Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.89 | 14.10 | 13.84 | 14.05 | 477,444 | +0.14(+1.00%) |
Jan 30, 2007 | 13.87 | 13.94 | 13.87 | 13.91 | 173,225 | +0.04(+0.32%) |
Jan 29, 2007 | 13.70 | 13.95 | 13.70 | 13.87 | 390,294 | +0.04(+0.32%) |
Jan 26, 2007 | 13.83 | 13.86 | 13.65 | 13.82 | 313,882 | -0.01(-0.04%) |
Jan 25, 2007 | 13.84 | 13.88 | 13.76 | 13.83 | 477,444 | +0.01(+0.08%) |
Jan 24, 2007 | 13.81 | 13.89 | 13.78 | 13.82 | 331,061 | +0.06(+0.41%) |
Jan 23, 2007 | 13.73 | 13.82 | 13.70 | 13.76 | 426,085 | +0.03(+0.24%) |
Jan 22, 2007 | 13.82 | 13.84 | 13.67 | 13.73 | 381,346 | -0.09(-0.69%) |
Jan 19, 2007 | 13.77 | 13.84 | 13.72 | 13.82 | 318,176 | +0.06(+0.41%) |
Jan 18, 2007 | 13.89 | 13.98 | 13.75 | 13.77 | 527,371 | -0.15(-1.08%) |
Jan 17, 2007 | 13.89 | 13.97 | 13.89 | 13.92 | 450,422 | +0.00(+0.00%) |
Jan 16, 2007 | 13.94 | 14.01 | 13.85 | 13.92 | 449,348 | +0.01(+0.04%) |
Jan 12, 2007 | 13.93 | 14.04 | 13.90 | 13.91 | 459,012 | +0.01(+0.04%) |
Jan 11, 2007 | 13.83 | 14.01 | 13.81 | 13.91 | 372,757 | +0.11(+0.81%) |
Jan 10, 2007 | 13.80 | 13.85 | 13.72 | 13.80 | 333,566 | -0.06(-0.40%) |
Jan 09, 2007 | 13.84 | 13.85 | 13.60 | 13.85 | 556,720 | +0.04(+0.28%) |
Jan 08, 2007 | 13.85 | 13.85 | 13.66 | 13.81 | 835,348 | -0.06(-0.40%) |
Jan 05, 2007 | 13.97 | 14.22 | 13.80 | 13.87 | 632,416 | -0.37(-2.63%) |
Jan 04, 2007 | 14.25 | 14.30 | 14.14 | 14.24 | 617,563 | -0.02(-0.16%) |
Jan 03, 2007 | 14.17 | 14.40 | 14.14 | 14.27 | 766,273 | +0.12(+0.87%) |
Dec 29, 2006 | 14.19 | 14.30 | 14.07 | 14.14 | 644,943 | -0.07(-0.51%) |
Dec 28, 2006 | 14.34 | 14.41 | 14.21 | 14.22 | 340,724 | -0.13(-0.90%) |
Dec 27, 2006 | 14.32 | 14.43 | 14.32 | 14.34 | 363,451 | +0.08(+0.55%) |
Dec 26, 2006 | 14.19 | 14.36 | 14.19 | 14.27 | 292,586 | +0.08(+0.55%) |
Dec 22, 2006 | 14.15 | 14.24 | 14.11 | 14.19 | 309,945 | +0.03(+0.20%) |
Dec 21, 2006 | 14.28 | 14.41 | 14.09 | 14.16 | 476,191 | -0.12(-0.86%) |
Dec 20, 2006 | 14.39 | 14.47 | 14.27 | 14.28 | 431,095 | -0.09(-0.62%) |
Dec 19, 2006 | 14.24 | 14.37 | 14.22 | 14.37 | 508,045 | +0.11(+0.74%) |
Dec 18, 2006 | 14.58 | 14.59 | 14.26 | 14.27 | 752,851 | -0.21(-1.43%) |
Dec 15, 2006 | 14.37 | 14.48 | 14.33 | 14.47 | 923,571 | +0.12(+0.86%) |
Dec 14, 2006 | 14.31 | 14.48 | 14.27 | 14.35 | 760,367 | +0.01(+0.08%) |
Dec 13, 2006 | 14.42 | 14.45 | 14.16 | 14.34 | 1,377,215 | +0.02(+0.12%) |
Dec 12, 2006 | 14.60 | 14.60 | 14.20 | 14.32 | 1,393,679 | -0.27(-1.88%) |
Dec 11, 2006 | 14.67 | 14.80 | 14.56 | 14.60 | 611,300 | +0.01(+0.04%) |
Dec 08, 2006 | 14.48 | 14.64 | 14.31 | 14.59 | 591,973 | +0.08(+0.54%) |
Dec 07, 2006 | 14.58 | 14.69 | 14.51 | 14.51 | 574,973 | -0.17(-1.14%) |
Dec 06, 2006 | 14.84 | 14.90 | 14.67 | 14.68 | 629,911 | -0.23(-1.57%) |
Dec 05, 2006 | 15.10 | 15.14 | 14.85 | 14.91 | 565,667 | -0.18(-1.22%) |
Dec 04, 2006 | 14.90 | 15.10 | 14.90 | 15.10 | 421,611 | +0.26(+1.77%) |
Dec 01, 2006 | 14.96 | 15.13 | 14.69 | 14.84 | 713,303 | -0.21(-1.41%) |
Nov 30, 2006 | 15.09 | 15.15 | 14.96 | 15.05 | 353,072 | -0.07(-0.44%) |
Nov 29, 2006 | 14.87 | 15.18 | 14.87 | 15.12 | 459,191 | +0.31(+2.08%) |
Nov 28, 2006 | 14.78 | 14.94 | 14.74 | 14.81 | 407,473 | -0.06(-0.38%) |
Nov 27, 2006 | 15.21 | 15.25 | 14.81 | 14.86 | 489,434 | -0.37(-2.46%) |
Nov 24, 2006 | 15.14 | 15.28 | 15.12 | 15.24 | 81,781 | +0.04(+0.26%) |
Nov 22, 2006 | 15.22 | 15.27 | 15.20 | 15.20 | 254,648 | +0.01(+0.04%) |
Nov 21, 2006 | 15.21 | 15.25 | 15.15 | 15.19 | 593,047 | -0.01(-0.07%) |
Nov 20, 2006 | 15.03 | 15.21 | 15.00 | 15.21 | 484,423 | +0.17(+1.15%) |
Nov 17, 2006 | 15.07 | 15.11 | 14.99 | 15.03 | 356,114 | -0.03(-0.22%) |
Nov 16, 2006 | 15.26 | 15.38 | 15.06 | 15.07 | 518,603 | -0.17(-1.14%) |
Nov 15, 2006 | 15.20 | 15.25 | 15.10 | 15.24 | 457,938 | +0.07(+0.48%) |
Nov 14, 2006 | 14.92 | 15.17 | 14.89 | 15.17 | 530,950 | +0.25(+1.69%) |
Nov 13, 2006 | 14.78 | 14.97 | 14.77 | 14.91 | 446,664 | +0.13(+0.87%) |
Nov 10, 2006 | 14.73 | 14.81 | 14.68 | 14.79 | 255,543 | +0.06(+0.42%) |
Nov 09, 2006 | 14.66 | 14.80 | 14.61 | 14.72 | 613,090 | +0.11(+0.77%) |
Nov 08, 2006 | 14.36 | 14.69 | 14.36 | 14.61 | 542,224 | +0.25(+1.75%) |
Nov 07, 2006 | 14.33 | 14.56 | 14.33 | 14.36 | 502,855 | +0.03(+0.20%) |
Nov 06, 2006 | 14.20 | 14.34 | 14.15 | 14.33 | 646,733 | +0.26(+1.87%) |
Nov 03, 2006 | 13.97 | 14.07 | 13.90 | 14.07 | 569,246 | +0.14(+1.00%) |
Nov 02, 2006 | 13.97 | 14.11 | 13.91 | 13.93 | 428,948 | -0.17(-1.23%) |
Nov 01, 2006 | 14.50 | 14.50 | 14.10 | 14.10 | 690,218 | -0.28(-1.94%) |
Oct 31, 2006 | 14.58 | 14.62 | 14.38 | 14.38 | 473,865 | -0.20(-1.34%) |
Oct 30, 2006 | 14.36 | 14.58 | 14.31 | 14.58 | 344,124 | +0.16(+1.12%) |
Oct 27, 2006 | 14.60 | 14.70 | 14.41 | 14.42 | 473,328 | -0.17(-1.15%) |
Oct 26, 2006 | 14.45 | 14.58 | 14.33 | 14.58 | 685,565 | +0.20(+1.40%) |
Oct 25, 2006 | 14.32 | 14.51 | 14.29 | 14.38 | 613,626 | +0.06(+0.43%) |
Oct 24, 2006 | 14.29 | 14.34 | 14.17 | 14.32 | 286,681 | +0.03(+0.24%) |
Oct 23, 2006 | 14.12 | 14.34 | 14.08 | 14.29 | 484,244 | +0.10(+0.71%) |
Oct 20, 2006 | 14.22 | 14.31 | 14.13 | 14.19 | 548,667 | +0.02(+0.16%) |
Oct 19, 2006 | 13.90 | 14.33 | 13.90 | 14.17 | 831,948 | +0.20(+1.40%) |
Oct 18, 2006 | 14.05 | 14.15 | 13.94 | 13.97 | 729,945 | -0.02(-0.12%) |
Oct 17, 2006 | 13.94 | 14.05 | 13.92 | 13.99 | 376,336 | -0.02(-0.12%) |
Oct 16, 2006 | 13.86 | 14.12 | 13.86 | 14.00 | 398,526 | +0.16(+1.17%) |
Oct 13, 2006 | 13.91 | 13.97 | 13.84 | 13.84 | 327,840 | -0.05(-0.36%) |
Oct 12, 2006 | 13.77 | 13.95 | 13.77 | 13.89 | 448,275 | +0.16(+1.18%) |
Oct 11, 2006 | 13.73 | 13.90 | 13.66 | 13.73 | 362,557 | -0.06(-0.41%) |
Oct 10, 2006 | 13.70 | 13.83 | 13.62 | 13.79 | 288,828 | +0.08(+0.61%) |
Oct 09, 2006 | 13.48 | 13.74 | 13.43 | 13.70 | 415,884 | +0.25(+1.83%) |
Oct 06, 2006 | 13.55 | 13.67 | 13.46 | 13.46 | 604,321 | -0.10(-0.70%) |
Oct 05, 2006 | 13.58 | 13.69 | 13.47 | 13.55 | 367,209 | -0.02(-0.17%) |
Oct 04, 2006 | 13.29 | 13.62 | 13.26 | 13.57 | 421,969 | +0.28(+2.10%) |
Oct 03, 2006 | 13.27 | 13.37 | 13.12 | 13.29 | 381,883 | +0.03(+0.25%) |
Oct 02, 2006 | 13.19 | 13.46 | 13.19 | 13.26 | 299,386 | +0.03(+0.21%) |
Sep 29, 2006 | 13.38 | 13.42 | 13.18 | 13.23 | 525,940 | -0.13(-1.00%) |
Sep 28, 2006 | 13.40 | 13.50 | 13.28 | 13.37 | 215,279 | -0.06(-0.46%) |
Sep 27, 2006 | 13.25 | 13.43 | 13.20 | 13.43 | 345,377 | +0.18(+1.35%) |
Sep 26, 2006 | 13.05 | 13.30 | 13.05 | 13.25 | 465,633 | -0.06(-0.42%) |
Sep 25, 2006 | 13.04 | 13.33 | 12.99 | 13.31 | 472,075 | +0.29(+2.23%) |
Sep 22, 2006 | 12.99 | 13.03 | 12.92 | 13.01 | 426,263 | +0.03(+0.22%) |
Sep 21, 2006 | 12.95 | 13.05 | 12.84 | 12.99 | 575,689 | +0.03(+0.22%) |
Sep 20, 2006 | 12.85 | 13.00 | 12.84 | 12.96 | 867,559 | +0.12(+0.96%) |
Sep 19, 2006 | 12.95 | 12.99 | 12.76 | 12.84 | 563,520 | -0.16(-1.20%) |
Sep 18, 2006 | 13.07 | 13.13 | 12.94 | 12.99 | 261,806 | -0.13(-1.02%) |
Sep 15, 2006 | 13.06 | 13.18 | 13.03 | 13.13 | 879,012 | +0.06(+0.47%) |
Sep 14, 2006 | 13.14 | 13.23 | 12.99 | 13.06 | 487,286 | -0.08(-0.64%) |
Sep 13, 2006 | 13.12 | 13.17 | 13.00 | 13.15 | 551,351 | -0.02(-0.13%) |
Sep 12, 2006 | 13.21 | 13.21 | 13.08 | 13.17 | 358,620 | -0.01(-0.08%) |
Sep 11, 2006 | 13.08 | 13.34 | 13.08 | 13.18 | 520,034 | -0.17(-1.30%) |
Sep 08, 2006 | 13.36 | 13.41 | 13.25 | 13.35 | 235,143 | +0.04(+0.29%) |
Sep 07, 2006 | 13.25 | 13.47 | 13.25 | 13.31 | 451,317 | +0.01(+0.08%) |
Sep 06, 2006 | 13.34 | 13.34 | 13.24 | 13.30 | 392,799 | -0.10(-0.75%) |
Sep 05, 2006 | 13.35 | 13.42 | 13.30 | 13.40 | 448,632 | +0.02(+0.12%) |
Sep 01, 2006 | 13.63 | 13.64 | 13.38 | 13.38 | 365,420 | -0.16(-1.20%) |
Aug 31, 2006 | 13.49 | 13.61 | 13.44 | 13.55 | 354,504 | +0.12(+0.87%) |
Aug 30, 2006 | 13.34 | 13.47 | 13.28 | 13.43 | 295,986 | +0.09(+0.67%) |
Aug 29, 2006 | 13.28 | 13.39 | 13.17 | 13.34 | 369,715 | +0.09(+0.67%) |
Aug 28, 2006 | 13.14 | 13.33 | 13.13 | 13.25 | 260,733 | +0.11(+0.81%) |
Aug 25, 2006 | 13.16 | 13.25 | 13.09 | 13.14 | 217,247 | -0.04(-0.30%) |
Aug 24, 2006 | 13.13 | 13.22 | 13.09 | 13.18 | 235,679 | +0.08(+0.64%) |
Aug 23, 2006 | 13.28 | 13.29 | 13.03 | 13.10 | 348,777 | -0.18(-1.35%) |
Aug 22, 2006 | 13.03 | 13.28 | 13.03 | 13.28 | 377,588 | +0.17(+1.28%) |
Aug 21, 2006 | 13.09 | 13.13 | 13.03 | 13.11 | 232,816 | +0.01(+0.09%) |
Aug 18, 2006 | 12.98 | 13.12 | 12.91 | 13.10 | 283,102 | +0.15(+1.17%) |
Aug 17, 2006 | 12.88 | 12.99 | 12.88 | 12.95 | 366,672 | -0.01(-0.04%) |
Aug 16, 2006 | 13.05 | 13.12 | 12.89 | 12.95 | 301,176 | -0.08(-0.64%) |
Aug 15, 2006 | 12.98 | 13.08 | 12.95 | 13.04 | 445,232 | +0.11(+0.86%) |
Aug 14, 2006 | 12.96 | 13.03 | 12.85 | 12.93 | 350,925 | +0.03(+0.26%) |
Aug 11, 2006 | 12.91 | 12.95 | 12.84 | 12.89 | 441,474 | -0.06(-0.43%) |
Aug 10, 2006 | 12.80 | 12.98 | 12.72 | 12.95 | 591,794 | +0.12(+0.96%) |
Aug 09, 2006 | 12.95 | 13.13 | 12.79 | 12.82 | 554,035 | -0.08(-0.65%) |
Aug 08, 2006 | 12.71 | 13.09 | 12.68 | 12.91 | 847,159 | +0.00(+0.00%) |
Aug 07, 2006 | 13.24 | 13.24 | 12.85 | 12.91 | 587,499 | -0.11(-0.86%) |
Aug 04, 2006 | 13.13 | 13.19 | 12.87 | 13.02 | 1,364,152 | -0.11(-0.85%) |
Aug 03, 2006 | 13.02 | 13.14 | 12.51 | 13.13 | 2,449,675 | -0.11(-0.84%) |
Aug 02, 2006 | 12.85 | 13.67 | 12.82 | 13.24 | 3,774,100 | -0.60(-4.32%) |
Aug 01, 2006 | 13.96 | 13.97 | 13.75 | 13.84 | 742,651 | -0.12(-0.84%) |
Jul 31, 2006 | 13.95 | 14.08 | 13.88 | 13.96 | 494,802 | -0.10(-0.72%) |
Jul 28, 2006 | 14.01 | 14.13 | 13.97 | 14.06 | 482,097 | +0.12(+0.88%) |
Jul 27, 2006 | 13.98 | 14.08 | 13.86 | 13.94 | 754,999 | -0.02(-0.12%) |
Jul 26, 2006 | 13.95 | 14.11 | 13.85 | 13.95 | 692,544 | +0.01(+0.04%) |
Jul 25, 2006 | 13.62 | 14.00 | 13.62 | 13.95 | 1,639,738 | +0.32(+2.38%) |
Jul 24, 2006 | 13.60 | 13.72 | 13.56 | 13.62 | 531,129 | +0.09(+0.66%) |
Jul 21, 2006 | 13.55 | 13.60 | 13.37 | 13.53 | 833,559 | -0.02(-0.12%) |
Jul 20, 2006 | 13.49 | 13.61 | 13.41 | 13.55 | 561,909 | +0.08(+0.58%) |
Jul 19, 2006 | 13.20 | 13.50 | 13.19 | 13.47 | 516,813 | +0.26(+1.99%) |
Jul 18, 2006 | 13.20 | 13.30 | 13.10 | 13.21 | 637,964 | +0.11(+0.81%) |
Jul 17, 2006 | 13.10 | 13.22 | 13.05 | 13.10 | 785,599 | -0.07(-0.51%) |
Jul 14, 2006 | 13.01 | 13.32 | 12.94 | 13.17 | 1,255,528 | +0.08(+0.64%) |
Jul 13, 2006 | 13.12 | 13.24 | 13.01 | 13.09 | 643,511 | -0.08(-0.59%) |
Jul 12, 2006 | 13.19 | 13.25 | 13.11 | 13.17 | 729,945 | -0.02(-0.13%) |
Jul 11, 2006 | 12.96 | 13.23 | 12.94 | 13.18 | 627,406 | +0.17(+1.33%) |
Jul 10, 2006 | 12.95 | 13.07 | 12.89 | 13.01 | 609,153 | +0.11(+0.82%) |
Jul 07, 2006 | 13.04 | 13.16 | 12.86 | 12.90 | 843,759 | -0.13(-0.99%) |
Jul 06, 2006 | 13.14 | 13.14 | 12.86 | 13.03 | 1,312,077 | +0.17(+1.30%) |
Jul 05, 2006 | 12.80 | 12.93 | 12.66 | 12.86 | 703,102 | +0.07(+0.52%) |
Jul 03, 2006 | 12.85 | 12.85 | 12.73 | 12.80 | 323,008 | +0.04(+0.31%) |
Jun 30, 2006 | 12.81 | 12.90 | 12.72 | 12.76 | 476,907 | +0.02(+0.18%) |
Jun 29, 2006 | 12.57 | 12.81 | 12.53 | 12.74 | 631,701 | +0.25(+2.01%) |
Jun 28, 2006 | 12.47 | 12.66 | 12.37 | 12.48 | 795,084 | +0.10(+0.81%) |
Jun 27, 2006 | 12.76 | 12.79 | 12.33 | 12.38 | 840,538 | -0.39(-3.02%) |
Jun 26, 2006 | 12.69 | 12.94 | 12.69 | 12.77 | 807,253 | +0.20(+1.56%) |
Jun 23, 2006 | 12.55 | 12.69 | 12.47 | 12.57 | 346,809 | -0.03(-0.22%) |
Jun 22, 2006 | 12.54 | 12.65 | 12.46 | 12.60 | 706,860 | +0.06(+0.49%) |
Jun 21, 2006 | 12.42 | 12.66 | 12.42 | 12.54 | 436,464 | +0.04(+0.36%) |
Jun 20, 2006 | 12.29 | 12.58 | 12.28 | 12.49 | 1,186,094 | +0.32(+2.66%) |
Jun 19, 2006 | 12.46 | 12.49 | 12.08 | 12.17 | 395,305 | -0.22(-1.76%) |
Jun 16, 2006 | 12.46 | 12.48 | 12.28 | 12.39 | 1,251,054 | -0.07(-0.58%) |
Jun 15, 2006 | 12.27 | 12.49 | 12.27 | 12.46 | 750,883 | +0.28(+2.29%) |
Jun 14, 2006 | 12.20 | 12.32 | 12.05 | 12.18 | 560,835 | -0.09(-0.77%) |
Jun 13, 2006 | 12.48 | 12.63 | 12.21 | 12.28 | 654,070 | -0.25(-1.96%) |
Jun 12, 2006 | 12.79 | 12.84 | 12.52 | 12.52 | 572,467 | -0.27(-2.10%) |
Jun 09, 2006 | 12.82 | 12.91 | 12.74 | 12.79 | 809,758 | +0.11(+0.88%) |
Jun 08, 2006 | 12.50 | 12.70 | 12.39 | 12.68 | 973,141 | +0.22(+1.80%) |
Jun 07, 2006 | 12.58 | 12.74 | 12.44 | 12.46 | 421,253 | -0.08(-0.67%) |
Jun 06, 2006 | 12.64 | 12.66 | 12.37 | 12.54 | 645,659 | -0.10(-0.80%) |
Jun 05, 2006 | 12.70 | 12.83 | 12.55 | 12.64 | 662,122 | -0.13(-1.01%) |
Jun 02, 2006 | 12.71 | 12.82 | 12.52 | 12.77 | 355,756 | +0.11(+0.84%) |
Jun 01, 2006 | 12.48 | 12.66 | 12.44 | 12.66 | 584,636 | +0.23(+1.84%) |
May 31, 2006 | 12.18 | 12.46 | 12.16 | 12.43 | 670,712 | +0.30(+2.49%) |
May 30, 2006 | 12.34 | 12.37 | 12.12 | 12.13 | 411,768 | -0.25(-1.99%) |
May 26, 2006 | 12.40 | 12.48 | 12.33 | 12.38 | 308,871 | +0.07(+0.59%) |
May 25, 2006 | 12.20 | 12.31 | 12.07 | 12.30 | 1,122,387 | +0.20(+1.66%) |
May 24, 2006 | 12.26 | 12.42 | 11.97 | 12.10 | 1,616,116 | +0.00(+0.00%) |
May 23, 2006 | 12.52 | 12.67 | 12.07 | 12.10 | 897,087 | -0.34(-2.70%) |
May 22, 2006 | 12.39 | 12.52 | 12.18 | 12.44 | 1,188,957 | +0.04(+0.36%) |
May 19, 2006 | 12.41 | 12.63 | 12.30 | 12.39 | 741,756 | -0.02(-0.13%) |
May 18, 2006 | 12.55 | 12.68 | 12.38 | 12.41 | 885,813 | -0.06(-0.45%) |
May 17, 2006 | 12.63 | 12.67 | 12.41 | 12.47 | 1,740,130 | -0.13(-1.02%) |
May 16, 2006 | 12.83 | 12.83 | 12.53 | 12.60 | 1,634,190 | +0.30(+2.41%) |
May 15, 2006 | 12.20 | 12.41 | 12.09 | 12.30 | 907,108 | +0.11(+0.87%) |
May 12, 2006 | 12.26 | 12.28 | 12.13 | 12.19 | 636,174 | -0.13(-1.04%) |
May 11, 2006 | 12.73 | 12.74 | 12.32 | 12.32 | 578,552 | -0.41(-3.21%) |
May 10, 2006 | 12.76 | 12.80 | 12.64 | 12.73 | 542,940 | +0.03(+0.22%) |
May 09, 2006 | 12.67 | 12.75 | 12.52 | 12.70 | 509,834 | +0.04(+0.35%) |
May 08, 2006 | 12.63 | 12.68 | 12.55 | 12.66 | 508,581 | +0.07(+0.58%) |
May 05, 2006 | 12.33 | 12.65 | 12.31 | 12.58 | 982,805 | +0.26(+2.09%) |
May 04, 2006 | 12.18 | 12.42 | 12.17 | 12.33 | 1,210,432 | +0.25(+2.08%) |
May 03, 2006 | 11.89 | 12.21 | 11.79 | 12.08 | 2,817,243 | +0.34(+2.90%) |
May 02, 2006 | 11.58 | 11.80 | 11.54 | 11.73 | 996,942 | +0.15(+1.30%) |
May 01, 2006 | 11.77 | 11.90 | 11.54 | 11.58 | 693,439 | -0.16(-1.33%) |
Apr 28, 2006 | 11.57 | 11.75 | 11.48 | 11.74 | 724,935 | +0.19(+1.64%) |
Apr 27, 2006 | 11.58 | 11.81 | 11.46 | 11.55 | 500,350 | -0.03(-0.24%) |
Apr 26, 2006 | 11.73 | 11.76 | 11.53 | 11.58 | 387,252 | -0.13(-1.14%) |
Apr 25, 2006 | 11.78 | 11.79 | 11.61 | 11.71 | 342,156 | -0.08(-0.66%) |
Apr 24, 2006 | 11.82 | 11.82 | 11.71 | 11.79 | 498,381 | -0.02(-0.14%) |
Apr 21, 2006 | 11.86 | 11.86 | 11.70 | 11.81 | 639,574 | +0.08(+0.71%) |
Apr 20, 2006 | 11.52 | 11.79 | 11.52 | 11.72 | 630,448 | +0.26(+2.24%) |
Apr 19, 2006 | 11.38 | 11.47 | 11.34 | 11.47 | 268,965 | +0.09(+0.79%) |
Apr 18, 2006 | 11.17 | 11.46 | 11.17 | 11.38 | 737,819 | +0.21(+1.85%) |
Apr 17, 2006 | 11.16 | 11.18 | 11.08 | 11.17 | 255,722 | -0.01(-0.05%) |
Apr 13, 2006 | 11.18 | 11.23 | 11.13 | 11.18 | 305,471 | -0.01(-0.05%) |
Apr 12, 2006 | 11.15 | 11.22 | 11.12 | 11.18 | 219,037 | +0.04(+0.35%) |
Apr 11, 2006 | 11.41 | 11.53 | 11.10 | 11.14 | 451,317 | -0.20(-1.77%) |
Apr 10, 2006 | 11.28 | 11.42 | 11.23 | 11.34 | 491,044 | +0.07(+0.64%) |
Apr 07, 2006 | 11.44 | 11.46 | 11.24 | 11.27 | 701,492 | -0.17(-1.47%) |
Apr 06, 2006 | 11.49 | 11.50 | 11.40 | 11.44 | 487,465 | -0.05(-0.44%) |
Apr 05, 2006 | 11.38 | 11.49 | 11.29 | 11.49 | 590,363 | +0.15(+1.33%) |
Apr 04, 2006 | 11.49 | 11.56 | 11.31 | 11.34 | 1,270,918 | -0.12(-1.02%) |
Apr 03, 2006 | 11.65 | 11.72 | 11.44 | 11.46 | 983,520 | -0.08(-0.73%) |
Mar 31, 2006 | 11.38 | 11.55 | 11.37 | 11.54 | 1,466,870 | +0.16(+1.42%) |
Mar 30, 2006 | 11.34 | 11.43 | 11.30 | 11.38 | 1,025,395 | +0.03(+0.30%) |
Mar 29, 2006 | 11.20 | 11.39 | 11.18 | 11.34 | 708,829 | +0.17(+1.50%) |
Mar 28, 2006 | 11.21 | 11.23 | 11.13 | 11.18 | 519,676 | -0.02(-0.15%) |
Mar 27, 2006 | 11.15 | 11.20 | 11.09 | 11.19 | 484,960 | +0.04(+0.40%) |
Mar 24, 2006 | 11.09 | 11.15 | 11.04 | 11.15 | 473,149 | +0.06(+0.55%) |
Mar 23, 2006 | 11.03 | 11.10 | 10.92 | 11.09 | 497,307 | +0.01(+0.10%) |
Mar 22, 2006 | 11.01 | 11.09 | 10.95 | 11.08 | 674,828 | +0.06(+0.56%) |
Mar 21, 2006 | 11.06 | 11.14 | 11.01 | 11.01 | 819,421 | -0.11(-1.00%) |
Mar 20, 2006 | 11.05 | 11.13 | 10.95 | 11.13 | 486,391 | +0.03(+0.30%) |
Mar 17, 2006 | 11.18 | 11.18 | 11.04 | 11.09 | 1,109,324 | -0.03(-0.30%) |
Mar 16, 2006 | 11.03 | 11.14 | 10.99 | 11.13 | 514,129 | +0.14(+1.27%) |
Mar 15, 2006 | 10.86 | 10.99 | 10.79 | 10.99 | 312,629 | +0.15(+1.34%) |
Mar 14, 2006 | 10.70 | 10.86 | 10.68 | 10.84 | 236,574 | +0.08(+0.78%) |
Mar 13, 2006 | 10.73 | 10.77 | 10.68 | 10.76 | 486,749 | +0.07(+0.68%) |
Mar 10, 2006 | 10.63 | 10.73 | 10.56 | 10.68 | 174,120 | +0.10(+0.90%) |
Mar 09, 2006 | 10.63 | 10.66 | 10.52 | 10.59 | 233,890 | -0.05(-0.47%) |
Mar 08, 2006 | 10.63 | 10.70 | 10.49 | 10.64 | 598,773 | +0.01(+0.11%) |
Mar 07, 2006 | 10.62 | 10.66 | 10.58 | 10.63 | 640,648 | -0.02(-0.16%) |
Mar 06, 2006 | 10.22 | 10.75 | 10.22 | 10.65 | 378,483 | -0.08(-0.78%) |
Mar 03, 2006 | 10.87 | 10.88 | 10.73 | 10.73 | 323,903 | -0.14(-1.29%) |
Mar 02, 2006 | 10.95 | 10.95 | 10.81 | 10.87 | 277,554 | -0.07(-0.66%) |
Mar 01, 2006 | 10.99 | 11.04 | 10.87 | 10.94 | 354,325 | -0.01(-0.10%) |
Feb 28, 2006 | 11.05 | 11.05 | 10.92 | 10.95 | 705,429 | -0.10(-0.91%) |
Feb 27, 2006 | 11.04 | 11.08 | 10.99 | 11.05 | 433,601 | +0.08(+0.71%) |
Feb 24, 2006 | 10.82 | 11.00 | 10.79 | 10.97 | 695,944 | +0.17(+1.55%) |
Feb 23, 2006 | 11.05 | 11.06 | 10.79 | 10.81 | 319,787 | -0.24(-2.17%) |
Feb 22, 2006 | 10.93 | 11.05 | 10.87 | 11.05 | 1,119,345 | +0.11(+0.97%) |
Feb 21, 2006 | 10.96 | 11.04 | 10.87 | 10.94 | 769,315 | +0.01(+0.10%) |
Feb 17, 2006 | 10.79 | 10.95 | 10.37 | 10.93 | 508,402 | +0.15(+1.35%) |
Feb 16, 2006 | 10.80 | 10.81 | 10.70 | 10.79 | 448,632 | +0.06(+0.52%) |
Feb 15, 2006 | 10.69 | 10.77 | 10.57 | 10.73 | 456,148 | +0.03(+0.26%) |
Feb 14, 2006 | 10.72 | 10.73 | 10.53 | 10.70 | 677,154 | +0.03(+0.26%) |
Feb 13, 2006 | 10.52 | 10.72 | 10.51 | 10.67 | 674,828 | +0.10(+0.95%) |
Feb 10, 2006 | 10.84 | 10.84 | 10.28 | 10.57 | 941,288 | -0.16(-1.46%) |
Feb 09, 2006 | 10.75 | 10.91 | 10.58 | 10.73 | 333,029 | +0.00(+0.00%) |
Feb 08, 2006 | 10.74 | 10.77 | 10.66 | 10.73 | 268,428 | +0.04(+0.37%) |
Feb 07, 2006 | 10.76 | 10.81 | 10.64 | 10.69 | 669,280 | -0.05(-0.47%) |
Feb 06, 2006 | 10.63 | 10.77 | 10.60 | 10.74 | 419,821 | +0.11(+1.05%) |
Feb 03, 2006 | 10.63 | 10.71 | 10.54 | 10.63 | 424,832 | -0.03(-0.26%) |
Feb 02, 2006 | 10.73 | 10.82 | 10.58 | 10.66 | 518,961 | -0.13(-1.19%) |