9.618 | 9.399 | 9.548 | 517,471 | +0.01(+0.09%) |
Jul 31, 2006 | 9.653 | 9.697 | 9.496 | 9.540 | 677,061 | -0.11(-1.09%) |
Jul 28, 2006 | 9.452 | 9.662 | 9.391 | 9.645 | 429,342 | +0.25(+2.61%) |
Jul 27, 2006 | 9.540 | 9.697 | 9.364 | 9.399 | 320,665 | -0.12(-1.29%) |
Jul 26, 2006 | 9.487 | 9.601 | 9.391 | 9.522 | 1,057,887 | +0.04(+0.46%) |
Jul 25, 2006 | 9.347 | 9.505 | 9.303 | 9.478 | 667,929 | +0.21(+2.27%) |
Jul 24, 2006 | 9.163 | 9.329 | 9.154 | 9.268 | 433,794 | +0.11(+1.24%) |
Jul 21, 2006 | 9.233 | 9.277 | 9.040 | 9.154 | 408,794 | -0.08(-0.85%) |
Jul 20, 2006 | 9.242 | 9.312 | 9.215 | 9.233 | 1,023,298 | +0.08(+0.86%) |
Jul 19, 2006 | 9.067 | 9.250 | 8.996 | 9.154 | 752,519 | +0.12(+1.36%) |
Jul 18, 2006 | 8.953 | 9.040 | 8.891 | 9.031 | 699,322 | +0.08(+0.88%) |
Jul 17, 2006 | 9.005 | 9.058 | 8.830 | 8.953 | 564,731 | -0.05(-0.58%) |
Jul 14, 2006 | 8.996 | 9.093 | 8.865 | 9.005 | 945,101 | -0.02(-0.19%) |
Jul 13, 2006 | 8.918 | 9.084 | 8.848 | 9.023 | 1,510,061 | +0.11(+1.18%) |
Jul 12, 2006 | 9.093 | 9.180 | 8.891 | 8.918 | 778,090 | -0.14(-1.55%) |
Jul 11, 2006 | 9.496 | 9.496 | 8.821 | 9.058 | 2,401,851 | -0.48(-5.05%) |
Jul 10, 2006 | 9.583 | 9.627 | 9.513 | 9.540 | 505,370 | -0.07(-0.73%) |
Jul 07, 2006 | 9.461 | 9.680 | 9.417 | 9.610 | 934,142 | +0.13(+1.39%) |
Jul 06, 2006 | 9.671 | 9.741 | 9.417 | 9.478 | 461,306 | -0.20(-2.08%) |
Jul 05, 2006 | 9.487 | 9.688 | 9.426 | 9.680 | 920,215 | +0.14(+1.47%) |
Jul 03, 2006 | 9.329 | 9.540 | 9.110 | 9.540 | 407,424 | +0.20(+2.16%) |
Jun 30, 2006 | 9.566 | 9.566 | 9.338 | 9.338 | 1,023,754 | -0.18(-1.93%) |
Jun 29, 2006 | 9.461 | 9.610 | 9.408 | 9.522 | 1,477,526 | +0.02(+0.18%) |
Jun 28, 2006 | 9.645 | 9.671 | 9.469 | 9.505 | 595,782 | -0.11(-1.09%) |
Jun 27, 2006 | 9.548 | 9.697 | 9.505 | 9.610 | 664,961 | +0.06(+0.64%) |
Jun 26, 2006 | 9.513 | 9.627 | 9.461 | 9.548 | 652,404 | +0.08(+0.83%) |
Jun 23, 2006 | 9.566 | 9.566 | 9.373 | 9.469 | 699,094 | -0.10(-1.01%) |
Jun 22, 2006 | 9.662 | 9.688 | 9.434 | 9.566 | 1,040,193 | -0.07(-0.73%) |
Jun 21, 2006 | 9.759 | 9.811 | 9.531 | 9.636 | 1,443,394 | -0.14(-1.43%) |
Jun 20, 2006 | 10.03 | 10.10 | 9.776 | 9.776 | 615,645 | -0.25(-2.53%) |
Jun 19, 2006 | 10.27 | 10.34 | 9.978 | 10.03 | 614,161 | -0.19(-1.89%) |
Jun 16, 2006 | 10.35 | 10.37 | 10.21 | 10.22 | 1,501,271 | -0.12(-1.19%) |
Jun 15, 2006 | 10.09 | 10.46 | 9.951 | 10.35 | 820,556 | +0.27(+2.70%) |
Jun 14, 2006 | 10.31 | 10.34 | 9.986 | 10.07 | 479,342 | -0.23(-2.21%) |
Jun 13, 2006 | 10.63 | 10.70 | 10.28 | 10.30 | 1,063,367 | -0.38(-3.53%) |
Jun 12, 2006 | 10.79 | 10.79 | 10.58 | 10.68 | 434,821 | -0.11(-0.97%) |
Jun 09, 2006 | 11.05 | 11.07 | 10.77 | 10.78 | 313,016 | -0.24(-2.15%) |
Jun 08, 2006 | 11.11 | 11.12 | 10.80 | 11.02 | 417,812 | -0.11(-1.02%) |
Jun 07, 2006 | 11.15 | 11.34 | 11.06 | 11.13 | 268,610 | +0.00(+0.00%) |
Jun 06, 2006 | 11.12 | 11.32 | 11.05 | 11.13 | 696,354 | +0.02(+0.16%) |
Jun 05, 2006 | 11.39 | 11.39 | 11.08 | 11.12 | 407,880 | -0.24(-2.08%) |
Jun 02, 2006 | 11.56 | 11.58 | 11.34 | 11.35 | 415,072 | -0.14(-1.22%) |
Jun 01, 2006 | 11.47 | 11.59 | 11.44 | 11.49 | 774,665 | +0.06(+0.54%) |
May 31, 2006 | 11.34 | 11.60 | 11.16 | 11.43 | 676,148 | +0.12(+1.08%) |
May 30, 2006 | 11.54 | 11.61 | 11.30 | 11.31 | 534,937 | -0.14(-1.22%) |
May 26, 2006 | 11.37 | 11.56 | 11.30 | 11.45 | 314,615 | +0.15(+1.32%) |
May 25, 2006 | 11.24 | 11.48 | 11.20 | 11.30 | 507,881 | +0.18(+1.57%) |
May 24, 2006 | 11.13 | 11.28 | 11.02 | 11.13 | 733,455 | +0.00(+0.00%) |
May 23, 2006 | 11.13 | 11.23 | 10.86 | 11.13 | 748,067 | +0.03(+0.24%) |
May 22, 2006 | 11.16 | 11.24 | 10.96 | 11.10 | 2,230,046 | -0.06(-0.55%) |
May 19, 2006 | 10.91 | 11.27 | 10.86 | 11.16 | 440,415 | +0.25(+2.25%) |
May 18, 2006 | 11.03 | 11.36 | 10.85 | 10.91 | 417,584 | -0.06(-0.56%) |
May 17, 2006 | 11.04 | 11.05 | 10.93 | 10.98 | 586,307 | -0.06(-0.56%) |
May 16, 2006 | 11.43 | 11.48 | 11.00 | 11.04 | 514,731 | -0.38(-3.30%) |
May 15, 2006 | 11.36 | 11.53 | 11.21 | 11.41 | 585,165 | +0.03(+0.23%) |
May 12, 2006 | 11.51 | 11.51 | 11.26 | 11.39 | 395,552 | -0.10(-0.84%) |
May 11, 2006 | 11.69 | 11.75 | 11.45 | 11.48 | 302,400 | -0.21(-1.80%) |
May 10, 2006 | 11.75 | 11.78 | 11.62 | 11.69 | 486,078 | -0.04(-0.37%) |
May 09, 2006 | 11.50 | 11.79 | 11.48 | 11.74 | 587,563 | +0.24(+2.06%) |
May 08, 2006 | 11.54 | 11.55 | 11.45 | 11.50 | 524,092 | +0.02(+0.15%) |
May 05, 2006 | 11.64 | 11.75 | 11.41 | 11.48 | 391,442 | +0.08(+0.69%) |
May 04, 2006 | 11.61 | 11.62 | 11.17 | 11.41 | 1,119,189 | -0.12(-1.06%) |
May 03, 2006 | 12.01 | 12.01 | 11.42 | 11.53 | 627,175 | -0.13(-1.13%) |
May 02, 2006 | 11.54 | 11.70 | 11.41 | 11.66 | 707,199 | +0.12(+1.06%) |
May 01, 2006 | 11.97 | 12.04 | 11.48 | 11.54 | 480,370 | -0.34(-2.88%) |
Apr 28, 2006 | 11.83 | 11.88 | 11.70 | 11.88 | 819,985 | +0.22(+1.88%) |
Apr 27, 2006 | 11.56 | 11.79 | 11.53 | 11.66 | 700,235 | +0.11(+0.91%) |
Apr 26, 2006 | 11.56 | 11.65 | 11.47 | 11.55 | 587,677 | +0.00(+0.00%) |
Apr 25, 2006 | 11.46 | 11.57 | 11.41 | 11.55 | 513,932 | +0.16(+1.38%) |
Apr 24, 2006 | 11.46 | 11.53 | 11.39 | 11.40 | 356,967 | -0.04(-0.31%) |
Apr 21, 2006 | 11.43 | 11.48 | 11.27 | 11.43 | 741,446 | +0.11(+0.93%) |
Apr 20, 2006 | 11.34 | 11.37 | 11.17 | 11.33 | 367,127 | +0.03(+0.23%) |
Apr 19, 2006 | 11.23 | 11.39 | 11.19 | 11.30 | 463,246 | +0.07(+0.62%) |
Apr 18, 2006 | 11.21 | 11.29 | 11.13 | 11.23 | 397,949 | +0.03(+0.23%) |
Apr 17, 2006 | 11.13 | 11.39 | 11.11 | 11.20 | 598,750 | +0.10(+0.87%) |
Apr 13, 2006 | 10.99 | 11.20 | 10.82 | 11.11 | 1,542,025 | +0.11(+1.04%) |
Apr 12, 2006 | 11.26 | 11.33 | 10.69 | 10.99 | 2,902,655 | -0.34(-3.01%) |
Apr 11, 2006 | 11.02 | 11.44 | 10.73 | 11.34 | 2,413,381 | -0.05(-0.46%) |
Apr 10, 2006 | 12.04 | 12.08 | 11.39 | 11.39 | 1,216,793 | -0.64(-5.32%) |
Apr 07, 2006 | 12.30 | 12.36 | 12.01 | 12.03 | 1,252,866 | -0.29(-2.35%) |
Apr 06, 2006 | 12.61 | 12.61 | 12.28 | 12.32 | 370,551 | -0.30(-2.36%) |
Apr 05, 2006 | 12.65 | 12.70 | 12.57 | 12.61 | 527,745 | -0.04(-0.28%) |
Apr 04, 2006 | 12.49 | 12.79 | 12.47 | 12.65 | 812,108 | +0.14(+1.12%) |
Apr 03, 2006 | 12.61 | 12.61 | 12.33 | 12.51 | 556,740 | -0.05(-0.42%) |
Mar 31, 2006 | 12.40 | 12.56 | 12.38 | 12.56 | 902,292 | +0.19(+1.56%) |
Mar 30, 2006 | 12.19 | 12.39 | 12.14 | 12.37 | 856,972 | +0.30(+2.47%) |
Mar 29, 2006 | 12.06 | 12.23 | 11.92 | 12.07 | 796,469 | +0.10(+0.81%) |
Mar 28, 2006 | 12.00 | 12.04 | 11.91 | 11.97 | 290,870 | -0.03(-0.22%) |
Mar 27, 2006 | 11.99 | 12.01 | 11.90 | 12.00 | 236,646 | +0.02(+0.15%) |
Mar 24, 2006 | 12.21 | 12.26 | 11.94 | 11.98 | 602,289 | -0.26(-2.15%) |
Mar 23, 2006 | 12.26 | 12.27 | 12.14 | 12.25 | 494,982 | -0.02(-0.14%) |
Mar 22, 2006 | 12.19 | 12.34 | 12.17 | 12.26 | 845,899 | +0.07(+0.57%) |
Mar 21, 2006 | 12.08 | 12.32 | 12.03 | 12.19 | 2,114,862 | +0.11(+0.94%) |
Mar 20, 2006 | 12.00 | 12.11 | 11.97 | 12.08 | 411,533 | +0.12(+1.03%) |
Mar 17, 2006 | 11.92 | 11.97 | 11.88 | 11.96 | 729,687 | +0.11(+0.96%) |
Mar 16, 2006 | 11.78 | 11.86 | 11.76 | 11.84 | 337,560 | +0.04(+0.30%) |
Mar 15, 2006 | 11.83 | 11.83 | 11.74 | 11.81 | 316,898 | -0.04(-0.37%) |
Mar 14, 2006 | 11.69 | 11.85 | 11.64 | 11.85 | 294,409 | +0.13(+1.12%) |
Mar 13, 2006 | 11.68 | 11.74 | 11.65 | 11.72 | 374,090 | +0.04(+0.38%) |
Mar 10, 2006 | 11.55 | 11.69 | 11.48 | 11.68 | 625,120 | +0.09(+0.76%) |
Mar 09, 2006 | 11.62 | 11.62 | 11.53 | 11.59 | 1,223,072 | -0.04(-0.30%) |
Mar 08, 2006 | 11.52 | 11.78 | 11.48 | 11.62 | 994,188 | +0.11(+0.91%) |
Mar 07, 2006 | 11.56 | 11.61 | 11.26 | 11.52 | 1,207,090 | -0.41(-3.45%) |
Mar 06, 2006 | 11.98 | 12.02 | 11.90 | 11.93 | 234,819 | -0.05(-0.44%) |
Mar 03, 2006 | 11.96 | 12.04 | 11.83 | 11.98 | 277,970 | -0.02(-0.15%) |
Mar 02, 2006 | 11.94 | 12.05 | 11.85 | 12.00 | 335,163 | +0.03(+0.22%) |
Mar 01, 2006 | 11.73 | 11.99 | 11.54 | 11.97 | 897,612 | +0.25(+2.09%) |
Feb 28, 2006 | 11.73 | 11.82 | 11.48 | 11.73 | 485,050 | +0.00(+0.00%) |
Feb 27, 2006 | 12.16 | 12.16 | 11.70 | 11.73 | 1,085,741 | -0.39(-3.25%) |
Feb 24, 2006 | 11.72 | 12.14 | 11.69 | 12.12 | 1,003,891 | +0.41(+3.52%) |
Feb 23, 2006 | 12.08 | 12.08 | 11.69 | 11.71 | 1,009,599 | -0.46(-3.74%) |
Feb 22, 2006 | 12.03 | 12.18 | 11.69 | 12.17 | 725,007 | +0.17(+1.39%) |
Feb 21, 2006 | 12.26 | 12.26 | 11.99 | 12.00 | 619,184 | -0.18(-1.51%) |
Feb 17, 2006 | 12.22 | 12.26 | 12.11 | 12.19 | 400,803 | -0.01(-0.07%) |
Feb 16, 2006 | 12.33 | 12.34 | 12.12 | 12.19 | 658,682 | -0.11(-0.93%) |
Feb 15, 2006 | 12.19 | 12.35 | 12.16 | 12.31 | 448,406 | +0.13(+1.08%) |
Feb 14, 2006 | 12.00 | 12.27 | 11.91 | 12.18 | 863,136 | +0.19(+1.61%) |
Feb 13, 2006 | 11.91 | 12.04 | 11.87 | 11.98 | 264,957 | +0.11(+0.96%) |
Feb 10, 2006 | 11.83 | 11.91 | 11.77 | 11.87 | 301,601 | +0.08(+0.67%) |
Feb 09, 2006 | 11.65 | 11.90 | 11.47 | 11.79 | 1,375,356 | +0.05(+0.45%) |
Feb 08, 2006 | 11.90 | 11.97 | 11.55 | 11.74 | 792,930 | -0.17(-1.40%) |
Feb 07, 2006 | 12.03 | 12.08 | 11.84 | 11.90 | 649,435 | -0.11(-0.95%) |
Feb 06, 2006 | 11.93 | 12.02 | 11.87 | 12.02 | 580,485 | +0.08(+0.66%) |
Feb 03, 2006 | 12.13 | 12.15 | 11.92 | 11.94 | 825,122 | -0.19(-1.59%) |
Feb 02, 2006 | 12.20 | 12.26 | 11.97 | 12.13 | 374,204 | -0.06(-0.50%) |
Feb 01, 2006 | 12.28 | 12.31 | 12.18 | 12.19 | 505,142 | -0.11(-0.93%) |
Jan 31, 2006 | 12.16 | 12.31 | 12.04 | 12.31 | 490,872 | +0.13(+1.08%) |
Jan 30, 2006 | 12.31 | 12.32 | 11.97 | 12.18 | 430,598 | -0.17(-1.35%) |
Jan 27, 2006 | 12.34 | 12.39 | 12.26 | 12.34 | 231,851 | +0.00(+0.00%) |
Jan 26, 2006 | 12.18 | 12.39 | 12.16 | 12.34 | 681,285 | +0.17(+1.37%) |
Jan 25, 2006 | 12.07 | 12.18 | 12.02 | 12.18 | 1,119,646 | +0.14(+1.16%) |
Jan 24, 2006 | 12.16 | 12.19 | 11.93 | 12.04 | 655,828 | -0.09(-0.72%) |
Jan 23, 2006 | 12.12 | 12.24 | 12.09 | 12.12 | 311,304 | +0.04(+0.29%) |
Jan 20, 2006 | 12.15 | 12.15 | 11.93 | 12.09 | 628,431 | +0.00(+0.00%) |
Jan 19, 2006 | 11.98 | 12.19 | 11.83 | 12.09 | 422,264 | +0.18(+1.55%) |
Jan 18, 2006 | 11.92 | 12.01 | 11.82 | 11.90 | 391,899 | -0.03(-0.22%) |
Jan 17, 2006 | 11.84 | 11.94 | 11.69 | 11.93 | 373,291 | +0.03(+0.22%) |
Jan 13, 2006 | 11.90 | 11.97 | 11.62 | 11.90 | 549,549 | -0.03(-0.22%) |
Jan 12, 2006 | 12.26 | 12.26 | 11.79 | 11.93 | 927,406 | -0.32(-2.58%) |
Jan 11, 2006 | 11.60 | 12.25 | 11.60 | 12.25 | 1,434,147 | +0.66(+5.67%) |
Jan 10, 2006 | 11.71 | 11.83 | 11.59 | 11.59 | 504,571 | -0.19(-1.64%) |
Jan 09, 2006 | 11.72 | 11.85 | 11.67 | 11.78 | 1,048,526 | +0.04(+0.30%) |
Jan 06, 2006 | 11.67 | 11.80 | 11.55 | 11.75 | 1,669,309 | +0.19(+1.67%) |
Jan 05, 2006 | 11.49 | 11.56 | 11.38 | 11.55 | 475,689 | +0.08(+0.69%) |
Jan 04, 2006 | 11.49 | 11.56 | 11.36 | 11.48 | 905,603 | -0.04(-0.30%) |