Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.01 | 11.02 | 10.83 | 10.83 | 686,157 | -0.08(-0.74%) |
Nov 29, 2006 | 10.97 | 11.00 | 10.87 | 10.91 | 784,993 | +0.11(+0.99%) |
Nov 28, 2006 | 11.14 | 11.14 | 10.72 | 10.80 | 1,626,591 | -0.33(-2.97%) |
Nov 27, 2006 | 11.24 | 11.24 | 11.13 | 11.14 | 720,300 | -0.05(-0.45%) |
Nov 24, 2006 | 11.05 | 11.25 | 11.05 | 11.19 | 368,686 | +0.13(+1.21%) |
Nov 22, 2006 | 10.98 | 11.05 | 10.88 | 11.05 | 720,001 | +0.07(+0.61%) |
Nov 21, 2006 | 11.05 | 11.06 | 10.91 | 10.98 | 612,180 | -0.05(-0.42%) |
Nov 20, 2006 | 11.15 | 11.15 | 10.99 | 11.03 | 666,091 | -0.07(-0.60%) |
Nov 17, 2006 | 11.02 | 11.10 | 10.95 | 11.10 | 961,399 | +0.09(+0.85%) |
Nov 16, 2006 | 10.97 | 11.11 | 10.97 | 11.01 | 859,568 | +0.00(+0.00%) |
Nov 15, 2006 | 11.00 | 11.04 | 10.91 | 11.01 | 1,015,309 | -0.04(-0.39%) |
Nov 14, 2006 | 11.19 | 11.19 | 10.97 | 11.05 | 787,988 | -0.03(-0.27%) |
Nov 13, 2006 | 10.96 | 11.17 | 10.85 | 11.08 | 1,487,922 | -0.32(-2.81%) |
Nov 10, 2006 | 11.52 | 11.53 | 11.39 | 11.40 | 1,846,425 | -0.12(-1.04%) |
Nov 09, 2006 | 11.67 | 11.67 | 11.51 | 11.52 | 1,536,142 | -0.12(-1.07%) |
Nov 08, 2006 | 11.77 | 11.77 | 11.49 | 11.64 | 2,032,715 | -0.15(-1.25%) |
Nov 07, 2006 | 12.06 | 12.06 | 11.79 | 11.79 | 926,357 | -0.15(-1.29%) |
Nov 06, 2006 | 12.02 | 12.15 | 11.80 | 11.94 | 1,767,956 | +0.01(+0.11%) |
Nov 03, 2006 | 11.94 | 12.02 | 11.68 | 11.93 | 2,433,748 | +0.38(+3.27%) |
Nov 02, 2006 | 11.55 | 11.66 | 11.47 | 11.55 | 826,923 | +0.01(+0.06%) |
Nov 01, 2006 | 11.65 | 11.65 | 11.49 | 11.55 | 782,896 | +0.01(+0.08%) |
Oct 31, 2006 | 11.50 | 11.59 | 11.50 | 11.54 | 846,390 | +0.05(+0.44%) |
Oct 30, 2006 | 11.50 | 11.55 | 11.44 | 11.49 | 571,448 | -0.01(-0.12%) |
Oct 27, 2006 | 11.53 | 11.61 | 11.44 | 11.50 | 569,052 | -0.02(-0.20%) |
Oct 26, 2006 | 11.62 | 11.65 | 11.43 | 11.52 | 699,335 | -0.07(-0.63%) |
Oct 25, 2006 | 11.43 | 11.60 | 11.41 | 11.60 | 824,527 | +0.21(+1.88%) |
Oct 24, 2006 | 11.28 | 11.43 | 11.26 | 11.38 | 894,311 | +0.16(+1.46%) |
Oct 23, 2006 | 11.22 | 11.39 | 11.17 | 11.22 | 834,710 | +0.05(+0.42%) |
Oct 20, 2006 | 11.20 | 11.22 | 11.07 | 11.17 | 498,370 | -0.03(-0.24%) |
Oct 19, 2006 | 11.04 | 11.24 | 10.96 | 11.20 | 1,389,087 | +0.25(+2.26%) |
Oct 18, 2006 | 11.02 | 11.02 | 10.93 | 10.95 | 697,838 | -0.01(-0.09%) |
Oct 17, 2006 | 11.01 | 11.02 | 10.87 | 10.96 | 862,863 | +0.00(+0.03%) |
Oct 16, 2006 | 11.10 | 11.10 | 10.92 | 10.96 | 819,435 | -0.01(-0.12%) |
Oct 13, 2006 | 10.85 | 11.03 | 10.75 | 10.97 | 1,765,560 | +0.20(+1.89%) |
Oct 12, 2006 | 10.82 | 10.82 | 10.74 | 10.77 | 998,537 | -0.01(-0.09%) |
Oct 11, 2006 | 10.85 | 10.85 | 10.71 | 10.78 | 804,460 | -0.07(-0.62%) |
Oct 10, 2006 | 10.84 | 10.85 | 10.77 | 10.84 | 1,085,692 | +0.08(+0.78%) |
Oct 09, 2006 | 10.70 | 10.84 | 10.68 | 10.76 | 1,761,067 | +0.07(+0.62%) |
Oct 06, 2006 | 10.70 | 10.84 | 10.35 | 10.69 | 8,570,231 | -0.18(-1.69%) |
Oct 05, 2006 | 10.95 | 11.14 | 10.82 | 10.88 | 2,911,153 | -0.10(-0.94%) |
Oct 04, 2006 | 11.34 | 11.45 | 10.95 | 10.98 | 1,688,888 | -0.35(-3.12%) |
Oct 03, 2006 | 11.65 | 11.65 | 11.31 | 11.34 | 1,354,345 | -0.32(-2.72%) |
Oct 02, 2006 | 11.62 | 11.72 | 11.50 | 11.65 | 622,064 | +0.03(+0.29%) |
Sep 29, 2006 | 11.59 | 11.68 | 11.45 | 11.62 | 695,142 | +0.05(+0.40%) |
Sep 28, 2006 | 11.64 | 11.70 | 11.54 | 11.57 | 566,057 | -0.07(-0.60%) |
Sep 27, 2006 | 11.85 | 11.85 | 11.44 | 11.64 | 1,533,746 | +0.20(+1.78%) |
Sep 26, 2006 | 11.35 | 11.55 | 11.32 | 11.44 | 729,884 | +0.09(+0.82%) |
Sep 25, 2006 | 11.31 | 11.37 | 11.03 | 11.35 | 485,192 | +0.04(+0.35%) |
Sep 22, 2006 | 11.39 | 11.39 | 11.02 | 11.31 | 628,054 | -0.08(-0.73%) |
Sep 21, 2006 | 11.44 | 11.61 | 11.38 | 11.39 | 366,290 | -0.05(-0.44%) |
Sep 20, 2006 | 11.95 | 11.97 | 11.44 | 11.44 | 722,097 | -0.50(-4.17%) |
Sep 19, 2006 | 11.73 | 11.94 | 11.73 | 11.94 | 472,313 | +0.21(+1.79%) |
Sep 18, 2006 | 11.75 | 11.79 | 11.60 | 11.73 | 540,300 | +0.21(+1.86%) |
Sep 15, 2006 | 11.42 | 11.53 | 11.39 | 11.51 | 404,326 | +0.10(+0.91%) |
Sep 14, 2006 | 11.35 | 11.42 | 11.30 | 11.41 | 373,478 | +0.12(+1.06%) |
Sep 13, 2006 | 11.14 | 11.49 | 11.10 | 11.29 | 578,037 | +0.20(+1.81%) |
Sep 12, 2006 | 10.82 | 11.24 | 10.82 | 11.09 | 749,651 | +0.27(+2.50%) |
Sep 11, 2006 | 11.20 | 11.22 | 10.67 | 10.82 | 2,304,962 | -0.63(-5.54%) |
Sep 08, 2006 | 12.05 | 12.10 | 11.42 | 11.45 | 961,399 | -0.57(-4.75%) |
Sep 07, 2006 | 12.05 | 12.07 | 11.85 | 12.02 | 460,932 | -0.05(-0.39%) |
Sep 06, 2006 | 12.28 | 12.32 | 12.07 | 12.07 | 307,587 | -0.22(-1.77%) |
Sep 05, 2006 | 12.13 | 12.30 | 12.13 | 12.29 | 346,822 | +0.16(+1.29%) |
Sep 01, 2006 | 12.10 | 12.22 | 12.09 | 12.13 | 234,509 | +0.05(+0.44%) |
Aug 31, 2006 | 12.15 | 12.23 | 11.94 | 12.08 | 433,677 | +0.00(+0.00%) |
Aug 30, 2006 | 12.39 | 12.45 | 12.03 | 12.08 | 391,448 | -0.24(-1.98%) |
Aug 29, 2006 | 12.36 | 12.37 | 12.21 | 12.32 | 256,672 | -0.01(-0.08%) |
Aug 28, 2006 | 12.31 | 12.46 | 12.22 | 12.33 | 407,022 | +0.03(+0.27%) |
Aug 25, 2006 | 12.35 | 12.55 | 12.24 | 12.30 | 541,198 | -0.03(-0.27%) |
Aug 24, 2006 | 12.11 | 12.35 | 12.11 | 12.33 | 423,494 | +0.24(+1.96%) |
Aug 23, 2006 | 12.35 | 12.35 | 12.09 | 12.09 | 506,756 | -0.18(-1.44%) |
Aug 22, 2006 | 12.17 | 12.32 | 12.10 | 12.27 | 680,167 | +0.08(+0.69%) |
Aug 21, 2006 | 11.82 | 12.19 | 11.81 | 12.19 | 819,735 | +0.37(+3.14%) |
Aug 18, 2006 | 12.26 | 12.26 | 11.69 | 11.82 | 1,648,155 | -0.48(-3.91%) |
Aug 17, 2006 | 12.83 | 12.83 | 12.12 | 12.30 | 1,287,855 | -0.51(-3.96%) |
Aug 16, 2006 | 12.77 | 12.85 | 12.62 | 12.80 | 512,446 | +0.08(+0.60%) |
Aug 15, 2006 | 12.64 | 12.85 | 12.63 | 12.73 | 643,927 | +0.11(+0.87%) |
Aug 14, 2006 | 13.02 | 13.12 | 12.41 | 12.62 | 1,613,413 | -1.00(-7.31%) |
Aug 11, 2006 | 13.42 | 13.66 | 13.40 | 13.61 | 843,395 | +0.27(+2.03%) |
Aug 10, 2006 | 13.84 | 13.91 | 13.26 | 13.34 | 1,055,742 | -0.50(-3.59%) |
Aug 09, 2006 | 13.81 | 13.92 | 13.70 | 13.84 | 959,602 | +0.15(+1.10%) |
Aug 08, 2006 | 13.59 | 13.75 | 13.58 | 13.69 | 1,131,815 | +0.18(+1.31%) |
Aug 07, 2006 | 13.44 | 13.57 | 13.36 | 13.51 | 577,738 | +0.19(+1.43%) |
Aug 04, 2006 | 13.43 | 13.62 | 13.23 | 13.32 | 712,813 | -0.05(-0.40%) |
Aug 03, 2006 | 13.12 | 13.44 | 13.09 | 13.38 | 909,885 | +0.22(+1.65%) |
Aug 02, 2006 | 13.12 | 13.32 | 13.12 | 13.16 | 718,803 | +0.08(+0.64%) |
Aug 01, 2006 | 13.05 | 13.12 | 12.97 | 13.08 | 659,501 | +0.10(+0.80%) |
Jul 31, 2006 | 12.75 | 13.03 | 12.69 | 12.97 | 814,643 | +0.28(+2.21%) |
Jul 28, 2006 | 12.53 | 12.84 | 12.53 | 12.69 | 784,993 | +0.16(+1.25%) |
Jul 27, 2006 | 12.51 | 12.79 | 12.51 | 12.53 | 1,167,456 | +0.04(+0.35%) |
Jul 26, 2006 | 12.60 | 12.64 | 12.43 | 12.49 | 637,937 | +0.05(+0.40%) |
Jul 25, 2006 | 12.69 | 12.69 | 12.02 | 12.44 | 1,867,690 | -0.29(-2.28%) |
Jul 24, 2006 | 12.84 | 12.85 | 12.71 | 12.73 | 526,822 | +0.00(+0.00%) |
Jul 21, 2006 | 12.82 | 12.84 | 12.47 | 12.73 | 564,260 | -0.01(-0.10%) |
Jul 20, 2006 | 12.89 | 13.02 | 12.71 | 12.74 | 515,441 | -0.12(-0.91%) |
Jul 19, 2006 | 12.60 | 12.89 | 12.53 | 12.86 | 596,307 | +0.28(+2.26%) |
Jul 18, 2006 | 12.42 | 12.60 | 12.39 | 12.58 | 360,899 | +0.19(+1.51%) |
Jul 17, 2006 | 12.23 | 12.60 | 12.19 | 12.39 | 643,927 | +0.07(+0.60%) |
Jul 14, 2006 | 12.62 | 12.69 | 11.94 | 12.32 | 1,300,434 | -0.37(-2.90%) |
Jul 13, 2006 | 12.90 | 12.93 | 12.52 | 12.68 | 673,878 | -0.21(-1.66%) |
Jul 12, 2006 | 12.64 | 13.02 | 12.64 | 12.90 | 584,626 | +0.25(+2.01%) |
Jul 11, 2006 | 12.76 | 12.77 | 12.42 | 12.64 | 671,182 | -0.09(-0.73%) |
Jul 10, 2006 | 12.82 | 13.11 | 12.62 | 12.74 | 981,765 | -0.08(-0.65%) |
Jul 07, 2006 | 12.51 | 12.83 | 12.50 | 12.82 | 1,012,015 | +0.35(+2.81%) |
Jul 06, 2006 | 12.32 | 12.62 | 12.27 | 12.47 | 909,286 | +0.18(+1.44%) |
Jul 05, 2006 | 12.36 | 12.42 | 12.03 | 12.29 | 638,237 | -0.06(-0.46%) |
Jul 03, 2006 | 12.22 | 12.35 | 12.19 | 12.35 | 287,820 | +0.18(+1.48%) |
Jun 30, 2006 | 12.17 | 12.22 | 12.05 | 12.17 | 421,398 | +0.00(+0.03%) |
Jun 29, 2006 | 12.09 | 12.22 | 11.95 | 12.17 | 527,721 | +0.13(+1.05%) |
Jun 28, 2006 | 11.92 | 12.11 | 11.92 | 12.04 | 366,290 | +0.08(+0.70%) |
Jun 27, 2006 | 11.93 | 12.07 | 11.89 | 11.96 | 635,841 | +0.08(+0.65%) |
Jun 26, 2006 | 11.78 | 11.92 | 11.77 | 11.88 | 489,085 | +0.10(+0.82%) |
Jun 23, 2006 | 11.82 | 11.90 | 11.69 | 11.78 | 612,779 | -0.09(-0.73%) |
Jun 22, 2006 | 11.74 | 11.89 | 11.70 | 11.87 | 1,017,106 | +0.19(+1.63%) |
Jun 21, 2006 | 11.72 | 11.77 | 11.67 | 11.68 | 731,981 | +0.10(+0.84%) |
Jun 20, 2006 | 11.65 | 11.76 | 11.58 | 11.58 | 741,565 | +0.03(+0.23%) |
Jun 19, 2006 | 11.37 | 11.64 | 11.20 | 11.56 | 1,061,133 | +0.18(+1.62%) |
Jun 16, 2006 | 11.32 | 11.62 | 11.29 | 11.37 | 1,085,392 | +0.23(+2.04%) |
Jun 15, 2006 | 10.97 | 11.20 | 10.93 | 11.15 | 926,956 | +0.50(+4.67%) |
Jun 14, 2006 | 10.58 | 10.77 | 10.48 | 10.65 | 426,190 | +0.06(+0.60%) |
Jun 13, 2006 | 10.48 | 10.68 | 10.28 | 10.58 | 351,914 | +0.06(+0.60%) |
Jun 12, 2006 | 10.77 | 10.81 | 10.50 | 10.52 | 413,910 | -0.25(-2.32%) |
Jun 09, 2006 | 10.73 | 10.85 | 10.73 | 10.77 | 284,526 | +0.09(+0.84%) |
Jun 08, 2006 | 10.67 | 10.71 | 10.35 | 10.68 | 557,671 | +0.06(+0.57%) |
Jun 07, 2006 | 10.63 | 10.81 | 10.61 | 10.62 | 358,802 | +0.02(+0.19%) |
Jun 06, 2006 | 10.85 | 10.87 | 10.60 | 10.60 | 470,217 | -0.31(-2.82%) |
Jun 05, 2006 | 10.90 | 11.05 | 10.90 | 10.91 | 410,616 | +0.05(+0.46%) |
Jun 02, 2006 | 10.85 | 10.90 | 10.78 | 10.86 | 440,566 | +0.21(+1.94%) |
Jun 01, 2006 | 10.68 | 10.73 | 10.55 | 10.65 | 482,496 | +0.27(+2.57%) |
May 31, 2006 | 10.40 | 10.48 | 10.34 | 10.38 | 390,849 | +0.06(+0.58%) |
May 30, 2006 | 10.42 | 10.42 | 10.30 | 10.32 | 345,924 | +0.06(+0.55%) |
May 26, 2006 | 10.15 | 10.33 | 10.11 | 10.27 | 282,729 | +0.19(+1.86%) |
May 25, 2006 | 9.967 | 10.23 | 9.967 | 10.08 | 295,907 | +0.15(+1.48%) |
May 24, 2006 | 10.03 | 10.09 | 9.900 | 9.933 | 424,093 | -0.12(-1.16%) |
May 23, 2006 | 10.22 | 10.27 | 10.05 | 10.05 | 494,476 | -0.08(-0.82%) |
May 22, 2006 | 10.15 | 10.15 | 9.933 | 10.13 | 636,440 | -0.03(-0.33%) |
May 19, 2006 | 10.56 | 10.64 | 10.17 | 10.17 | 617,272 | -0.35(-3.30%) |
May 18, 2006 | 10.28 | 10.57 | 10.28 | 10.51 | 470,516 | +0.23(+2.24%) |
May 17, 2006 | 10.53 | 10.55 | 10.25 | 10.28 | 587,322 | -0.23(-2.22%) |
May 16, 2006 | 10.36 | 10.52 | 10.35 | 10.52 | 420,200 | +0.15(+1.48%) |
May 15, 2006 | 10.52 | 10.54 | 10.31 | 10.36 | 945,825 | -0.32(-3.00%) |
May 12, 2006 | 10.71 | 10.73 | 10.52 | 10.68 | 821,831 | -0.11(-1.05%) |
May 11, 2006 | 10.72 | 10.92 | 10.72 | 10.80 | 628,653 | -0.04(-0.37%) |
May 10, 2006 | 10.98 | 11.02 | 10.66 | 10.84 | 1,262,398 | -0.73(-6.29%) |
May 09, 2006 | 11.80 | 11.80 | 11.54 | 11.57 | 1,493,014 | -0.13(-1.14%) |
May 08, 2006 | 11.71 | 11.83 | 11.69 | 11.70 | 1,124,627 | -0.08(-0.68%) |
May 05, 2006 | 12.02 | 12.02 | 11.74 | 11.78 | 1,502,298 | -0.06(-0.48%) |
May 04, 2006 | 11.70 | 11.84 | 11.60 | 11.84 | 1,004,827 | +0.23(+2.01%) |
May 03, 2006 | 11.61 | 11.62 | 11.42 | 11.60 | 1,156,973 | -0.01(-0.09%) |
May 02, 2006 | 11.65 | 11.73 | 11.17 | 11.61 | 2,991,719 | +0.57(+5.14%) |
May 01, 2006 | 11.16 | 11.17 | 10.98 | 11.04 | 1,205,792 | -0.11(-0.96%) |
Apr 28, 2006 | 10.85 | 11.20 | 10.83 | 11.15 | 770,916 | +0.32(+2.93%) |
Apr 27, 2006 | 11.21 | 11.22 | 10.72 | 10.83 | 1,378,305 | -0.38(-3.37%) |
Apr 26, 2006 | 11.12 | 11.22 | 11.02 | 11.21 | 890,417 | +0.20(+1.79%) |
Apr 25, 2006 | 11.22 | 11.22 | 10.87 | 11.02 | 1,245,925 | +0.03(+0.24%) |
Apr 24, 2006 | 10.75 | 11.01 | 10.72 | 10.99 | 1,892,848 | +0.57(+5.48%) |
Apr 21, 2006 | 10.28 | 10.43 | 10.11 | 10.42 | 892,214 | +0.24(+2.36%) |
Apr 20, 2006 | 10.02 | 10.18 | 10.02 | 10.18 | 878,437 | +0.18(+1.77%) |
Apr 19, 2006 | 9.716 | 10.01 | 9.696 | 10.000 | 785,891 | +0.35(+3.63%) |
Apr 18, 2006 | 9.536 | 9.716 | 9.536 | 9.649 | 745,159 | +0.11(+1.19%) |
Apr 17, 2006 | 9.743 | 9.783 | 9.536 | 9.536 | 789,186 | -0.20(-2.09%) |
Apr 13, 2006 | 9.706 | 9.766 | 9.683 | 9.740 | 324,958 | +0.03(+0.34%) |
Apr 12, 2006 | 9.786 | 9.833 | 9.699 | 9.706 | 691,548 | -0.14(-1.46%) |
Apr 11, 2006 | 9.806 | 9.900 | 9.756 | 9.850 | 788,287 | +0.10(+1.03%) |
Apr 10, 2006 | 9.683 | 9.776 | 9.683 | 9.750 | 421,997 | +0.06(+0.59%) |
Apr 07, 2006 | 9.643 | 9.716 | 9.599 | 9.693 | 489,385 | +0.05(+0.55%) |
Apr 06, 2006 | 9.646 | 9.743 | 9.583 | 9.639 | 406,722 | -0.01(-0.07%) |
Apr 05, 2006 | 9.556 | 9.699 | 9.516 | 9.646 | 646,024 | +0.09(+0.94%) |
Apr 04, 2006 | 9.659 | 9.683 | 9.533 | 9.556 | 491,781 | -0.06(-0.63%) |
Apr 03, 2006 | 9.719 | 9.783 | 9.593 | 9.616 | 469,019 | -0.02(-0.21%) |
Mar 31, 2006 | 9.699 | 9.713 | 9.626 | 9.636 | 421,697 | -0.03(-0.31%) |
Mar 30, 2006 | 9.830 | 9.833 | 9.666 | 9.666 | 609,485 | -0.11(-1.16%) |
Mar 29, 2006 | 9.683 | 9.833 | 9.666 | 9.780 | 574,144 | +0.10(+1.07%) |
Mar 28, 2006 | 9.803 | 9.840 | 9.676 | 9.676 | 658,303 | -0.07(-0.75%) |
Mar 27, 2006 | 9.666 | 9.806 | 9.616 | 9.750 | 728,387 | +0.14(+1.49%) |
Mar 24, 2006 | 9.576 | 9.679 | 9.516 | 9.606 | 448,054 | +0.06(+0.66%) |
Mar 23, 2006 | 9.649 | 9.656 | 9.516 | 9.543 | 557,072 | -0.06(-0.59%) |
Mar 22, 2006 | 9.656 | 9.679 | 9.593 | 9.599 | 736,473 | +0.00(+0.03%) |
Mar 21, 2006 | 9.633 | 9.666 | 9.519 | 9.596 | 933,246 | +0.01(+0.14%) |
Mar 20, 2006 | 9.516 | 9.619 | 9.512 | 9.583 | 1,162,364 | +0.12(+1.27%) |
Mar 17, 2006 | 9.466 | 9.526 | 9.412 | 9.462 | 696,939 | -0.00(-0.04%) |
Mar 16, 2006 | 9.469 | 9.516 | 9.452 | 9.466 | 779,302 | -0.01(-0.14%) |
Mar 15, 2006 | 9.516 | 9.523 | 9.449 | 9.479 | 857,472 | +0.00(+0.00%) |
Mar 14, 2006 | 9.516 | 9.516 | 9.449 | 9.479 | 491,781 | -0.03(-0.32%) |
Mar 13, 2006 | 9.516 | 9.516 | 9.416 | 9.509 | 914,976 | +0.05(+0.56%) |
Mar 10, 2006 | 9.506 | 9.516 | 9.359 | 9.456 | 1,112,647 | +0.11(+1.18%) |
Mar 09, 2006 | 9.449 | 9.529 | 9.315 | 9.346 | 6,961,908 | -0.32(-3.32%) |
Mar 08, 2006 | 10.03 | 10.03 | 9.626 | 9.666 | 1,614,611 | -0.35(-3.53%) |
Mar 07, 2006 | 10.15 | 10.16 | 9.990 | 10.02 | 606,190 | -0.12(-1.22%) |
Mar 06, 2006 | 10.37 | 10.37 | 10.08 | 10.14 | 619,069 | -0.14(-1.36%) |
Mar 03, 2006 | 10.01 | 10.39 | 9.957 | 10.28 | 1,060,234 | +0.28(+2.77%) |
Mar 02, 2006 | 10.02 | 10.05 | 9.997 | 10.01 | 829,019 | +0.03(+0.30%) |
Mar 01, 2006 | 10.02 | 10.05 | 9.957 | 9.977 | 743,362 | -0.01(-0.13%) |
Feb 28, 2006 | 10.35 | 10.35 | 9.950 | 9.990 | 1,156,075 | -0.36(-3.48%) |
Feb 27, 2006 | 10.18 | 10.35 | 10.08 | 10.35 | 1,097,073 | -0.16(-1.49%) |
Feb 24, 2006 | 10.76 | 10.87 | 10.43 | 10.51 | 724,493 | -0.25(-2.36%) |
Feb 23, 2006 | 10.88 | 10.93 | 10.74 | 10.76 | 475,308 | -0.19(-1.74%) |
Feb 22, 2006 | 10.93 | 11.02 | 10.82 | 10.95 | 492,979 | +0.01(+0.06%) |
Feb 21, 2006 | 10.93 | 11.13 | 10.93 | 10.94 | 784,693 | -0.01(-0.12%) |
Feb 17, 2006 | 11.09 | 11.09 | 10.93 | 10.96 | 658,004 | -0.14(-1.29%) |
Feb 16, 2006 | 11.04 | 11.13 | 10.98 | 11.10 | 510,949 | +0.10(+0.91%) |
Feb 15, 2006 | 11.03 | 11.11 | 10.87 | 11.00 | 488,187 | +0.02(+0.15%) |
Feb 14, 2006 | 11.14 | 11.14 | 10.68 | 10.98 | 1,037,772 | -0.62(-5.35%) |
Feb 13, 2006 | 11.92 | 12.02 | 11.59 | 11.61 | 1,352,548 | -0.31(-2.58%) |
Feb 10, 2006 | 12.02 | 12.02 | 11.44 | 11.91 | 1,785,327 | -0.20(-1.68%) |
Feb 09, 2006 | 12.14 | 12.33 | 12.04 | 12.12 | 1,337,573 | +0.10(+0.86%) |
Feb 08, 2006 | 12.19 | 12.19 | 11.89 | 12.01 | 1,147,090 | +0.13(+1.07%) |
Feb 07, 2006 | 11.97 | 12.29 | 11.75 | 11.89 | 3,629,057 | +0.42(+3.67%) |
Feb 06, 2006 | 11.00 | 11.47 | 10.96 | 11.47 | 1,248,321 | +0.62(+5.69%) |
Feb 03, 2006 | 10.62 | 10.85 | 10.57 | 10.85 | 472,613 | +0.28(+2.65%) |
Feb 02, 2006 | 10.75 | 10.75 | 10.53 | 10.57 | 657,405 | -0.12(-1.09%) |
Feb 01, 2006 | 10.78 | 10.79 | 10.60 | 10.68 | 413,012 | -0.02(-0.19%) |
Jan 31, 2006 | 10.73 | 10.85 | 10.64 | 10.70 | 536,406 | +0.00(+0.03%) |
Jan 30, 2006 | 10.58 | 10.80 | 10.53 | 10.70 | 827,522 | +0.10(+0.94%) |
Jan 27, 2006 | 10.48 | 10.62 | 10.46 | 10.60 | 356,406 | +0.12(+1.18%) |
Jan 26, 2006 | 10.57 | 10.66 | 10.36 | 10.48 | 544,493 | -0.06(-0.57%) |
Jan 25, 2006 | 10.67 | 10.67 | 10.35 | 10.54 | 789,186 | -0.05(-0.44%) |
Jan 24, 2006 | 10.27 | 10.65 | 10.27 | 10.58 | 1,059,935 | +0.40(+3.90%) |
Jan 23, 2006 | 9.990 | 10.22 | 9.924 | 10.19 | 606,190 | +0.29(+2.97%) |
Jan 20, 2006 | 9.866 | 10.000 | 9.823 | 9.893 | 491,182 | +0.09(+0.92%) |
Jan 19, 2006 | 9.823 | 9.906 | 9.733 | 9.803 | 790,683 | -0.03(-0.34%) |
Jan 18, 2006 | 10.02 | 10.04 | 9.703 | 9.836 | 753,844 | -0.21(-2.13%) |
Jan 17, 2006 | 10.13 | 10.20 | 10.02 | 10.05 | 359,701 | -0.08(-0.82%) |
Jan 13, 2006 | 10.17 | 10.23 | 10.05 | 10.13 | 279,734 | -0.03(-0.30%) |
Jan 12, 2006 | 10.18 | 10.18 | 10.02 | 10.16 | 516,040 | +0.00(+0.00%) |
Jan 11, 2006 | 10.23 | 10.27 | 10.07 | 10.16 | 350,117 | -0.01(-0.13%) |
Jan 10, 2006 | 10.16 | 10.20 | 10.07 | 10.18 | 560,966 | +0.04(+0.36%) |
Jan 09, 2006 | 10.15 | 10.27 | 10.09 | 10.14 | 442,662 | +0.06(+0.56%) |
Jan 06, 2006 | 10.08 | 10.20 | 10.02 | 10.08 | 400,732 | +0.04(+0.37%) |
Jan 05, 2006 | 10.14 | 10.20 | 9.916 | 10.05 | 574,144 | -0.06(-0.63%) |
Jan 04, 2006 | 9.983 | 10.20 | 9.983 | 10.11 | 597,505 | +0.19(+1.95%) |
Jan 03, 2006 | 9.683 | 9.943 | 9.683 | 9.916 | 707,422 | +0.30(+3.16%) |
Dec 30, 2005 | 9.583 | 9.683 | 9.576 | 9.613 | 949,718 | -0.10(-1.00%) |
Dec 29, 2005 | 9.606 | 9.826 | 9.606 | 9.709 | 869,751 | +0.07(+0.76%) |
Dec 28, 2005 | 9.566 | 9.699 | 9.566 | 9.636 | 642,430 | +0.04(+0.38%) |
Dec 27, 2005 | 9.683 | 9.766 | 9.566 | 9.599 | 793,379 | -0.06(-0.66%) |
Dec 23, 2005 | 9.699 | 9.750 | 9.566 | 9.663 | 702,031 | -0.03(-0.28%) |
Dec 22, 2005 | 9.910 | 9.916 | 9.686 | 9.689 | 625,358 | -0.16(-1.59%) |
Dec 21, 2005 | 9.679 | 9.883 | 9.623 | 9.846 | 697,239 | +0.11(+1.17%) |
Dec 20, 2005 | 9.916 | 10.10 | 9.549 | 9.733 | 1,006,025 | -0.25(-2.51%) |
Dec 19, 2005 | 10.21 | 10.27 | 9.933 | 9.983 | 674,477 | -0.15(-1.51%) |
Dec 16, 2005 | 10.35 | 10.40 | 10.10 | 10.14 | 431,581 | -0.19(-1.81%) |
Dec 15, 2005 | 10.27 | 10.41 | 10.02 | 10.32 | 454,044 | +0.01(+0.06%) |
Dec 14, 2005 | 10.30 | 10.44 | 10.29 | 10.32 | 414,210 | -0.02(-0.16%) |
Dec 13, 2005 | 10.35 | 10.45 | 10.32 | 10.33 | 471,714 | -0.16(-1.53%) |
Dec 12, 2005 | 10.53 | 10.65 | 10.35 | 10.49 | 520,533 | -0.01(-0.06%) |
Dec 09, 2005 | 10.37 | 10.57 | 10.37 | 10.50 | 313,577 | +0.07(+0.64%) |
Dec 08, 2005 | 10.49 | 10.62 | 10.37 | 10.43 | 421,697 | -0.09(-0.83%) |
Dec 07, 2005 | 10.80 | 10.90 | 10.45 | 10.52 | 605,292 | -0.34(-3.11%) |
Dec 06, 2005 | 10.88 | 11.02 | 10.82 | 10.86 | 283,028 | -0.06(-0.55%) |
Dec 05, 2005 | 10.95 | 11.06 | 10.85 | 10.92 | 577,139 | -0.27(-2.39%) |
Dec 02, 2005 | 11.12 | 11.25 | 11.02 | 11.19 | 423,494 | +0.07(+0.60%) |