Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.32 | 10.45 | 10.30 | 10.32 | 560,948 | +0.00(+0.00%) |
Nov 29, 2006 | 10.29 | 10.32 | 10.23 | 10.32 | 45,381 | -0.09(-0.85%) |
Nov 28, 2006 | 10.42 | 10.44 | 10.40 | 10.41 | 1,504,790 | +0.02(+0.19%) |
Nov 27, 2006 | 10.40 | 10.40 | 10.38 | 10.39 | 25,542 | -0.00(-0.04%) |
Nov 24, 2006 | 10.38 | 10.40 | 10.38 | 10.40 | 511,599 | +0.01(+0.12%) |
Nov 22, 2006 | 10.36 | 10.40 | 10.35 | 10.38 | 518,294 | +0.00(+0.01%) |
Nov 21, 2006 | 10.33 | 10.39 | 10.33 | 10.38 | 58,525 | +0.02(+0.19%) |
Nov 20, 2006 | 10.42 | 10.48 | 10.34 | 10.36 | 581,035 | -0.06(-0.58%) |
Nov 17, 2006 | 10.57 | 10.57 | 10.36 | 10.42 | 121,266 | +0.03(+0.27%) |
Nov 16, 2006 | 10.36 | 10.40 | 10.30 | 10.40 | 64,476 | +0.10(+0.94%) |
Nov 15, 2006 | 10.36 | 10.36 | 10.30 | 10.30 | 45,381 | -0.05(-0.47%) |
Nov 14, 2006 | 10.36 | 10.36 | 10.32 | 10.35 | 52,325 | +0.00(+0.04%) |
Nov 13, 2006 | 10.31 | 10.36 | 10.31 | 10.34 | 63,980 | -0.02(-0.19%) |
Nov 10, 2006 | 10.33 | 10.36 | 10.33 | 10.36 | 61,501 | +0.05(+0.51%) |
Nov 09, 2006 | 10.31 | 10.40 | 10.30 | 10.31 | 1,954,144 | +0.03(+0.27%) |
Nov 08, 2006 | 10.22 | 10.31 | 10.22 | 10.28 | 345,943 | +0.02(+0.24%) |
Nov 07, 2006 | 10.23 | 10.27 | 10.22 | 10.26 | 32,982 | +0.02(+0.16%) |
Nov 06, 2006 | 10.26 | 10.27 | 10.24 | 10.24 | 93,987 | -0.01(-0.08%) |
Nov 03, 2006 | 10.24 | 10.26 | 10.21 | 10.25 | 114,074 | +0.01(+0.12%) |
Nov 02, 2006 | 10.24 | 10.24 | 10.23 | 10.24 | 24,302 | -0.00(-0.04%) |
Nov 01, 2006 | 10.24 | 10.24 | 10.23 | 10.24 | 71,172 | +0.01(+0.08%) |
Oct 31, 2006 | 10.24 | 10.24 | 10.22 | 10.23 | 306,265 | -0.02(-0.20%) |
Oct 30, 2006 | 10.24 | 10.32 | 10.24 | 10.25 | 131,929 | +0.02(+0.16%) |
Oct 27, 2006 | 10.26 | 10.26 | 10.23 | 10.24 | 63,732 | -0.02(-0.24%) |
Oct 26, 2006 | 10.28 | 10.28 | 10.25 | 10.26 | 29,510 | -0.02(-0.19%) |
Oct 25, 2006 | 10.32 | 10.32 | 10.24 | 10.28 | 23,558 | -0.00(-0.00%) |
Oct 24, 2006 | 10.23 | 10.28 | 10.22 | 10.28 | 80,596 | +0.05(+0.47%) |
Oct 23, 2006 | 10.24 | 10.24 | 10.21 | 10.23 | 278,986 | -0.01(-0.08%) |
Oct 20, 2006 | 10.21 | 10.24 | 10.21 | 10.24 | 61,996 | +0.03(+0.32%) |
Oct 19, 2006 | 10.21 | 10.21 | 10.19 | 10.21 | 24,550 | +0.00(+0.04%) |
Oct 18, 2006 | 10.21 | 10.21 | 10.19 | 10.21 | 498,455 | +0.00(+0.04%) |
Oct 17, 2006 | 10.20 | 10.21 | 10.17 | 10.20 | 33,230 | +0.02(+0.16%) |
Oct 16, 2006 | 10.16 | 10.20 | 10.15 | 10.19 | 112,090 | +0.02(+0.24%) |
Oct 13, 2006 | 10.15 | 10.16 | 10.14 | 10.16 | 93,739 | +0.02(+0.24%) |
Oct 12, 2006 | 10.15 | 10.15 | 10.13 | 10.14 | 85,307 | -0.00(-0.04%) |
Oct 11, 2006 | 10.13 | 10.16 | 10.13 | 10.14 | 42,157 | +0.00(+0.04%) |
Oct 10, 2006 | 10.18 | 10.18 | 10.14 | 10.14 | 81,092 | -0.02(-0.16%) |
Oct 09, 2006 | 10.14 | 10.15 | 10.14 | 10.15 | 29,510 | -0.01(-0.12%) |
Oct 06, 2006 | 10.16 | 10.17 | 10.14 | 10.17 | 253,443 | +0.01(+0.12%) |
Oct 05, 2006 | 10.17 | 10.18 | 10.14 | 10.15 | 48,109 | -0.01(-0.08%) |
Oct 04, 2006 | 10.17 | 10.17 | 10.14 | 10.16 | 40,422 | +0.00(+0.04%) |
Oct 03, 2006 | 10.17 | 10.18 | 10.14 | 10.16 | 55,053 | -0.02(-0.24%) |
Oct 02, 2006 | 10.21 | 10.21 | 10.17 | 10.18 | 30,502 | -0.01(-0.08%) |
Sep 29, 2006 | 10.17 | 10.19 | 10.17 | 10.19 | 126,721 | +0.02(+0.16%) |
Sep 28, 2006 | 10.17 | 10.17 | 10.14 | 10.17 | 28,518 | +0.00(+0.04%) |
Sep 27, 2006 | 10.16 | 10.17 | 10.13 | 10.17 | 1,233,243 | +0.03(+0.32%) |
Sep 26, 2006 | 10.13 | 10.16 | 10.13 | 10.14 | 156,728 | +0.00(+0.00%) |
Sep 25, 2006 | 10.16 | 10.17 | 10.13 | 10.14 | 45,133 | +0.00(+0.04%) |
Sep 22, 2006 | 10.16 | 10.16 | 10.13 | 10.13 | 24,798 | +0.00(+0.04%) |
Sep 21, 2006 | 10.12 | 10.15 | 10.12 | 10.13 | 92,747 | +0.01(+0.08%) |
Sep 20, 2006 | 10.15 | 10.15 | 10.12 | 10.12 | 81,092 | -0.02(-0.20%) |
Sep 19, 2006 | 10.14 | 10.15 | 10.12 | 10.14 | 80,596 | +0.00(+0.00%) |
Sep 18, 2006 | 10.13 | 10.15 | 10.13 | 10.14 | 207,317 | +0.00(+0.00%) |
Sep 15, 2006 | 10.12 | 10.15 | 10.12 | 10.14 | 64,228 | -0.00(-0.04%) |
Sep 14, 2006 | 10.15 | 10.16 | 10.12 | 10.15 | 662,871 | +0.00(+0.00%) |
Sep 13, 2006 | 10.15 | 10.15 | 10.11 | 10.15 | 138,129 | +0.00(+0.00%) |
Sep 12, 2006 | 10.15 | 10.15 | 10.13 | 10.15 | 112,834 | -0.01(-0.08%) |
Sep 11, 2006 | 10.15 | 10.15 | 10.13 | 10.15 | 54,557 | +0.00(+0.04%) |
Sep 08, 2006 | 10.15 | 10.26 | 10.12 | 10.15 | 187,726 | +0.01(+0.08%) |
Sep 07, 2006 | 10.14 | 10.15 | 10.13 | 10.14 | 77,372 | +0.00(+0.04%) |
Sep 06, 2006 | 10.15 | 10.15 | 10.11 | 10.14 | 3,167,053 | -0.02(-0.20%) |
Sep 05, 2006 | 10.18 | 10.19 | 10.16 | 10.16 | 10,911 | +0.01(+0.08%) |
Sep 01, 2006 | 10.19 | 10.20 | 10.15 | 10.15 | 29,510 | -0.02(-0.24%) |
Aug 31, 2006 | 10.18 | 10.19 | 10.15 | 10.17 | 61,253 | -0.00(-0.04%) |
Aug 30, 2006 | 10.18 | 10.18 | 10.16 | 10.18 | 41,413 | -0.15(-1.41%) |
Aug 29, 2006 | 10.29 | 10.32 | 10.29 | 10.32 | 27,526 | +0.04(+0.43%) |
Aug 28, 2006 | 10.32 | 10.32 | 10.27 | 10.28 | 31,494 | -0.03(-0.27%) |
Aug 25, 2006 | 10.27 | 10.33 | 10.27 | 10.31 | 31,494 | +0.01(+0.08%) |
Aug 24, 2006 | 10.28 | 10.30 | 10.28 | 10.30 | 12,399 | +0.04(+0.43%) |
Aug 23, 2006 | 10.28 | 10.30 | 10.25 | 10.25 | 37,694 | -0.04(-0.35%) |
Aug 22, 2006 | 10.30 | 10.30 | 10.26 | 10.29 | 64,476 | -0.02(-0.23%) |
Aug 21, 2006 | 10.29 | 10.31 | 10.29 | 10.31 | 30,254 | -0.00(-0.04%) |
Aug 18, 2006 | 10.28 | 10.32 | 10.25 | 10.32 | 1,757,242 | +0.04(+0.35%) |
Aug 17, 2006 | 10.23 | 10.28 | 10.23 | 10.28 | 39,182 | +0.00(+0.04%) |
Aug 16, 2006 | 10.27 | 10.28 | 10.24 | 10.28 | 53,069 | +0.00(+0.00%) |
Aug 15, 2006 | 10.26 | 10.28 | 10.23 | 10.28 | 555,988 | +0.04(+0.43%) |
Aug 14, 2006 | 10.22 | 10.25 | 10.22 | 10.23 | 2,005,726 | +0.01(+0.12%) |
Aug 11, 2006 | 10.24 | 10.24 | 10.22 | 10.22 | 1,036,837 | +0.00(+0.00%) |
Aug 10, 2006 | 10.22 | 10.23 | 10.20 | 10.22 | 2,280,001 | +0.02(+0.20%) |
Aug 09, 2006 | 10.23 | 10.23 | 10.20 | 10.20 | 2,211,308 | +0.03(+0.28%) |
Aug 08, 2006 | 10.18 | 10.24 | 10.17 | 10.17 | 2,616,272 | -0.01(-0.08%) |
Aug 07, 2006 | 10.20 | 10.20 | 10.16 | 10.18 | 127,961 | -0.01(-0.12%) |
Aug 04, 2006 | 10.20 | 10.20 | 10.18 | 10.19 | 35,462 | +0.03(+0.32%) |
Aug 03, 2006 | 10.17 | 10.20 | 10.16 | 10.16 | 73,652 | +0.00(+0.00%) |
Aug 02, 2006 | 10.19 | 10.20 | 10.16 | 10.16 | 60,013 | -0.02(-0.20%) |
Aug 01, 2006 | 10.20 | 10.20 | 10.18 | 10.18 | 41,661 | -0.02(-0.20%) |
Jul 31, 2006 | 10.21 | 10.21 | 10.18 | 10.20 | 57,037 | +0.02(+0.24%) |
Jul 28, 2006 | 10.19 | 10.21 | 10.18 | 10.18 | 47,117 | +0.00(+0.00%) |
Jul 27, 2006 | 10.17 | 10.21 | 10.17 | 10.18 | 33,478 | -0.04(-0.36%) |
Jul 26, 2006 | 10.19 | 10.21 | 10.17 | 10.21 | 42,653 | +0.00(+0.00%) |
Jul 25, 2006 | 10.19 | 10.21 | 10.18 | 10.21 | 35,958 | +0.01(+0.12%) |
Jul 24, 2006 | 10.18 | 10.22 | 10.17 | 10.20 | 84,563 | -0.02(-0.16%) |
Jul 21, 2006 | 10.23 | 10.23 | 10.15 | 10.22 | 151,272 | -0.00(-0.04%) |
Jul 20, 2006 | 10.21 | 10.23 | 10.18 | 10.22 | 32,486 | +0.01(+0.08%) |
Jul 19, 2006 | 10.23 | 10.23 | 10.18 | 10.21 | 26,286 | -0.00(-0.04%) |
Jul 18, 2006 | 10.19 | 10.22 | 10.18 | 10.22 | 83,075 | +0.04(+0.36%) |
Jul 17, 2006 | 10.18 | 10.21 | 10.17 | 10.18 | 68,692 | +0.01(+0.08%) |
Jul 14, 2006 | 10.26 | 10.26 | 10.17 | 10.17 | 65,716 | -0.02(-0.16%) |
Jul 13, 2006 | 10.21 | 10.28 | 10.17 | 10.19 | 776,450 | -0.11(-1.06%) |
Jul 12, 2006 | 10.19 | 10.30 | 10.17 | 10.30 | 78,612 | +0.09(+0.91%) |
Jul 11, 2006 | 10.20 | 10.29 | 10.16 | 10.21 | 345,447 | +0.02(+0.24%) |
Jul 10, 2006 | 10.14 | 10.18 | 10.14 | 10.18 | 24,054 | +0.01(+0.12%) |
Jul 07, 2006 | 10.18 | 10.18 | 10.16 | 10.17 | 267,083 | +0.01(+0.08%) |
Jul 06, 2006 | 10.14 | 10.18 | 10.14 | 10.16 | 43,645 | +0.02(+0.20%) |
Jul 05, 2006 | 10.14 | 10.15 | 10.14 | 10.14 | 16,367 | -0.02(-0.20%) |
Jul 03, 2006 | 10.15 | 10.16 | 10.15 | 10.16 | 4,959 | -0.04(-0.36%) |
Jun 30, 2006 | 10.14 | 10.20 | 10.13 | 10.20 | 74,644 | +0.05(+0.52%) |
Jun 29, 2006 | 10.09 | 10.15 | 10.09 | 10.15 | 45,877 | +0.02(+0.16%) |
Jun 28, 2006 | 10.09 | 10.15 | 10.09 | 10.13 | 51,581 | -0.01(-0.12%) |
Jun 27, 2006 | 10.10 | 10.17 | 10.09 | 10.14 | 113,578 | -0.01(-0.12%) |
Jun 26, 2006 | 10.16 | 10.16 | 10.08 | 10.15 | 44,885 | +0.03(+0.32%) |
Jun 23, 2006 | 10.12 | 10.16 | 10.08 | 10.12 | 91,507 | +0.00(+0.00%) |
Jun 22, 2006 | 10.08 | 10.12 | 10.05 | 10.12 | 116,802 | +0.04(+0.40%) |
Jun 21, 2006 | 10.08 | 10.17 | 10.05 | 10.08 | 83,075 | +0.02(+0.20%) |
Jun 20, 2006 | 10.10 | 10.15 | 10.05 | 10.06 | 162,432 | -0.09(-0.91%) |
Jun 19, 2006 | 10.17 | 10.22 | 10.12 | 10.15 | 206,077 | -0.06(-0.63%) |
Jun 16, 2006 | 10.24 | 10.24 | 10.14 | 10.22 | 152,512 | -0.02(-0.16%) |
Jun 15, 2006 | 10.24 | 10.24 | 10.20 | 10.23 | 48,109 | +0.00(+0.00%) |
Jun 14, 2006 | 10.19 | 10.24 | 10.19 | 10.23 | 119,778 | +0.01(+0.12%) |
Jun 13, 2006 | 10.17 | 10.22 | 10.17 | 10.22 | 213,517 | +0.02(+0.24%) |
Jun 12, 2006 | 10.21 | 10.22 | 10.17 | 10.20 | 87,539 | -0.00(-0.04%) |
Jun 09, 2006 | 10.14 | 10.20 | 10.14 | 10.20 | 565,908 | +0.06(+0.60%) |
Jun 08, 2006 | 10.16 | 10.19 | 10.14 | 10.14 | 64,972 | -0.04(-0.40%) |
Jun 07, 2006 | 10.18 | 10.18 | 10.14 | 10.18 | 22,814 | +0.00(+0.00%) |
Jun 06, 2006 | 10.16 | 10.21 | 10.16 | 10.18 | 51,581 | +0.00(+0.00%) |
Jun 05, 2006 | 10.19 | 10.21 | 10.16 | 10.18 | 40,670 | +0.01(+0.12%) |
Jun 02, 2006 | 10.17 | 10.18 | 10.13 | 10.17 | 42,405 | +0.03(+0.28%) |
Jun 01, 2006 | 10.11 | 10.18 | 10.11 | 10.14 | 89,523 | -0.02(-0.20%) |
May 31, 2006 | 10.10 | 10.16 | 10.10 | 10.16 | 84,811 | +0.04(+0.40%) |
May 30, 2006 | 10.12 | 10.14 | 10.08 | 10.12 | 58,029 | -0.12(-1.14%) |
May 26, 2006 | 10.18 | 10.27 | 10.17 | 10.24 | 34,470 | +0.02(+0.16%) |
May 25, 2006 | 10.20 | 10.22 | 10.18 | 10.22 | 22,814 | -0.02(-0.20%) |
May 24, 2006 | 10.24 | 10.26 | 10.17 | 10.24 | 104,154 | -0.02(-0.24%) |
May 23, 2006 | 10.18 | 10.27 | 10.17 | 10.27 | 87,043 | +0.08(+0.83%) |
May 22, 2006 | 10.22 | 10.30 | 10.17 | 10.18 | 237,820 | -0.02(-0.20%) |
May 19, 2006 | 10.23 | 10.23 | 10.16 | 10.20 | 105,890 | +0.02(+0.16%) |
May 18, 2006 | 10.21 | 10.28 | 10.14 | 10.19 | 212,029 | -0.02(-0.24%) |
May 17, 2006 | 10.17 | 10.28 | 10.16 | 10.21 | 168,135 | +0.01(+0.08%) |
May 16, 2006 | 10.20 | 10.28 | 10.17 | 10.20 | 138,873 | +0.00(+0.00%) |
May 15, 2006 | 10.22 | 10.22 | 10.16 | 10.20 | 545,573 | +0.00(+0.00%) |
May 12, 2006 | 10.21 | 10.22 | 10.15 | 10.20 | 61,748 | +0.06(+0.56%) |
May 11, 2006 | 10.20 | 10.23 | 10.15 | 10.15 | 294,609 | -0.08(-0.75%) |
May 10, 2006 | 10.16 | 10.26 | 10.16 | 10.22 | 40,918 | +0.06(+0.60%) |
May 09, 2006 | 10.16 | 10.30 | 10.08 | 10.16 | 280,226 | +0.01(+0.08%) |
May 08, 2006 | 10.21 | 10.22 | 10.15 | 10.15 | 72,412 | -0.05(-0.51%) |
May 05, 2006 | 10.21 | 10.21 | 10.15 | 10.21 | 88,283 | +0.05(+0.48%) |
May 04, 2006 | 10.20 | 10.21 | 10.14 | 10.16 | 261,875 | -0.06(-0.55%) |
May 03, 2006 | 10.21 | 10.23 | 10.16 | 10.21 | 146,560 | +0.05(+0.52%) |
May 02, 2006 | 10.17 | 10.19 | 10.15 | 10.16 | 64,476 | -0.04(-0.40%) |
May 01, 2006 | 10.18 | 10.28 | 10.13 | 10.20 | 47,365 | +0.04(+0.40%) |
Apr 28, 2006 | 10.23 | 10.24 | 10.16 | 10.16 | 226,660 | -0.10(-0.98%) |
Apr 27, 2006 | 10.26 | 10.27 | 10.16 | 10.26 | 78,612 | +0.02(+0.16%) |
Apr 26, 2006 | 10.26 | 10.27 | 10.25 | 10.25 | 46,621 | -0.01(-0.12%) |
Apr 25, 2006 | 10.25 | 10.28 | 10.25 | 10.26 | 173,839 | -0.12(-1.20%) |
Apr 24, 2006 | 10.26 | 10.38 | 10.25 | 10.38 | 77,372 | +0.12(+1.18%) |
Apr 21, 2006 | 10.28 | 10.29 | 10.25 | 10.26 | 15,127 | -0.02(-0.20%) |
Apr 20, 2006 | 10.26 | 10.28 | 10.25 | 10.28 | 36,454 | +0.02(+0.16%) |
Apr 19, 2006 | 10.28 | 10.30 | 10.26 | 10.27 | 435,218 | -0.03(-0.31%) |
Apr 18, 2006 | 10.29 | 10.30 | 10.25 | 10.30 | 124,241 | +0.01(+0.08%) |
Apr 17, 2006 | 10.29 | 10.29 | 10.26 | 10.29 | 285,930 | -0.01(-0.08%) |
Apr 13, 2006 | 10.30 | 10.30 | 10.27 | 10.30 | 36,206 | -0.00(-0.04%) |
Apr 12, 2006 | 10.28 | 10.30 | 10.26 | 10.30 | 468,697 | +0.02(+0.20%) |
Apr 11, 2006 | 10.27 | 10.30 | 10.26 | 10.28 | 68,444 | +0.01(+0.08%) |
Apr 10, 2006 | 10.29 | 10.29 | 10.25 | 10.27 | 76,876 | -0.03(-0.27%) |
Apr 07, 2006 | 10.30 | 10.31 | 10.26 | 10.30 | 99,691 | +0.01(+0.12%) |
Apr 06, 2006 | 9.888 | 10.30 | 10.26 | 10.29 | 127,217 | +0.00(+0.04%) |
Apr 05, 2006 | 10.27 | 10.29 | 10.27 | 10.29 | 80,844 | +0.00(+0.04%) |
Apr 04, 2006 | 10.28 | 10.29 | 10.24 | 10.28 | 45,381 | +0.00(+0.00%) |
Apr 03, 2006 | 10.31 | 10.31 | 10.27 | 10.28 | 55,797 | -0.04(-0.39%) |
Mar 31, 2006 | 10.27 | 10.32 | 10.23 | 10.32 | 227,652 | +0.05(+0.51%) |
Mar 30, 2006 | 10.31 | 10.31 | 10.27 | 10.27 | 64,972 | -0.02(-0.24%) |
Mar 29, 2006 | 10.29 | 10.31 | 10.27 | 10.29 | 133,417 | +0.00(+0.00%) |
Mar 28, 2006 | 10.27 | 10.31 | 10.27 | 10.29 | 183,759 | +0.00(+0.04%) |
Mar 27, 2006 | 10.32 | 10.32 | 10.27 | 10.29 | 70,180 | +0.01(+0.08%) |
Mar 24, 2006 | 10.30 | 10.31 | 10.26 | 10.28 | 79,108 | -0.04(-0.39%) |
Mar 23, 2006 | 10.32 | 10.32 | 10.28 | 10.32 | 97,955 | +0.02(+0.23%) |
Mar 22, 2006 | 10.30 | 10.32 | 10.26 | 10.30 | 270,554 | -0.02(-0.23%) |
Mar 21, 2006 | 10.32 | 10.32 | 10.30 | 10.32 | 111,098 | +0.03(+0.31%) |
Mar 20, 2006 | 10.30 | 10.33 | 10.29 | 10.29 | 120,026 | -0.04(-0.39%) |
Mar 17, 2006 | 10.31 | 10.33 | 10.29 | 10.33 | 57,781 | +0.02(+0.16%) |
Mar 16, 2006 | 10.29 | 10.33 | 10.29 | 10.31 | 26,534 | +0.00(+0.04%) |
Mar 15, 2006 | 10.23 | 10.38 | 10.23 | 10.31 | 244,268 | -0.03(-0.31%) |
Mar 14, 2006 | 10.28 | 10.34 | 10.28 | 10.34 | 462,993 | +0.04(+0.39%) |
Mar 13, 2006 | 10.32 | 10.34 | 10.30 | 10.30 | 113,578 | -0.02(-0.16%) |
Mar 10, 2006 | 10.34 | 10.34 | 10.30 | 10.32 | 39,926 | +0.02(+0.16%) |
Mar 09, 2006 | 10.30 | 10.34 | 10.28 | 10.30 | 75,140 | -0.04(-0.39%) |
Mar 08, 2006 | 10.36 | 10.40 | 10.31 | 10.34 | 112,338 | +0.03(+0.27%) |
Mar 07, 2006 | 10.34 | 10.34 | 10.31 | 10.31 | 232,116 | -0.02(-0.20%) |
Mar 06, 2006 | 10.32 | 10.38 | 10.29 | 10.34 | 1,031,629 | +0.04(+0.39%) |
Mar 03, 2006 | 10.31 | 10.32 | 10.28 | 10.29 | 63,484 | -0.01(-0.08%) |
Mar 02, 2006 | 10.32 | 10.34 | 10.28 | 10.30 | 45,381 | +0.02(+0.20%) |
Mar 01, 2006 | 10.32 | 10.32 | 10.25 | 10.28 | 149,288 | -0.01(-0.12%) |
Feb 28, 2006 | 10.28 | 10.32 | 10.24 | 10.29 | 718,173 | +0.01(+0.12%) |
Feb 27, 2006 | 10.19 | 10.30 | 10.19 | 10.28 | 58,773 | -0.12(-1.16%) |
Feb 24, 2006 | 10.38 | 10.40 | 10.34 | 10.40 | 50,589 | +0.05(+0.47%) |
Feb 23, 2006 | 10.36 | 10.38 | 10.35 | 10.36 | 75,884 | -0.01(-0.08%) |
Feb 22, 2006 | 10.30 | 10.36 | 10.30 | 10.36 | 114,322 | +0.04(+0.39%) |
Feb 21, 2006 | 10.36 | 10.37 | 10.31 | 10.32 | 95,475 | -0.04(-0.39%) |
Feb 17, 2006 | 10.33 | 10.40 | 10.30 | 10.36 | 39,182 | +0.04(+0.39%) |
Feb 16, 2006 | 10.30 | 10.36 | 10.29 | 10.32 | 55,301 | +0.04(+0.35%) |
Feb 15, 2006 | 10.32 | 10.38 | 10.28 | 10.29 | 131,185 | +0.00(+0.00%) |
Feb 14, 2006 | 10.26 | 10.36 | 10.26 | 10.29 | 455,553 | +0.02(+0.24%) |
Feb 13, 2006 | 10.28 | 10.30 | 10.25 | 10.26 | 237,076 | -0.01(-0.08%) |
Feb 10, 2006 | 10.26 | 10.30 | 10.26 | 10.27 | 275,266 | +0.01(+0.08%) |
Feb 09, 2006 | 10.16 | 10.32 | 10.16 | 10.26 | 442,162 | +0.00(+0.04%) |
Feb 08, 2006 | 10.26 | 10.27 | 10.21 | 10.26 | 194,918 | +0.02(+0.24%) |
Feb 07, 2006 | 10.24 | 10.25 | 10.22 | 10.23 | 97,459 | -0.01(-0.08%) |
Feb 06, 2006 | 10.24 | 10.26 | 10.23 | 10.24 | 155,984 | +0.02(+0.20%) |
Feb 03, 2006 | 10.16 | 10.22 | 10.16 | 10.22 | 122,010 | +0.01(+0.08%) |
Feb 02, 2006 | 10.20 | 10.24 | 10.17 | 10.21 | 104,650 | +0.04(+0.44%) |
Feb 01, 2006 | 10.20 | 10.20 | 10.14 | 10.17 | 97,211 | -0.03(-0.32%) |
Jan 31, 2006 | 10.17 | 10.25 | 10.15 | 10.20 | 110,106 | +0.06(+0.56%) |
Jan 30, 2006 | 10.12 | 10.15 | 10.12 | 10.15 | 1,090,898 | +0.06(+0.64%) |
Jan 27, 2006 | 10.16 | 10.13 | 10.08 | 10.08 | 94,483 | -0.02(-0.20%) |
Jan 26, 2006 | 10.10 | 10.11 | 10.09 | 10.10 | 79,356 | +0.01(+0.12%) |
Jan 25, 2006 | 10.09 | 10.10 | 10.07 | 10.09 | 394,796 | -0.07(-0.71%) |
Jan 24, 2006 | 10.08 | 10.16 | 10.04 | 10.16 | 299,569 | +0.09(+0.92%) |
Jan 23, 2006 | 10.10 | 10.10 | 10.05 | 10.07 | 429,267 | +0.00(+0.00%) |
Jan 20, 2006 | 10.08 | 10.09 | 10.04 | 10.07 | 203,102 | -0.02(-0.24%) |
Jan 19, 2006 | 10.08 | 10.10 | 10.06 | 10.09 | 133,913 | +0.00(+0.04%) |
Jan 18, 2006 | 10.04 | 10.09 | 10.04 | 10.09 | 53,813 | +0.01(+0.12%) |
Jan 17, 2006 | 10.09 | 10.09 | 10.04 | 10.08 | 59,269 | +0.03(+0.28%) |
Jan 13, 2006 | 10.06 | 10.09 | 10.02 | 10.05 | 160,200 | -0.02(-0.24%) |
Jan 12, 2006 | 10.08 | 10.10 | 10.06 | 10.07 | 40,918 | -0.01(-0.08%) |
Jan 11, 2006 | 10.08 | 10.09 | 10.06 | 10.08 | 44,141 | +0.00(+0.04%) |
Jan 10, 2006 | 10.08 | 10.12 | 10.07 | 10.08 | 80,844 | -0.02(-0.24%) |
Jan 09, 2006 | 10.09 | 10.10 | 10.05 | 10.10 | 123,249 | +0.00(+0.04%) |
Jan 06, 2006 | 10.08 | 10.10 | 10.05 | 10.10 | 25,790 | +0.05(+0.48%) |
Jan 05, 2006 | 10.09 | 10.10 | 10.04 | 10.05 | 143,337 | -0.05(-0.48%) |
Jan 04, 2006 | 10.09 | 10.10 | 10.04 | 10.10 | 94,979 | +0.06(+0.56%) |
Jan 03, 2006 | 10.08 | 10.10 | 10.04 | 10.04 | 113,826 | -0.02(-0.20%) |
Dec 30, 2005 | 10.09 | 10.10 | 10.06 | 10.06 | 82,084 | -0.03(-0.28%) |
Dec 29, 2005 | 10.08 | 10.10 | 10.04 | 10.09 | 80,596 | +0.01(+0.08%) |
Dec 28, 2005 | 10.06 | 10.08 | 10.04 | 10.08 | 32,982 | +0.04(+0.40%) |
Dec 27, 2005 | 10.08 | 10.11 | 10.04 | 10.04 | 51,085 | -0.04(-0.40%) |
Dec 23, 2005 | 10.08 | 10.08 | 10.03 | 10.08 | 30,254 | +0.00(+0.00%) |