Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.42 | 12.48 | 12.35 | 12.36 | 746,645 | -0.11(-0.92%) |
Dec 28, 2006 | 12.45 | 12.49 | 12.41 | 12.47 | 1,114,682 | -0.01(-0.05%) |
Dec 27, 2006 | 12.43 | 12.49 | 12.41 | 12.48 | 771,062 | +0.03(+0.22%) |
Dec 26, 2006 | 12.30 | 12.46 | 12.29 | 12.45 | 1,539,593 | +0.15(+1.26%) |
Dec 22, 2006 | 12.41 | 12.41 | 12.26 | 12.30 | 1,389,222 | -0.07(-0.54%) |
Dec 21, 2006 | 12.40 | 12.43 | 12.33 | 12.37 | 951,061 | +0.00(+0.00%) |
Dec 20, 2006 | 12.43 | 12.46 | 12.33 | 12.37 | 2,649,214 | -0.08(-0.65%) |
Dec 19, 2006 | 12.32 | 12.48 | 12.30 | 12.45 | 2,523,855 | +0.05(+0.38%) |
Dec 18, 2006 | 12.51 | 12.51 | 12.28 | 12.40 | 1,808,177 | -0.03(-0.22%) |
Dec 15, 2006 | 12.47 | 12.54 | 12.43 | 12.43 | 3,015,762 | -0.09(-0.70%) |
Dec 14, 2006 | 12.53 | 12.57 | 12.49 | 12.51 | 3,766,427 | -0.03(-0.21%) |
Dec 13, 2006 | 12.29 | 12.64 | 12.23 | 12.54 | 4,321,312 | +0.36(+2.98%) |
Dec 12, 2006 | 12.20 | 12.28 | 12.14 | 12.18 | 1,763,512 | -0.04(-0.33%) |
Dec 11, 2006 | 12.23 | 12.30 | 12.20 | 12.22 | 1,957,059 | -0.06(-0.49%) |
Dec 08, 2006 | 12.20 | 12.37 | 12.14 | 12.28 | 2,384,054 | +0.08(+0.66%) |
Dec 07, 2006 | 12.37 | 12.39 | 12.20 | 12.20 | 1,934,876 | -0.04(-0.33%) |
Dec 06, 2006 | 12.15 | 12.27 | 12.10 | 12.24 | 2,371,250 | -0.02(-0.16%) |
Dec 05, 2006 | 12.16 | 12.26 | 12.12 | 12.26 | 3,238,044 | +0.06(+0.50%) |
Dec 04, 2006 | 12.06 | 12.28 | 12.04 | 12.20 | 1,992,642 | +0.15(+1.23%) |
Dec 01, 2006 | 12.05 | 12.23 | 11.98 | 12.05 | 3,031,693 | -0.12(-0.99%) |
Nov 30, 2006 | 12.22 | 12.25 | 12.14 | 12.17 | 1,676,714 | -0.05(-0.38%) |
Nov 29, 2006 | 12.25 | 12.26 | 12.15 | 12.22 | 1,273,093 | -0.05(-0.38%) |
Nov 28, 2006 | 12.14 | 12.27 | 12.14 | 12.26 | 3,765,385 | +0.07(+0.55%) |
Nov 27, 2006 | 12.32 | 12.37 | 12.18 | 12.20 | 6,895,936 | -0.11(-0.93%) |
Nov 24, 2006 | 12.29 | 12.37 | 12.27 | 12.31 | 376,077 | -0.21(-1.72%) |
Nov 22, 2006 | 12.44 | 12.53 | 12.41 | 12.53 | 1,176,320 | +0.29(+2.36%) |
Nov 21, 2006 | 12.30 | 12.34 | 12.21 | 12.24 | 1,029,670 | -0.07(-0.55%) |
Nov 20, 2006 | 12.22 | 12.35 | 12.22 | 12.30 | 2,264,948 | +0.10(+0.83%) |
Nov 17, 2006 | 12.26 | 12.28 | 12.15 | 12.20 | 2,387,925 | -0.19(-1.52%) |
Nov 16, 2006 | 12.37 | 12.40 | 12.21 | 12.39 | 3,649,108 | +0.03(+0.22%) |
Nov 15, 2006 | 12.09 | 12.37 | 12.09 | 12.37 | 3,816,899 | +0.27(+2.22%) |
Nov 14, 2006 | 12.00 | 12.10 | 11.83 | 12.10 | 3,531,044 | +0.19(+1.64%) |
Nov 13, 2006 | 11.77 | 11.93 | 11.77 | 11.90 | 3,395,561 | +0.07(+0.57%) |
Nov 10, 2006 | 11.89 | 11.92 | 11.79 | 11.83 | 1,007,934 | -0.02(-0.17%) |
Nov 09, 2006 | 11.92 | 12.02 | 11.83 | 11.86 | 4,359,873 | -0.03(-0.28%) |
Nov 08, 2006 | 11.73 | 11.95 | 11.72 | 11.89 | 3,652,086 | -0.01(-0.11%) |
Nov 07, 2006 | 11.77 | 12.03 | 11.75 | 11.90 | 5,450,586 | +0.30(+2.61%) |
Nov 06, 2006 | 11.48 | 11.65 | 11.46 | 11.60 | 1,946,637 | +0.17(+1.53%) |
Nov 03, 2006 | 11.44 | 11.47 | 11.36 | 11.43 | 1,117,958 | +0.03(+0.29%) |
Nov 02, 2006 | 11.38 | 11.45 | 11.36 | 11.39 | 849,820 | +0.01(+0.06%) |
Nov 01, 2006 | 11.65 | 11.65 | 11.37 | 11.38 | 1,173,193 | -0.28(-2.36%) |
Oct 31, 2006 | 11.59 | 11.67 | 11.55 | 11.66 | 2,735,565 | +0.30(+2.66%) |
Oct 30, 2006 | 11.31 | 11.41 | 11.27 | 11.36 | 1,454,730 | +0.07(+0.65%) |
Oct 27, 2006 | 11.42 | 11.45 | 11.25 | 11.28 | 1,850,162 | -0.11(-0.94%) |
Oct 26, 2006 | 11.36 | 11.39 | 11.26 | 11.39 | 1,463,663 | +0.15(+1.37%) |
Oct 25, 2006 | 11.10 | 11.26 | 11.08 | 11.24 | 3,349,705 | -0.03(-0.30%) |
Oct 24, 2006 | 11.34 | 11.35 | 11.22 | 11.27 | 1,700,386 | -0.24(-2.04%) |
Oct 23, 2006 | 11.43 | 11.59 | 11.39 | 11.51 | 1,565,945 | -0.06(-0.52%) |
Oct 20, 2006 | 11.55 | 11.63 | 11.49 | 11.57 | 1,678,649 | -0.07(-0.58%) |
Oct 19, 2006 | 11.59 | 11.73 | 11.53 | 11.63 | 1,964,950 | +0.08(+0.70%) |
Oct 18, 2006 | 11.80 | 11.84 | 11.53 | 11.55 | 3,146,034 | -0.15(-1.32%) |
Oct 17, 2006 | 11.96 | 11.97 | 11.68 | 11.71 | 2,056,513 | -0.18(-1.53%) |
Oct 16, 2006 | 11.75 | 11.91 | 11.75 | 11.89 | 2,336,114 | +0.06(+0.51%) |
Oct 13, 2006 | 11.82 | 11.85 | 11.72 | 11.83 | 1,433,737 | -0.08(-0.68%) |
Oct 12, 2006 | 11.80 | 11.92 | 11.69 | 11.91 | 2,108,324 | +0.24(+2.01%) |
Oct 11, 2006 | 11.32 | 11.75 | 11.31 | 11.67 | 2,058,895 | +0.28(+2.42%) |
Oct 10, 2006 | 11.44 | 11.45 | 11.34 | 11.40 | 699,300 | -0.05(-0.41%) |
Oct 09, 2006 | 11.32 | 11.47 | 11.32 | 11.45 | 2,978,690 | +0.12(+1.07%) |
Oct 06, 2006 | 11.44 | 11.44 | 11.29 | 11.32 | 3,253,081 | -0.24(-2.03%) |
Oct 05, 2006 | 11.59 | 11.63 | 11.53 | 11.56 | 1,203,267 | -0.13(-1.15%) |
Oct 04, 2006 | 11.53 | 11.71 | 11.51 | 11.69 | 1,192,846 | +0.19(+1.69%) |
Oct 03, 2006 | 11.42 | 11.57 | 11.38 | 11.50 | 1,589,915 | -0.05(-0.46%) |
Oct 02, 2006 | 11.51 | 11.65 | 11.50 | 11.55 | 2,824,002 | -0.04(-0.35%) |
Sep 29, 2006 | 11.65 | 11.73 | 11.59 | 11.59 | 1,694,431 | -0.29(-2.43%) |
Sep 28, 2006 | 11.78 | 11.96 | 11.70 | 11.88 | 3,399,879 | +0.58(+5.11%) |
Sep 27, 2006 | 11.27 | 11.40 | 11.27 | 11.30 | 1,116,618 | -0.09(-0.83%) |
Sep 26, 2006 | 11.37 | 11.42 | 11.29 | 11.40 | 1,664,654 | +0.10(+0.89%) |
Sep 25, 2006 | 11.16 | 11.32 | 11.00 | 11.30 | 1,262,969 | +0.14(+1.26%) |
Sep 22, 2006 | 11.23 | 11.25 | 11.12 | 11.16 | 1,222,027 | -0.17(-1.54%) |
Sep 21, 2006 | 11.40 | 11.43 | 11.29 | 11.33 | 1,098,305 | -0.03(-0.24%) |
Sep 20, 2006 | 11.33 | 11.45 | 11.31 | 11.36 | 2,410,555 | +0.18(+1.62%) |
Sep 19, 2006 | 11.30 | 11.30 | 11.06 | 11.18 | 1,773,338 | -0.13(-1.13%) |
Sep 18, 2006 | 11.24 | 11.32 | 11.13 | 11.30 | 1,925,645 | +0.08(+0.72%) |
Sep 15, 2006 | 11.26 | 11.32 | 11.18 | 11.22 | 4,084,589 | +0.04(+0.36%) |
Sep 14, 2006 | 11.11 | 11.22 | 11.10 | 11.18 | 1,059,596 | -0.16(-1.42%) |
Sep 13, 2006 | 11.31 | 11.38 | 11.29 | 11.34 | 1,182,870 | -0.17(-1.46%) |
Sep 12, 2006 | 11.31 | 11.52 | 11.28 | 11.51 | 2,832,935 | +0.49(+4.45%) |
Sep 11, 2006 | 10.86 | 11.03 | 10.79 | 11.02 | 3,984,391 | +0.33(+3.08%) |
Sep 08, 2006 | 10.62 | 10.73 | 10.60 | 10.69 | 817,811 | +0.08(+0.76%) |
Sep 07, 2006 | 10.62 | 10.75 | 10.58 | 10.61 | 1,300,190 | -0.11(-1.06%) |
Sep 06, 2006 | 10.84 | 10.85 | 10.71 | 10.73 | 684,114 | -0.29(-2.62%) |
Sep 05, 2006 | 10.86 | 11.04 | 10.83 | 11.02 | 1,339,941 | -0.06(-0.55%) |
Sep 01, 2006 | 11.04 | 11.09 | 10.93 | 11.08 | 1,326,244 | +0.00(+0.00%) |
Aug 31, 2006 | 11.17 | 11.18 | 11.00 | 11.08 | 1,386,393 | -0.32(-2.77%) |
Aug 30, 2006 | 11.26 | 11.40 | 11.20 | 11.39 | 1,006,296 | +0.11(+0.95%) |
Aug 29, 2006 | 11.13 | 11.29 | 11.04 | 11.28 | 1,264,905 | +0.34(+3.07%) |
Aug 28, 2006 | 10.83 | 10.98 | 10.81 | 10.95 | 866,198 | +0.20(+1.87%) |
Aug 25, 2006 | 10.69 | 10.79 | 10.67 | 10.75 | 723,717 | +0.02(+0.19%) |
Aug 24, 2006 | 10.81 | 10.81 | 10.65 | 10.73 | 943,914 | +0.06(+0.57%) |
Aug 23, 2006 | 10.79 | 10.85 | 10.63 | 10.67 | 1,225,749 | -0.13(-1.24%) |
Aug 22, 2006 | 10.77 | 10.93 | 10.76 | 10.80 | 1,462,025 | -0.11(-1.05%) |
Aug 21, 2006 | 10.96 | 10.97 | 10.84 | 10.91 | 1,640,833 | -0.23(-2.11%) |
Aug 18, 2006 | 11.09 | 11.16 | 10.95 | 11.15 | 1,727,185 | +0.15(+1.34%) |
Aug 17, 2006 | 10.98 | 11.20 | 10.96 | 11.00 | 1,404,854 | +0.06(+0.55%) |
Aug 16, 2006 | 10.70 | 11.00 | 10.65 | 10.94 | 1,453,985 | +0.30(+2.78%) |
Aug 15, 2006 | 10.55 | 10.71 | 10.50 | 10.65 | 2,436,312 | +0.60(+5.95%) |
Aug 14, 2006 | 10.08 | 10.19 | 10.04 | 10.05 | 791,607 | +0.12(+1.22%) |
Aug 11, 2006 | 10.00 | 10.01 | 9.880 | 9.927 | 815,131 | -0.26(-2.51%) |
Aug 10, 2006 | 10.09 | 10.24 | 10.08 | 10.18 | 776,570 | +0.07(+0.66%) |
Aug 09, 2006 | 10.14 | 10.37 | 10.10 | 10.12 | 902,674 | +0.14(+1.41%) |
Aug 08, 2006 | 10.01 | 10.14 | 9.954 | 9.974 | 733,841 | -0.06(-0.60%) |
Aug 07, 2006 | 10.09 | 10.13 | 10.03 | 10.03 | 780,739 | -0.08(-0.80%) |
Aug 04, 2006 | 10.20 | 10.27 | 10.08 | 10.12 | 1,352,596 | +0.05(+0.47%) |
Aug 03, 2006 | 9.853 | 10.14 | 9.840 | 10.07 | 1,056,469 | +0.07(+0.74%) |
Aug 02, 2006 | 9.941 | 10.04 | 9.941 | 9.994 | 700,045 | +0.09(+0.88%) |
Aug 01, 2006 | 9.927 | 9.934 | 9.800 | 9.907 | 1,462,918 | -0.14(-1.40%) |
Jul 31, 2006 | 10.01 | 10.08 | 9.968 | 10.05 | 787,588 | +0.11(+1.15%) |
Jul 28, 2006 | 9.786 | 9.981 | 9.773 | 9.934 | 1,206,245 | +0.10(+1.02%) |
Jul 27, 2006 | 9.921 | 9.988 | 9.793 | 9.833 | 1,522,174 | -0.15(-1.48%) |
Jul 26, 2006 | 9.820 | 10.04 | 9.800 | 9.981 | 1,360,785 | -0.21(-2.04%) |
Jul 25, 2006 | 10.24 | 10.28 | 10.12 | 10.19 | 1,071,804 | -0.13(-1.24%) |
Jul 24, 2006 | 10.21 | 10.33 | 10.18 | 10.32 | 1,461,430 | +0.34(+3.43%) |
Jul 21, 2006 | 10.02 | 10.08 | 9.961 | 9.974 | 1,734,927 | -0.28(-2.69%) |
Jul 20, 2006 | 10.49 | 10.54 | 10.22 | 10.25 | 1,078,355 | -0.18(-1.74%) |
Jul 19, 2006 | 10.18 | 10.53 | 10.17 | 10.43 | 1,987,580 | +0.46(+4.58%) |
Jul 18, 2006 | 9.981 | 10.00 | 9.793 | 9.974 | 2,671,099 | +0.15(+1.50%) |
Jul 17, 2006 | 9.827 | 9.914 | 9.793 | 9.827 | 776,719 | -0.17(-1.75%) |
Jul 14, 2006 | 9.981 | 10.05 | 9.874 | 10.00 | 1,458,303 | +0.06(+0.61%) |
Jul 13, 2006 | 9.954 | 10.07 | 9.880 | 9.941 | 1,165,898 | -0.13(-1.33%) |
Jul 12, 2006 | 10.22 | 10.24 | 10.01 | 10.08 | 1,298,552 | -0.32(-3.10%) |
Jul 11, 2006 | 10.20 | 10.44 | 10.17 | 10.40 | 1,461,132 | +0.05(+0.46%) |
Jul 10, 2006 | 10.44 | 10.46 | 10.32 | 10.35 | 1,235,575 | -0.15(-1.41%) |
Jul 07, 2006 | 10.58 | 10.67 | 10.46 | 10.50 | 1,506,094 | -0.32(-2.98%) |
Jul 06, 2006 | 10.75 | 10.87 | 10.74 | 10.82 | 610,269 | +0.10(+0.94%) |
Jul 05, 2006 | 10.85 | 10.86 | 10.67 | 10.72 | 1,783,462 | -0.19(-1.78%) |
Jul 03, 2006 | 10.87 | 10.93 | 10.83 | 10.91 | 181,338 | +0.12(+1.12%) |
Jun 30, 2006 | 10.80 | 10.85 | 10.72 | 10.79 | 848,927 | -0.01(-0.12%) |
Jun 29, 2006 | 10.46 | 10.83 | 10.46 | 10.81 | 1,279,346 | +0.30(+2.81%) |
Jun 28, 2006 | 10.42 | 10.51 | 10.34 | 10.51 | 1,769,616 | +0.18(+1.76%) |
Jun 27, 2006 | 10.46 | 10.52 | 10.29 | 10.33 | 2,065,297 | -0.26(-2.41%) |
Jun 26, 2006 | 10.51 | 10.59 | 10.50 | 10.59 | 865,602 | -0.01(-0.06%) |
Jun 23, 2006 | 10.55 | 10.65 | 10.52 | 10.59 | 783,866 | -0.02(-0.19%) |
Jun 22, 2006 | 10.62 | 10.67 | 10.53 | 10.61 | 888,232 | -0.13(-1.19%) |
Jun 21, 2006 | 10.57 | 10.84 | 10.57 | 10.74 | 955,974 | +0.23(+2.17%) |
Jun 20, 2006 | 10.54 | 10.62 | 10.48 | 10.51 | 817,960 | +0.00(+0.00%) |
Jun 19, 2006 | 10.61 | 10.65 | 10.44 | 10.51 | 1,448,179 | +0.11(+1.10%) |
Jun 16, 2006 | 10.50 | 10.55 | 10.32 | 10.40 | 1,755,175 | -0.18(-1.71%) |
Jun 15, 2006 | 10.47 | 10.64 | 10.44 | 10.58 | 1,356,319 | +0.29(+2.81%) |
Jun 14, 2006 | 10.18 | 10.29 | 10.11 | 10.29 | 1,989,218 | +0.33(+3.30%) |
Jun 13, 2006 | 10.05 | 10.21 | 9.961 | 9.961 | 1,139,099 | -0.17(-1.66%) |
Jun 12, 2006 | 10.27 | 10.31 | 10.12 | 10.13 | 1,065,849 | -0.20(-1.95%) |
Jun 09, 2006 | 10.44 | 10.55 | 10.30 | 10.33 | 1,722,420 | -0.01(-0.13%) |
Jun 08, 2006 | 10.30 | 10.39 | 10.12 | 10.34 | 1,990,707 | -0.18(-1.72%) |
Jun 07, 2006 | 10.63 | 10.73 | 10.52 | 10.53 | 1,041,283 | -0.13(-1.20%) |
Jun 06, 2006 | 10.73 | 10.76 | 10.53 | 10.65 | 1,152,350 | -0.16(-1.49%) |
Jun 05, 2006 | 11.09 | 11.11 | 10.79 | 10.81 | 1,371,802 | -0.34(-3.01%) |
Jun 02, 2006 | 11.23 | 11.26 | 11.02 | 11.15 | 680,392 | -0.05(-0.42%) |
Jun 01, 2006 | 10.89 | 11.24 | 10.88 | 11.20 | 907,885 | +0.18(+1.65%) |
May 31, 2006 | 10.96 | 11.02 | 10.89 | 11.02 | 1,853,884 | +0.23(+2.12%) |
May 30, 2006 | 10.96 | 10.98 | 10.78 | 10.79 | 1,005,700 | -0.26(-2.31%) |
May 26, 2006 | 11.07 | 11.08 | 10.98 | 11.04 | 819,002 | -0.02(-0.18%) |
May 25, 2006 | 11.06 | 11.10 | 10.99 | 11.06 | 914,733 | +0.05(+0.43%) |
May 24, 2006 | 11.03 | 11.10 | 10.85 | 11.02 | 2,096,860 | +0.09(+0.86%) |
May 23, 2006 | 11.10 | 11.21 | 10.91 | 10.92 | 1,797,457 | +0.05(+0.50%) |
May 22, 2006 | 10.91 | 10.98 | 10.75 | 10.87 | 1,265,500 | -0.19(-1.70%) |
May 19, 2006 | 10.94 | 11.09 | 10.83 | 11.06 | 2,182,765 | +0.03(+0.24%) |
May 18, 2006 | 11.20 | 11.28 | 10.91 | 11.03 | 1,621,031 | -0.11(-0.97%) |
May 17, 2006 | 11.39 | 11.48 | 10.98 | 11.14 | 2,599,934 | -0.38(-3.27%) |
May 16, 2006 | 11.67 | 11.69 | 11.44 | 11.51 | 1,364,358 | -0.13(-1.15%) |
May 15, 2006 | 11.66 | 11.75 | 11.55 | 11.65 | 1,259,694 | +0.01(+0.12%) |
May 12, 2006 | 11.78 | 11.80 | 11.59 | 11.63 | 1,423,167 | -0.22(-1.87%) |
May 11, 2006 | 12.09 | 12.10 | 11.79 | 11.86 | 1,733,438 | -0.12(-1.01%) |
May 10, 2006 | 12.13 | 12.13 | 11.94 | 11.98 | 1,175,724 | -0.19(-1.60%) |
May 09, 2006 | 12.28 | 12.28 | 12.14 | 12.17 | 1,293,788 | -0.17(-1.41%) |
May 08, 2006 | 12.41 | 12.46 | 12.33 | 12.35 | 1,066,296 | -0.06(-0.49%) |
May 05, 2006 | 12.40 | 12.43 | 12.32 | 12.41 | 1,057,809 | -0.05(-0.38%) |
May 04, 2006 | 12.33 | 12.52 | 12.33 | 12.45 | 1,150,414 | +0.08(+0.65%) |
May 03, 2006 | 12.35 | 12.38 | 12.28 | 12.37 | 1,269,967 | -0.12(-0.97%) |
May 02, 2006 | 12.56 | 12.60 | 12.45 | 12.49 | 999,596 | +0.29(+2.37%) |
May 01, 2006 | 12.26 | 12.47 | 12.18 | 12.20 | 814,535 | -0.09(-0.71%) |
Apr 28, 2006 | 12.25 | 12.41 | 12.24 | 12.29 | 1,376,120 | -0.26(-2.03%) |
Apr 27, 2006 | 12.49 | 12.62 | 12.39 | 12.55 | 1,360,338 | -0.11(-0.90%) |
Apr 26, 2006 | 13.01 | 13.02 | 12.59 | 12.66 | 3,180,426 | -0.50(-3.83%) |
Apr 25, 2006 | 13.13 | 13.16 | 13.00 | 13.16 | 2,052,791 | +0.20(+1.56%) |
Apr 24, 2006 | 12.86 | 13.00 | 12.82 | 12.96 | 1,025,055 | +0.15(+1.15%) |
Apr 21, 2006 | 12.93 | 12.93 | 12.77 | 12.82 | 2,313,782 | -0.09(-0.68%) |
Apr 20, 2006 | 12.80 | 12.92 | 12.78 | 12.90 | 2,077,654 | +0.22(+1.75%) |
Apr 19, 2006 | 12.56 | 12.74 | 12.51 | 12.68 | 1,407,534 | +0.15(+1.18%) |
Apr 18, 2006 | 12.33 | 12.56 | 12.25 | 12.53 | 1,259,545 | +0.26(+2.08%) |
Apr 17, 2006 | 12.35 | 12.48 | 12.26 | 12.28 | 852,054 | +0.03(+0.22%) |
Apr 13, 2006 | 12.35 | 12.33 | 12.16 | 12.25 | 1,232,151 | -0.09(-0.76%) |
Apr 12, 2006 | 12.26 | 12.39 | 12.26 | 12.35 | 793,543 | +0.11(+0.88%) |
Apr 11, 2006 | 12.46 | 12.46 | 12.18 | 12.24 | 1,205,203 | -0.26(-2.04%) |
Apr 10, 2006 | 12.58 | 12.59 | 12.45 | 12.49 | 809,176 | +0.03(+0.22%) |
Apr 07, 2006 | 12.71 | 12.71 | 12.30 | 12.47 | 1,305,401 | -0.30(-2.32%) |
Apr 06, 2006 | 12.68 | 12.79 | 12.64 | 12.76 | 1,230,811 | +0.04(+0.32%) |
Apr 05, 2006 | 12.61 | 12.73 | 12.50 | 12.72 | 1,318,205 | +0.06(+0.48%) |
Apr 04, 2006 | 12.62 | 12.76 | 12.57 | 12.66 | 1,610,759 | +0.20(+1.62%) |
Apr 03, 2006 | 12.40 | 12.58 | 12.38 | 12.46 | 939,745 | +0.11(+0.87%) |
Mar 31, 2006 | 12.45 | 12.48 | 12.29 | 12.35 | 947,934 | -0.03(-0.22%) |
Mar 30, 2006 | 12.36 | 12.42 | 12.28 | 12.38 | 1,333,391 | +0.33(+2.73%) |
Mar 29, 2006 | 11.90 | 12.12 | 11.86 | 12.05 | 1,307,336 | +0.19(+1.59%) |
Mar 28, 2006 | 12.02 | 12.05 | 11.79 | 11.86 | 1,024,608 | -0.27(-2.22%) |
Mar 27, 2006 | 12.13 | 12.19 | 12.10 | 12.13 | 668,333 | -0.15(-1.26%) |
Mar 24, 2006 | 12.19 | 12.28 | 12.10 | 12.28 | 658,060 | +0.11(+0.94%) |
Mar 23, 2006 | 12.14 | 12.30 | 12.08 | 12.17 | 989,323 | +0.18(+1.51%) |
Mar 22, 2006 | 11.94 | 12.04 | 11.90 | 11.99 | 823,468 | +0.06(+0.51%) |
Mar 21, 2006 | 11.92 | 12.13 | 11.86 | 11.93 | 1,655,126 | -0.02(-0.17%) |
Mar 20, 2006 | 11.98 | 12.02 | 11.87 | 11.95 | 885,106 | +0.00(+0.00%) |
Mar 17, 2006 | 11.88 | 12.01 | 11.84 | 11.95 | 2,377,801 | +0.31(+2.65%) |
Mar 16, 2006 | 11.81 | 11.85 | 11.64 | 11.64 | 1,452,497 | -0.18(-1.53%) |
Mar 15, 2006 | 11.81 | 11.82 | 11.71 | 11.82 | 1,171,258 | +0.14(+1.21%) |
Mar 14, 2006 | 11.34 | 11.69 | 11.34 | 11.68 | 1,336,815 | +0.41(+3.64%) |
Mar 13, 2006 | 11.33 | 11.38 | 11.25 | 11.27 | 519,748 | -0.05(-0.48%) |
Mar 10, 2006 | 11.28 | 11.39 | 11.23 | 11.32 | 1,274,135 | +0.11(+1.02%) |
Mar 09, 2006 | 11.34 | 11.40 | 11.20 | 11.21 | 953,443 | -0.13(-1.13%) |
Mar 08, 2006 | 11.22 | 11.41 | 11.20 | 11.34 | 1,063,318 | +0.00(+0.00%) |
Mar 07, 2006 | 11.44 | 11.47 | 11.32 | 11.34 | 2,056,364 | -0.31(-2.65%) |
Mar 06, 2006 | 11.81 | 11.81 | 11.59 | 11.65 | 700,045 | -0.17(-1.42%) |
Mar 03, 2006 | 11.69 | 11.94 | 11.69 | 11.81 | 1,262,820 | -0.07(-0.57%) |
Mar 02, 2006 | 11.85 | 11.94 | 11.83 | 11.88 | 1,712,296 | +0.06(+0.51%) |
Mar 01, 2006 | 11.52 | 11.83 | 11.52 | 11.82 | 1,246,294 | +0.44(+3.83%) |
Feb 28, 2006 | 11.52 | 11.51 | 11.35 | 11.38 | 1,208,329 | -0.13(-1.17%) |
Feb 27, 2006 | 11.49 | 11.55 | 11.49 | 11.52 | 472,552 | +0.04(+0.35%) |
Feb 24, 2006 | 11.47 | 11.59 | 11.44 | 11.48 | 835,826 | +0.11(+1.00%) |
Feb 23, 2006 | 11.43 | 11.47 | 11.36 | 11.36 | 887,190 | -0.20(-1.74%) |
Feb 22, 2006 | 11.40 | 11.60 | 11.37 | 11.57 | 1,074,037 | +0.06(+0.53%) |
Feb 21, 2006 | 11.78 | 11.79 | 11.49 | 11.51 | 969,075 | -0.34(-2.89%) |
Feb 17, 2006 | 11.91 | 11.92 | 11.83 | 11.85 | 865,900 | -0.13(-1.12%) |
Feb 16, 2006 | 11.87 | 12.01 | 11.84 | 11.98 | 1,496,864 | +0.20(+1.71%) |
Feb 15, 2006 | 11.76 | 11.80 | 11.66 | 11.78 | 1,141,779 | -0.20(-1.68%) |
Feb 14, 2006 | 11.83 | 12.00 | 11.78 | 11.98 | 868,877 | +0.11(+0.96%) |
Feb 13, 2006 | 11.82 | 11.94 | 11.79 | 11.87 | 1,345,301 | -0.15(-1.23%) |
Feb 10, 2006 | 12.10 | 12.10 | 11.90 | 12.02 | 1,198,503 | -0.22(-1.81%) |
Feb 09, 2006 | 12.28 | 12.36 | 12.19 | 12.24 | 995,725 | -0.01(-0.06%) |
Feb 08, 2006 | 12.15 | 12.24 | 12.06 | 12.24 | 740,690 | +0.18(+1.50%) |
Feb 07, 2006 | 12.12 | 12.14 | 12.01 | 12.06 | 1,369,718 | +0.03(+0.28%) |
Feb 06, 2006 | 11.94 | 12.04 | 11.92 | 12.03 | 1,242,870 | -0.04(-0.33%) |
Feb 03, 2006 | 12.05 | 12.16 | 12.00 | 12.07 | 1,451,157 | -0.15(-1.26%) |
Feb 02, 2006 | 12.33 | 12.37 | 12.18 | 12.22 | 1,198,950 | -0.21(-1.67%) |
Feb 01, 2006 | 12.35 | 12.48 | 12.31 | 12.43 | 1,027,288 | +0.05(+0.43%) |
Jan 31, 2006 | 12.43 | 12.44 | 12.30 | 12.38 | 1,516,665 | -0.09(-0.70%) |
Jan 30, 2006 | 12.53 | 12.57 | 12.40 | 12.47 | 1,396,070 | -0.15(-1.22%) |
Jan 27, 2006 | 12.75 | 12.81 | 12.56 | 12.62 | 1,600,486 | -0.17(-1.31%) |
Jan 26, 2006 | 12.75 | 12.81 | 12.65 | 12.79 | 1,430,462 | +0.16(+1.28%) |
Jan 25, 2006 | 12.73 | 12.73 | 12.53 | 12.63 | 1,426,293 | -0.28(-2.13%) |
Jan 24, 2006 | 12.79 | 12.98 | 12.78 | 12.90 | 1,112,002 | +0.15(+1.16%) |
Jan 23, 2006 | 12.85 | 12.85 | 12.69 | 12.76 | 3,197,250 | +0.37(+2.98%) |
Jan 20, 2006 | 12.72 | 12.73 | 12.36 | 12.39 | 1,812,345 | -0.50(-3.91%) |
Jan 19, 2006 | 12.72 | 12.94 | 12.71 | 12.89 | 2,136,165 | +0.27(+2.13%) |
Jan 18, 2006 | 12.47 | 12.64 | 12.47 | 12.62 | 2,408,917 | -0.18(-1.42%) |
Jan 17, 2006 | 12.80 | 12.82 | 12.72 | 12.80 | 1,263,863 | -0.28(-2.16%) |
Jan 13, 2006 | 13.02 | 13.09 | 12.98 | 13.08 | 1,219,347 | -0.06(-0.46%) |
Jan 12, 2006 | 13.23 | 13.31 | 13.11 | 13.14 | 1,448,030 | -0.20(-1.51%) |
Jan 11, 2006 | 13.31 | 13.37 | 13.23 | 13.35 | 2,247,975 | +0.05(+0.35%) |
Jan 10, 2006 | 13.14 | 13.31 | 13.11 | 13.30 | 1,310,612 | +0.03(+0.25%) |
Jan 09, 2006 | 13.18 | 13.31 | 13.17 | 13.27 | 1,081,928 | -0.02(-0.15%) |
Jan 06, 2006 | 13.22 | 13.32 | 13.14 | 13.29 | 2,155,966 | +0.52(+4.11%) |
Jan 05, 2006 | 12.71 | 12.86 | 12.71 | 12.76 | 1,759,641 | +0.12(+0.96%) |
Jan 04, 2006 | 12.59 | 12.69 | 12.55 | 12.64 | 1,014,187 | +0.15(+1.18%) |