Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.44 | 13.49 | 13.24 | 13.26 | 1,318,194 | -0.20(-1.52%) |
Nov 29, 2006 | 13.37 | 13.46 | 13.33 | 13.46 | 665,771 | +0.13(+1.01%) |
Nov 28, 2006 | 13.21 | 13.33 | 13.14 | 13.33 | 1,270,639 | +0.12(+0.92%) |
Nov 27, 2006 | 13.39 | 13.39 | 13.20 | 13.21 | 926,907 | -0.23(-1.74%) |
Nov 24, 2006 | 13.32 | 13.48 | 13.31 | 13.44 | 156,014 | +0.07(+0.55%) |
Nov 22, 2006 | 13.45 | 13.46 | 13.33 | 13.37 | 1,046,421 | -0.09(-0.67%) |
Nov 21, 2006 | 13.56 | 13.58 | 13.41 | 13.46 | 1,670,060 | -0.12(-0.87%) |
Nov 20, 2006 | 13.79 | 13.82 | 13.56 | 13.57 | 925,239 | -0.21(-1.51%) |
Nov 17, 2006 | 13.74 | 13.81 | 13.65 | 13.78 | 1,079,584 | +0.04(+0.30%) |
Nov 16, 2006 | 13.74 | 13.74 | 13.59 | 13.74 | 1,153,628 | +0.06(+0.47%) |
Nov 15, 2006 | 13.59 | 13.69 | 13.58 | 13.68 | 752,538 | +0.06(+0.47%) |
Nov 14, 2006 | 13.70 | 13.71 | 13.54 | 13.61 | 954,439 | -0.05(-0.40%) |
Nov 13, 2006 | 13.69 | 13.74 | 13.58 | 13.67 | 1,344,057 | -0.02(-0.14%) |
Nov 10, 2006 | 13.54 | 13.69 | 13.44 | 13.69 | 1,384,729 | +0.14(+1.01%) |
Nov 09, 2006 | 13.54 | 13.61 | 13.48 | 13.55 | 859,537 | +0.04(+0.26%) |
Nov 08, 2006 | 13.36 | 13.55 | 13.32 | 13.51 | 601,321 | +0.10(+0.76%) |
Nov 07, 2006 | 13.47 | 13.55 | 13.39 | 13.41 | 721,252 | -0.06(-0.45%) |
Nov 06, 2006 | 13.39 | 13.51 | 13.38 | 13.47 | 838,680 | +0.10(+0.77%) |
Nov 03, 2006 | 13.36 | 13.39 | 13.27 | 13.37 | 648,877 | +0.01(+0.07%) |
Nov 02, 2006 | 13.22 | 13.38 | 13.11 | 13.36 | 1,046,004 | +0.09(+0.67%) |
Nov 01, 2006 | 13.10 | 13.35 | 13.07 | 13.27 | 1,536,781 | +0.16(+1.24%) |
Oct 31, 2006 | 13.13 | 13.20 | 13.04 | 13.11 | 1,150,708 | -0.06(-0.49%) |
Oct 30, 2006 | 13.58 | 13.60 | 13.10 | 13.17 | 2,095,136 | -0.06(-0.48%) |
Oct 27, 2006 | 13.34 | 13.34 | 13.22 | 13.24 | 810,105 | -0.14(-1.05%) |
Oct 26, 2006 | 13.25 | 13.40 | 13.21 | 13.38 | 585,261 | +0.18(+1.36%) |
Oct 25, 2006 | 13.17 | 13.26 | 13.10 | 13.20 | 634,276 | -0.01(-0.05%) |
Oct 24, 2006 | 13.26 | 13.33 | 13.07 | 13.20 | 1,014,717 | -0.11(-0.79%) |
Oct 23, 2006 | 13.16 | 13.31 | 13.13 | 13.31 | 457,196 | +0.14(+1.07%) |
Oct 20, 2006 | 13.04 | 13.18 | 13.03 | 13.17 | 483,685 | +0.10(+0.76%) |
Oct 19, 2006 | 13.07 | 13.10 | 12.98 | 13.07 | 579,004 | -0.05(-0.39%) |
Oct 18, 2006 | 13.19 | 13.29 | 12.98 | 13.12 | 1,484,428 | -0.07(-0.53%) |
Oct 17, 2006 | 13.28 | 13.34 | 13.14 | 13.19 | 967,162 | -0.13(-1.01%) |
Oct 16, 2006 | 13.41 | 13.43 | 13.26 | 13.33 | 1,175,112 | -0.11(-0.83%) |
Oct 13, 2006 | 13.36 | 13.46 | 13.33 | 13.44 | 945,470 | +0.06(+0.43%) |
Oct 12, 2006 | 13.28 | 13.38 | 13.26 | 13.38 | 633,442 | +0.16(+1.21%) |
Oct 11, 2006 | 13.10 | 13.32 | 13.10 | 13.22 | 2,436,782 | +0.08(+0.63%) |
Oct 10, 2006 | 13.15 | 13.22 | 13.03 | 13.14 | 985,517 | -0.03(-0.24%) |
Oct 09, 2006 | 13.07 | 13.23 | 13.00 | 13.17 | 622,805 | +0.08(+0.61%) |
Oct 06, 2006 | 13.09 | 13.25 | 13.05 | 13.09 | 844,729 | -0.05(-0.37%) |
Oct 05, 2006 | 12.99 | 13.14 | 12.93 | 13.14 | 770,476 | +0.17(+1.33%) |
Oct 04, 2006 | 12.79 | 12.98 | 12.74 | 12.96 | 746,698 | +0.15(+1.15%) |
Oct 03, 2006 | 12.79 | 12.88 | 12.79 | 12.82 | 786,328 | +0.04(+0.35%) |
Oct 02, 2006 | 12.83 | 12.86 | 12.74 | 12.77 | 739,190 | -0.08(-0.62%) |
Sep 29, 2006 | 12.87 | 13.05 | 12.82 | 12.85 | 1,513,003 | -0.02(-0.15%) |
Sep 28, 2006 | 12.70 | 12.89 | 12.69 | 12.87 | 1,058,518 | +0.15(+1.18%) |
Sep 27, 2006 | 12.61 | 12.75 | 12.61 | 12.72 | 1,308,600 | +0.13(+1.04%) |
Sep 26, 2006 | 12.52 | 12.69 | 12.47 | 12.59 | 946,722 | +0.02(+0.13%) |
Sep 25, 2006 | 12.49 | 12.60 | 12.40 | 12.57 | 903,755 | +0.10(+0.82%) |
Sep 22, 2006 | 12.47 | 12.54 | 12.42 | 12.47 | 761,716 | +0.00(+0.03%) |
Sep 21, 2006 | 12.48 | 12.62 | 12.46 | 12.47 | 1,453,768 | -0.01(-0.05%) |
Sep 20, 2006 | 12.43 | 12.54 | 12.39 | 12.48 | 1,375,344 | +0.12(+0.93%) |
Sep 19, 2006 | 12.23 | 12.37 | 12.13 | 12.36 | 1,388,484 | +0.16(+1.31%) |
Sep 18, 2006 | 12.17 | 12.23 | 12.01 | 12.20 | 2,552,124 | +0.09(+0.74%) |
Sep 15, 2006 | 12.21 | 12.26 | 12.10 | 12.11 | 2,157,500 | -0.02(-0.18%) |
Sep 14, 2006 | 12.10 | 12.18 | 12.04 | 12.13 | 882,898 | -0.01(-0.08%) |
Sep 13, 2006 | 12.09 | 12.17 | 12.02 | 12.14 | 1,182,620 | +0.03(+0.24%) |
Sep 12, 2006 | 12.13 | 12.20 | 12.09 | 12.11 | 1,470,454 | -0.03(-0.26%) |
Sep 11, 2006 | 12.10 | 12.18 | 12.09 | 12.15 | 2,288,903 | -0.02(-0.13%) |
Sep 08, 2006 | 12.18 | 12.25 | 12.15 | 12.16 | 665,771 | -0.03(-0.26%) |
Sep 07, 2006 | 12.30 | 12.33 | 12.14 | 12.19 | 711,449 | -0.11(-0.86%) |
Sep 06, 2006 | 12.40 | 12.41 | 12.27 | 12.30 | 839,931 | -0.18(-1.43%) |
Sep 05, 2006 | 12.57 | 12.63 | 12.46 | 12.48 | 953,605 | -0.08(-0.61%) |
Sep 01, 2006 | 12.45 | 12.60 | 12.40 | 12.55 | 777,985 | +0.16(+1.29%) |
Aug 31, 2006 | 12.35 | 12.44 | 12.34 | 12.40 | 747,950 | +0.07(+0.60%) |
Aug 30, 2006 | 12.26 | 12.41 | 12.21 | 12.32 | 1,436,456 | +0.03(+0.21%) |
Aug 29, 2006 | 12.37 | 12.40 | 12.25 | 12.30 | 1,108,576 | -0.05(-0.41%) |
Aug 28, 2006 | 12.29 | 12.40 | 12.29 | 12.35 | 1,162,597 | +0.12(+0.99%) |
Aug 25, 2006 | 12.24 | 12.30 | 12.11 | 12.23 | 1,055,389 | -0.03(-0.26%) |
Aug 24, 2006 | 12.43 | 12.45 | 12.22 | 12.26 | 679,954 | -0.12(-0.98%) |
Aug 23, 2006 | 12.45 | 12.49 | 12.30 | 12.38 | 2,256,782 | -0.12(-0.92%) |
Aug 22, 2006 | 12.49 | 12.54 | 12.40 | 12.49 | 1,198,472 | -0.06(-0.46%) |
Aug 21, 2006 | 12.64 | 12.69 | 12.49 | 12.55 | 894,578 | -0.17(-1.31%) |
Aug 18, 2006 | 12.90 | 12.90 | 12.62 | 12.72 | 1,199,932 | -0.20(-1.58%) |
Aug 17, 2006 | 12.87 | 12.96 | 12.81 | 12.92 | 1,438,333 | +0.03(+0.20%) |
Aug 16, 2006 | 12.87 | 12.90 | 12.77 | 12.90 | 1,083,547 | +0.11(+0.82%) |
Aug 15, 2006 | 12.77 | 12.87 | 12.70 | 12.79 | 1,010,963 | +0.14(+1.11%) |
Aug 14, 2006 | 12.61 | 12.70 | 12.52 | 12.65 | 755,458 | +0.10(+0.79%) |
Aug 11, 2006 | 12.68 | 12.68 | 12.47 | 12.55 | 693,512 | -0.13(-1.03%) |
Aug 10, 2006 | 12.59 | 12.71 | 12.58 | 12.68 | 736,687 | +0.04(+0.30%) |
Aug 09, 2006 | 12.91 | 12.93 | 12.64 | 12.64 | 549,178 | -0.19(-1.47%) |
Aug 08, 2006 | 12.89 | 13.02 | 12.80 | 12.83 | 644,914 | -0.04(-0.30%) |
Aug 07, 2006 | 13.04 | 13.05 | 12.85 | 12.87 | 741,275 | -0.23(-1.78%) |
Aug 04, 2006 | 13.12 | 13.20 | 12.98 | 13.10 | 1,118,171 | +0.09(+0.66%) |
Aug 03, 2006 | 12.96 | 13.13 | 12.95 | 13.02 | 711,658 | +0.01(+0.07%) |
Aug 02, 2006 | 12.91 | 13.08 | 12.91 | 13.01 | 723,546 | +0.14(+1.07%) |
Aug 01, 2006 | 12.87 | 12.92 | 12.82 | 12.87 | 817,405 | +0.04(+0.27%) |
Jul 31, 2006 | 12.85 | 12.93 | 12.80 | 12.84 | 1,012,632 | -0.08(-0.62%) |
Jul 28, 2006 | 12.91 | 13.06 | 12.85 | 12.92 | 912,515 | +0.07(+0.52%) |
Jul 27, 2006 | 12.83 | 12.95 | 12.65 | 12.85 | 2,224,036 | +0.17(+1.34%) |
Jul 26, 2006 | 12.81 | 12.92 | 12.67 | 12.68 | 1,731,798 | -0.19(-1.47%) |
Jul 25, 2006 | 12.83 | 12.94 | 12.70 | 12.87 | 1,422,064 | -0.05(-0.42%) |
Jul 24, 2006 | 12.55 | 12.97 | 12.61 | 12.92 | 2,067,396 | +0.38(+3.01%) |
Jul 21, 2006 | 12.58 | 12.65 | 12.52 | 12.55 | 938,170 | -0.04(-0.33%) |
Jul 20, 2006 | 12.73 | 12.82 | 12.59 | 12.59 | 863,292 | -0.13(-1.05%) |
Jul 19, 2006 | 12.68 | 12.81 | 12.65 | 12.72 | 1,920,767 | +0.05(+0.38%) |
Jul 18, 2006 | 12.68 | 12.78 | 12.54 | 12.67 | 1,781,648 | -0.01(-0.08%) |
Jul 17, 2006 | 12.63 | 12.83 | 12.59 | 12.68 | 3,248,139 | +0.28(+2.29%) |
Jul 14, 2006 | 12.50 | 12.50 | 12.26 | 12.40 | 1,251,241 | -0.22(-1.75%) |
Jul 13, 2006 | 12.81 | 12.90 | 12.53 | 12.62 | 1,729,087 | -0.24(-1.84%) |
Jul 12, 2006 | 12.96 | 12.99 | 12.83 | 12.86 | 1,419,770 | -0.15(-1.18%) |
Jul 11, 2006 | 12.77 | 13.03 | 12.75 | 13.01 | 1,517,175 | +0.24(+1.90%) |
Jul 10, 2006 | 12.71 | 12.81 | 12.66 | 12.77 | 705,400 | +0.09(+0.73%) |
Jul 07, 2006 | 12.72 | 12.79 | 12.66 | 12.67 | 1,252,701 | -0.05(-0.43%) |
Jul 06, 2006 | 12.76 | 12.84 | 12.67 | 12.73 | 1,172,817 | -0.03(-0.25%) |
Jul 05, 2006 | 12.94 | 12.95 | 12.66 | 12.76 | 1,462,945 | -0.23(-1.80%) |
Jul 03, 2006 | 12.92 | 13.00 | 12.78 | 12.99 | 402,132 | +0.10(+0.77%) |
Jun 30, 2006 | 12.90 | 12.96 | 12.82 | 12.89 | 2,857,478 | -0.01(-0.05%) |
Jun 29, 2006 | 12.72 | 12.90 | 12.66 | 12.90 | 1,278,356 | +0.19(+1.46%) |
Jun 28, 2006 | 12.60 | 12.75 | 12.56 | 12.71 | 1,420,813 | +0.09(+0.73%) |
Jun 27, 2006 | 12.59 | 12.68 | 12.51 | 12.62 | 1,422,482 | +0.03(+0.23%) |
Jun 26, 2006 | 12.56 | 12.66 | 12.48 | 12.59 | 1,120,048 | +0.03(+0.23%) |
Jun 23, 2006 | 12.45 | 12.62 | 12.36 | 12.56 | 691,217 | +0.08(+0.61%) |
Jun 22, 2006 | 12.59 | 12.64 | 12.43 | 12.49 | 1,092,099 | -0.17(-1.31%) |
Jun 21, 2006 | 12.43 | 12.67 | 12.43 | 12.65 | 1,433,953 | +0.23(+1.88%) |
Jun 20, 2006 | 12.45 | 12.56 | 12.39 | 12.42 | 1,265,425 | -0.01(-0.10%) |
Jun 19, 2006 | 12.66 | 12.67 | 12.40 | 12.43 | 1,319,863 | -0.19(-1.49%) |
Jun 16, 2006 | 12.58 | 12.71 | 12.53 | 12.62 | 1,771,219 | +0.12(+1.00%) |
Jun 15, 2006 | 12.59 | 12.59 | 12.34 | 12.50 | 4,030,087 | -0.09(-0.69%) |
Jun 14, 2006 | 12.62 | 12.65 | 12.50 | 12.58 | 1,315,274 | -0.07(-0.53%) |
Jun 13, 2006 | 12.77 | 12.79 | 12.55 | 12.65 | 1,775,182 | -0.15(-1.20%) |
Jun 12, 2006 | 13.01 | 13.01 | 12.79 | 12.80 | 1,150,083 | -0.18(-1.40%) |
Jun 09, 2006 | 13.03 | 13.10 | 12.96 | 12.99 | 728,344 | -0.01(-0.10%) |
Jun 08, 2006 | 13.07 | 13.10 | 12.80 | 13.00 | 1,258,959 | -0.07(-0.56%) |
Jun 07, 2006 | 12.97 | 13.18 | 12.97 | 13.07 | 2,469,320 | +0.11(+0.81%) |
Jun 06, 2006 | 13.10 | 13.10 | 12.86 | 12.97 | 1,689,875 | -0.14(-1.07%) |
Jun 05, 2006 | 13.28 | 13.35 | 13.09 | 13.11 | 2,110,571 | -0.19(-1.42%) |
Jun 02, 2006 | 13.30 | 13.35 | 13.15 | 13.30 | 985,308 | +0.06(+0.44%) |
Jun 01, 2006 | 13.04 | 13.24 | 13.03 | 13.24 | 1,368,878 | +0.20(+1.52%) |
May 31, 2006 | 12.91 | 13.08 | 12.91 | 13.04 | 1,170,523 | +0.16(+1.27%) |
May 30, 2006 | 13.00 | 13.06 | 12.86 | 12.88 | 1,021,392 | -0.16(-1.20%) |
May 26, 2006 | 12.94 | 13.06 | 12.92 | 13.03 | 441,136 | +0.11(+0.82%) |
May 25, 2006 | 12.86 | 12.96 | 12.76 | 12.93 | 1,226,421 | +0.10(+0.80%) |
May 24, 2006 | 12.80 | 12.95 | 12.62 | 12.83 | 1,270,639 | -0.03(-0.25%) |
May 23, 2006 | 13.15 | 13.16 | 12.86 | 12.86 | 925,864 | -0.24(-1.83%) |
May 22, 2006 | 13.12 | 13.15 | 12.98 | 13.10 | 1,349,480 | -0.10(-0.75%) |
May 19, 2006 | 13.20 | 13.38 | 13.13 | 13.20 | 1,496,109 | +0.03(+0.22%) |
May 18, 2006 | 13.20 | 13.30 | 13.17 | 13.17 | 1,493,397 | -0.00(-0.02%) |
May 17, 2006 | 13.21 | 13.38 | 13.17 | 13.17 | 1,713,235 | -0.08(-0.60%) |
May 16, 2006 | 13.08 | 13.27 | 13.07 | 13.25 | 1,560,350 | +0.19(+1.49%) |
May 15, 2006 | 13.21 | 13.21 | 12.93 | 13.06 | 2,091,590 | -0.20(-1.54%) |
May 12, 2006 | 13.38 | 13.38 | 13.18 | 13.26 | 1,818,774 | -0.18(-1.33%) |
May 11, 2006 | 13.78 | 13.84 | 13.31 | 13.44 | 2,104,522 | -0.41(-2.93%) |
May 10, 2006 | 13.86 | 13.94 | 13.82 | 13.85 | 960,071 | -0.06(-0.41%) |
May 09, 2006 | 13.94 | 13.98 | 13.85 | 13.90 | 962,365 | -0.08(-0.55%) |
May 08, 2006 | 13.97 | 14.03 | 13.95 | 13.98 | 1,219,955 | -0.02(-0.16%) |
May 05, 2006 | 13.98 | 14.04 | 13.88 | 14.00 | 1,625,008 | +0.04(+0.32%) |
May 04, 2006 | 13.78 | 14.03 | 13.76 | 13.96 | 1,292,331 | +0.14(+1.02%) |
May 03, 2006 | 13.82 | 13.85 | 13.55 | 13.82 | 2,770,711 | -0.06(-0.44%) |
May 02, 2006 | 13.82 | 13.91 | 13.80 | 13.88 | 1,786,237 | +0.03(+0.21%) |
May 01, 2006 | 14.06 | 14.13 | 13.83 | 13.85 | 2,355,229 | -0.22(-1.55%) |
Apr 28, 2006 | 14.05 | 14.12 | 13.94 | 14.07 | 1,672,980 | +0.02(+0.14%) |
Apr 27, 2006 | 13.84 | 14.09 | 13.81 | 14.05 | 921,067 | +0.16(+1.13%) |
Apr 26, 2006 | 13.81 | 13.93 | 13.68 | 13.89 | 1,247,279 | +0.07(+0.51%) |
Apr 25, 2006 | 13.85 | 13.94 | 13.75 | 13.82 | 1,903,664 | -0.05(-0.35%) |
Apr 24, 2006 | 14.00 | 14.00 | 13.81 | 13.87 | 1,185,540 | -0.15(-1.09%) |
Apr 21, 2006 | 14.02 | 14.04 | 13.89 | 14.02 | 2,523,758 | +0.07(+0.50%) |
Apr 20, 2006 | 13.83 | 14.05 | 13.83 | 13.95 | 1,343,849 | +0.12(+0.86%) |
Apr 19, 2006 | 14.02 | 14.02 | 13.74 | 13.83 | 1,741,393 | -0.19(-1.37%) |
Apr 18, 2006 | 13.84 | 14.11 | 13.83 | 14.03 | 1,558,681 | +0.19(+1.34%) |
Apr 17, 2006 | 13.90 | 13.97 | 13.78 | 13.84 | 1,475,668 | -0.07(-0.53%) |
Apr 13, 2006 | 13.84 | 13.93 | 13.80 | 13.91 | 1,204,103 | +0.07(+0.53%) |
Apr 12, 2006 | 13.72 | 13.87 | 13.65 | 13.84 | 1,229,341 | +0.12(+0.91%) |
Apr 11, 2006 | 13.68 | 13.78 | 13.67 | 13.72 | 1,274,393 | +0.04(+0.26%) |
Apr 10, 2006 | 13.70 | 13.73 | 13.56 | 13.68 | 1,285,448 | -0.02(-0.16%) |
Apr 07, 2006 | 13.77 | 13.84 | 13.60 | 13.70 | 1,098,982 | -0.07(-0.49%) |
Apr 06, 2006 | 13.83 | 13.84 | 13.66 | 13.77 | 1,246,444 | -0.06(-0.44%) |
Apr 05, 2006 | 13.78 | 13.90 | 13.68 | 13.83 | 1,143,825 | +0.09(+0.68%) |
Apr 04, 2006 | 13.79 | 13.82 | 13.71 | 13.74 | 1,398,078 | +0.00(+0.02%) |
Apr 03, 2006 | 13.58 | 13.76 | 13.49 | 13.73 | 1,120,465 | +0.15(+1.08%) |
Mar 31, 2006 | 13.42 | 13.66 | 13.42 | 13.59 | 2,196,295 | +0.19(+1.41%) |
Mar 30, 2006 | 13.64 | 13.64 | 13.31 | 13.40 | 869,340 | +0.00(+0.00%) |
Mar 29, 2006 | 13.39 | 13.50 | 13.36 | 13.40 | 1,464,614 | +0.03(+0.19%) |
Mar 28, 2006 | 13.34 | 13.41 | 13.27 | 13.37 | 978,008 | +0.03(+0.24%) |
Mar 27, 2006 | 13.29 | 13.36 | 13.23 | 13.34 | 726,884 | +0.03(+0.24%) |
Mar 24, 2006 | 13.23 | 13.32 | 13.18 | 13.31 | 693,512 | +0.09(+0.68%) |
Mar 23, 2006 | 13.12 | 13.26 | 13.12 | 13.22 | 724,172 | +0.10(+0.75%) |
Mar 22, 2006 | 13.02 | 13.13 | 12.99 | 13.12 | 993,443 | +0.10(+0.79%) |
Mar 21, 2006 | 13.09 | 13.10 | 12.98 | 13.02 | 2,798,660 | -0.09(-0.66%) |
Mar 20, 2006 | 13.22 | 13.22 | 13.08 | 13.10 | 821,368 | -0.11(-0.82%) |
Mar 17, 2006 | 13.16 | 13.23 | 13.10 | 13.21 | 1,434,162 | +0.09(+0.68%) |
Mar 16, 2006 | 13.04 | 13.16 | 13.00 | 13.12 | 1,454,185 | +0.05(+0.42%) |
Mar 15, 2006 | 13.10 | 13.10 | 12.95 | 13.07 | 1,566,398 | -0.02(-0.15%) |
Mar 14, 2006 | 13.05 | 13.17 | 13.00 | 13.09 | 2,197,755 | +0.07(+0.52%) |
Mar 13, 2006 | 12.95 | 13.03 | 12.89 | 13.02 | 868,715 | +0.15(+1.14%) |
Mar 10, 2006 | 12.59 | 12.90 | 12.56 | 12.87 | 1,546,167 | +0.28(+2.26%) |
Mar 09, 2006 | 12.77 | 12.78 | 12.55 | 12.59 | 1,252,493 | -0.16(-1.28%) |
Mar 08, 2006 | 12.55 | 12.84 | 12.55 | 12.75 | 2,199,841 | +0.20(+1.58%) |
Mar 07, 2006 | 12.40 | 12.56 | 12.38 | 12.55 | 917,104 | +0.06(+0.51%) |
Mar 06, 2006 | 12.52 | 12.52 | 12.39 | 12.49 | 822,828 | -0.02(-0.13%) |
Mar 03, 2006 | 12.45 | 12.56 | 12.41 | 12.51 | 1,063,315 | +0.02(+0.18%) |
Mar 02, 2006 | 12.50 | 12.58 | 12.43 | 12.48 | 858,286 | -0.06(-0.51%) |
Mar 01, 2006 | 12.41 | 12.61 | 12.31 | 12.55 | 642,202 | +0.12(+1.00%) |
Feb 28, 2006 | 12.50 | 12.51 | 12.39 | 12.42 | 1,324,660 | -0.08(-0.64%) |
Feb 27, 2006 | 12.59 | 12.59 | 12.49 | 12.50 | 424,867 | -0.05(-0.43%) |
Feb 24, 2006 | 12.47 | 12.57 | 12.44 | 12.56 | 917,730 | +0.10(+0.77%) |
Feb 23, 2006 | 12.45 | 12.55 | 12.43 | 12.46 | 604,867 | -0.03(-0.23%) |
Feb 22, 2006 | 12.46 | 12.54 | 12.41 | 12.49 | 785,493 | +0.03(+0.21%) |
Feb 21, 2006 | 12.54 | 12.56 | 12.46 | 12.47 | 715,829 | -0.07(-0.56%) |
Feb 17, 2006 | 12.55 | 12.59 | 12.44 | 12.54 | 765,053 | +0.00(+0.03%) |
Feb 16, 2006 | 12.61 | 12.62 | 12.45 | 12.53 | 734,184 | -0.04(-0.33%) |
Feb 15, 2006 | 12.55 | 12.62 | 12.41 | 12.57 | 1,362,412 | +0.04(+0.28%) |
Feb 14, 2006 | 12.45 | 12.57 | 12.43 | 12.54 | 1,144,451 | +0.12(+1.00%) |
Feb 13, 2006 | 12.48 | 12.53 | 12.24 | 12.41 | 1,055,807 | -0.06(-0.51%) |
Feb 10, 2006 | 12.37 | 12.49 | 12.33 | 12.48 | 1,601,022 | +0.17(+1.40%) |
Feb 09, 2006 | 12.37 | 12.47 | 12.30 | 12.31 | 1,210,778 | -0.11(-0.85%) |
Feb 08, 2006 | 12.39 | 12.47 | 12.33 | 12.41 | 1,966,237 | -0.06(-0.46%) |
Feb 07, 2006 | 12.31 | 12.48 | 12.27 | 12.47 | 4,587,191 | +0.22(+1.77%) |
Feb 06, 2006 | 12.31 | 12.47 | 12.23 | 12.25 | 1,810,014 | +0.18(+1.51%) |
Feb 03, 2006 | 12.04 | 12.15 | 11.99 | 12.07 | 672,863 | +0.01(+0.08%) |
Feb 02, 2006 | 12.04 | 12.17 | 12.00 | 12.06 | 938,587 | +0.01(+0.08%) |
Feb 01, 2006 | 12.07 | 12.07 | 12.02 | 12.05 | 919,607 | -0.05(-0.40%) |
Jan 31, 2006 | 11.93 | 12.13 | 11.90 | 12.10 | 1,295,668 | +0.12(+1.04%) |
Jan 30, 2006 | 11.92 | 11.99 | 11.85 | 11.97 | 1,408,716 | +0.05(+0.43%) |
Jan 27, 2006 | 11.90 | 12.00 | 11.87 | 11.92 | 634,276 | +0.05(+0.43%) |
Jan 26, 2006 | 11.89 | 11.90 | 11.83 | 11.87 | 781,113 | -0.01(-0.11%) |
Jan 25, 2006 | 11.95 | 11.98 | 11.84 | 11.88 | 772,353 | -0.07(-0.59%) |
Jan 24, 2006 | 11.86 | 11.98 | 11.86 | 11.95 | 990,731 | +0.14(+1.16%) |
Jan 23, 2006 | 11.88 | 11.88 | 11.73 | 11.82 | 1,201,601 | -0.13(-1.07%) |
Jan 20, 2006 | 12.02 | 12.03 | 11.87 | 11.94 | 1,053,304 | -0.11(-0.90%) |
Jan 19, 2006 | 12.08 | 12.09 | 11.98 | 12.05 | 751,496 | +0.00(+0.00%) |
Jan 18, 2006 | 12.13 | 12.15 | 12.00 | 12.05 | 1,155,505 | -0.10(-0.82%) |
Jan 17, 2006 | 12.27 | 12.34 | 12.06 | 12.15 | 1,196,178 | -0.12(-0.94%) |
Jan 13, 2006 | 12.17 | 12.30 | 12.16 | 12.27 | 976,757 | +0.11(+0.92%) |
Jan 12, 2006 | 12.27 | 12.28 | 12.13 | 12.16 | 909,595 | -0.12(-0.99%) |
Jan 11, 2006 | 12.36 | 12.42 | 12.19 | 12.28 | 841,183 | -0.11(-0.85%) |
Jan 10, 2006 | 12.39 | 12.40 | 12.20 | 12.38 | 1,116,293 | -0.07(-0.59%) |
Jan 09, 2006 | 12.15 | 12.46 | 12.14 | 12.46 | 1,549,087 | +0.20(+1.64%) |
Jan 06, 2006 | 12.38 | 12.46 | 12.12 | 12.25 | 2,368,161 | -0.06(-0.47%) |
Jan 05, 2006 | 12.29 | 12.34 | 12.24 | 12.31 | 1,434,996 | +0.02(+0.18%) |
Jan 04, 2006 | 12.21 | 12.31 | 12.12 | 12.29 | 1,909,504 | +0.06(+0.52%) |
Jan 03, 2006 | 11.95 | 12.24 | 11.93 | 12.23 | 1,528,229 | +0.22(+1.86%) |
Dec 30, 2005 | 12.01 | 12.06 | 11.96 | 12.00 | 980,511 | +0.06(+0.48%) |
Dec 29, 2005 | 12.14 | 12.16 | 11.94 | 11.94 | 1,010,337 | -0.21(-1.74%) |
Dec 28, 2005 | 12.06 | 12.16 | 12.01 | 12.16 | 1,392,447 | +0.05(+0.42%) |
Dec 27, 2005 | 12.15 | 12.25 | 12.05 | 12.10 | 1,089,596 | -0.07(-0.55%) |
Dec 23, 2005 | 12.21 | 12.24 | 12.09 | 12.17 | 768,599 | +0.02(+0.16%) |
Dec 22, 2005 | 12.11 | 12.20 | 12.00 | 12.15 | 1,454,811 | +0.10(+0.85%) |
Dec 21, 2005 | 12.09 | 12.14 | 12.02 | 12.05 | 1,286,908 | -0.02(-0.19%) |
Dec 20, 2005 | 12.01 | 12.15 | 11.88 | 12.07 | 1,607,071 | +0.13(+1.10%) |
Dec 19, 2005 | 12.07 | 12.14 | 11.83 | 11.94 | 2,227,164 | -0.12(-1.03%) |
Dec 16, 2005 | 12.11 | 12.13 | 11.94 | 12.07 | 1,857,569 | +0.00(+0.00%) |
Dec 15, 2005 | 12.14 | 12.15 | 11.91 | 12.07 | 1,541,161 | +0.03(+0.27%) |
Dec 14, 2005 | 11.89 | 12.14 | 11.86 | 12.03 | 2,058,427 | +0.19(+1.62%) |
Dec 13, 2005 | 11.70 | 11.95 | 11.61 | 11.84 | 6,574,703 | +0.41(+3.61%) |
Dec 12, 2005 | 11.52 | 11.59 | 11.37 | 11.43 | 1,194,926 | -0.05(-0.42%) |
Dec 09, 2005 | 11.51 | 11.52 | 11.16 | 11.48 | 798,008 | -0.05(-0.44%) |
Dec 08, 2005 | 11.59 | 11.65 | 11.47 | 11.53 | 508,714 | -0.02(-0.19%) |
Dec 07, 2005 | 11.62 | 11.65 | 11.49 | 11.55 | 712,075 | -0.11(-0.91%) |
Dec 06, 2005 | 11.68 | 11.78 | 11.63 | 11.66 | 944,636 | +0.01(+0.05%) |
Dec 05, 2005 | 11.54 | 11.68 | 11.52 | 11.65 | 1,144,660 | +0.07(+0.58%) |
Dec 02, 2005 | 11.63 | 11.63 | 11.48 | 11.58 | 1,016,594 | -0.05(-0.44%) |