Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.47 | 13.59 | 13.44 | 13.57 | 1,440,780 | +0.09(+0.69%) |
Jan 30, 2007 | 13.42 | 13.48 | 13.41 | 13.48 | 1,627,969 | +0.06(+0.42%) |
Jan 29, 2007 | 13.46 | 13.47 | 13.39 | 13.42 | 1,613,906 | -0.00(-0.03%) |
Jan 26, 2007 | 13.50 | 13.50 | 13.38 | 13.42 | 1,124,109 | -0.03(-0.23%) |
Jan 25, 2007 | 13.63 | 13.63 | 13.43 | 13.46 | 1,463,087 | -0.15(-1.12%) |
Jan 24, 2007 | 13.55 | 13.62 | 13.50 | 13.61 | 2,595,440 | +0.12(+0.87%) |
Jan 23, 2007 | 13.47 | 13.52 | 13.44 | 13.49 | 2,986,308 | +0.02(+0.15%) |
Jan 22, 2007 | 13.56 | 13.56 | 13.42 | 13.47 | 1,256,499 | -0.07(-0.50%) |
Jan 19, 2007 | 13.46 | 13.55 | 13.46 | 13.54 | 4,294,698 | +0.04(+0.32%) |
Jan 18, 2007 | 13.59 | 13.59 | 13.47 | 13.49 | 4,052,709 | -0.07(-0.55%) |
Jan 17, 2007 | 13.54 | 13.61 | 13.54 | 13.57 | 2,696,794 | +0.01(+0.06%) |
Jan 16, 2007 | 13.58 | 13.60 | 13.53 | 13.56 | 3,789,382 | -0.02(-0.17%) |
Jan 12, 2007 | 13.49 | 13.58 | 13.49 | 13.58 | 1,604,207 | +0.08(+0.61%) |
Jan 11, 2007 | 13.40 | 13.54 | 13.40 | 13.50 | 1,599,357 | +0.09(+0.69%) |
Jan 10, 2007 | 13.34 | 13.42 | 13.30 | 13.41 | 1,009,176 | +0.03(+0.25%) |
Jan 09, 2007 | 13.40 | 13.42 | 13.32 | 13.37 | 1,316,148 | +0.01(+0.09%) |
Jan 08, 2007 | 13.37 | 13.41 | 13.31 | 13.36 | 5,561,866 | +0.02(+0.14%) |
Jan 05, 2007 | 13.38 | 13.39 | 13.30 | 13.34 | 1,569,776 | -0.05(-0.37%) |
Jan 04, 2007 | 13.35 | 13.44 | 13.29 | 13.39 | 9,542,318 | +0.04(+0.28%) |
Jan 03, 2007 | 13.51 | 13.51 | 13.28 | 13.36 | 2,628,902 | -0.03(-0.23%) |
Dec 29, 2006 | 13.43 | 13.47 | 13.37 | 13.39 | 813,257 | -0.07(-0.49%) |
Dec 28, 2006 | 13.43 | 13.48 | 13.43 | 13.45 | 931,584 | -0.02(-0.17%) |
Dec 27, 2006 | 13.42 | 13.48 | 13.41 | 13.48 | 792,404 | +0.08(+0.60%) |
Dec 26, 2006 | 13.34 | 13.40 | 13.33 | 13.40 | 1,055,246 | +0.05(+0.37%) |
Dec 22, 2006 | 13.42 | 13.42 | 13.34 | 13.35 | 2,198,268 | -0.07(-0.54%) |
Dec 21, 2006 | 13.50 | 13.50 | 13.38 | 13.42 | 3,818,964 | -0.09(-0.69%) |
Dec 20, 2006 | 13.57 | 13.57 | 13.50 | 13.51 | 1,292,870 | -0.04(-0.30%) |
Dec 19, 2006 | 13.46 | 13.57 | 13.43 | 13.55 | 2,257,432 | +0.04(+0.27%) |
Dec 18, 2006 | 13.59 | 13.61 | 13.49 | 13.51 | 948,073 | -0.08(-0.62%) |
Dec 15, 2006 | 13.63 | 13.63 | 13.57 | 13.60 | 1,803,036 | +0.03(+0.23%) |
Dec 14, 2006 | 13.49 | 13.59 | 13.45 | 13.57 | 3,271,458 | +0.12(+0.92%) |
Dec 13, 2006 | 13.50 | 13.50 | 13.42 | 13.44 | 823,441 | +0.02(+0.15%) |
Dec 12, 2006 | 13.44 | 13.45 | 13.36 | 13.42 | 1,058,156 | -0.03(-0.20%) |
Dec 11, 2006 | 13.43 | 13.47 | 13.40 | 13.45 | 833,140 | +0.04(+0.29%) |
Dec 08, 2006 | 13.41 | 13.47 | 13.37 | 13.41 | 725,481 | +0.00(+0.00%) |
Dec 07, 2006 | 13.51 | 13.52 | 13.40 | 13.41 | 1,026,149 | -0.05(-0.40%) |
Dec 06, 2006 | 13.50 | 13.51 | 13.46 | 13.47 | 2,059,573 | -0.04(-0.26%) |
Dec 05, 2006 | 13.46 | 13.51 | 13.45 | 13.50 | 1,956,279 | +0.05(+0.38%) |
Dec 04, 2006 | 13.38 | 13.47 | 13.37 | 13.45 | 1,084,343 | +0.09(+0.68%) |
Dec 01, 2006 | 13.31 | 13.41 | 13.26 | 13.36 | 1,967,918 | -0.05(-0.34%) |
Nov 30, 2006 | 13.40 | 13.44 | 13.34 | 13.40 | 1,452,418 | +0.02(+0.18%) |
Nov 29, 2006 | 13.33 | 13.40 | 13.31 | 13.38 | 1,011,601 | +0.11(+0.81%) |
Nov 28, 2006 | 13.18 | 13.28 | 13.17 | 13.27 | 1,375,797 | +0.07(+0.56%) |
Nov 27, 2006 | 13.38 | 13.39 | 13.20 | 13.20 | 3,042,077 | -0.19(-1.45%) |
Nov 24, 2006 | 13.39 | 13.43 | 13.38 | 13.39 | 627,037 | -0.06(-0.46%) |
Nov 22, 2006 | 13.44 | 13.46 | 13.40 | 13.45 | 824,896 | +0.08(+0.59%) |
Nov 21, 2006 | 13.39 | 13.41 | 13.37 | 13.37 | 1,154,175 | +0.02(+0.12%) |
Nov 20, 2006 | 13.39 | 13.40 | 13.34 | 13.36 | 5,515,311 | -0.06(-0.42%) |
Nov 17, 2006 | 13.33 | 13.41 | 13.33 | 13.41 | 1,528,070 | +0.04(+0.32%) |
Nov 16, 2006 | 13.43 | 13.43 | 13.35 | 13.37 | 895,698 | +0.01(+0.09%) |
Nov 15, 2006 | 13.30 | 13.40 | 13.29 | 13.36 | 2,085,275 | +0.06(+0.46%) |
Nov 14, 2006 | 13.23 | 13.30 | 13.14 | 13.30 | 2,060,543 | +0.12(+0.91%) |
Nov 13, 2006 | 13.11 | 13.21 | 13.11 | 13.18 | 927,705 | +0.03(+0.24%) |
Nov 10, 2006 | 13.15 | 13.15 | 13.10 | 13.15 | 735,665 | +0.00(+0.02%) |
Nov 09, 2006 | 13.28 | 13.28 | 13.12 | 13.14 | 750,699 | -0.08(-0.64%) |
Nov 08, 2006 | 13.14 | 13.24 | 13.11 | 13.23 | 966,016 | +0.04(+0.33%) |
Nov 07, 2006 | 13.16 | 13.24 | 13.15 | 13.18 | 918,491 | +0.03(+0.23%) |
Nov 06, 2006 | 13.06 | 13.18 | 13.04 | 13.15 | 854,963 | +0.15(+1.14%) |
Nov 03, 2006 | 13.08 | 13.08 | 12.99 | 13.01 | 2,098,854 | -0.03(-0.25%) |
Nov 02, 2006 | 13.00 | 13.05 | 12.98 | 13.04 | 706,084 | -0.01(-0.05%) |
Nov 01, 2006 | 13.15 | 13.16 | 13.01 | 13.04 | 1,071,734 | -0.10(-0.77%) |
Oct 31, 2006 | 13.17 | 13.17 | 13.06 | 13.15 | 1,850,075 | +0.02(+0.16%) |
Oct 30, 2006 | 13.10 | 13.16 | 13.07 | 13.13 | 1,568,321 | -0.01(-0.08%) |
Oct 27, 2006 | 13.19 | 13.21 | 13.10 | 13.14 | 2,168,686 | -0.07(-0.55%) |
Oct 26, 2006 | 13.22 | 13.24 | 13.13 | 13.21 | 3,421,306 | +0.04(+0.28%) |
Oct 25, 2006 | 13.10 | 13.19 | 13.10 | 13.17 | 1,187,152 | +0.05(+0.36%) |
Oct 24, 2006 | 13.08 | 13.13 | 13.06 | 13.12 | 827,805 | -0.00(-0.02%) |
Oct 23, 2006 | 13.01 | 13.14 | 13.00 | 13.13 | 6,272,800 | +0.08(+0.58%) |
Oct 20, 2006 | 13.05 | 13.05 | 12.98 | 13.05 | 1,588,204 | +0.03(+0.25%) |
Oct 19, 2006 | 12.99 | 13.04 | 12.97 | 13.02 | 9,466,181 | +0.02(+0.14%) |
Oct 18, 2006 | 13.07 | 13.07 | 12.95 | 13.00 | 2,040,660 | +0.03(+0.21%) |
Oct 17, 2006 | 12.98 | 12.99 | 12.90 | 12.97 | 678,442 | -0.04(-0.32%) |
Oct 16, 2006 | 12.97 | 13.03 | 12.95 | 13.01 | 1,303,054 | +0.04(+0.29%) |
Oct 13, 2006 | 12.96 | 12.99 | 12.92 | 12.97 | 1,374,827 | +0.00(+0.02%) |
Oct 12, 2006 | 12.90 | 12.97 | 12.87 | 12.97 | 2,119,222 | +0.14(+1.11%) |
Oct 11, 2006 | 12.84 | 12.89 | 12.77 | 12.83 | 4,492,071 | -0.06(-0.45%) |
Oct 10, 2006 | 12.88 | 12.90 | 12.83 | 12.89 | 689,595 | +0.02(+0.16%) |
Oct 09, 2006 | 12.84 | 12.89 | 12.84 | 12.87 | 1,061,550 | -0.00(-0.03%) |
Oct 06, 2006 | 12.86 | 12.88 | 12.81 | 12.87 | 1,297,235 | -0.03(-0.26%) |
Oct 05, 2006 | 12.89 | 12.91 | 12.85 | 12.90 | 1,747,752 | +0.04(+0.32%) |
Oct 04, 2006 | 12.64 | 12.86 | 12.64 | 12.86 | 1,297,720 | +0.18(+1.38%) |
Oct 03, 2006 | 12.68 | 12.73 | 12.62 | 12.69 | 1,295,295 | +0.01(+0.08%) |
Oct 02, 2006 | 12.74 | 12.75 | 12.66 | 12.68 | 1,141,567 | -0.05(-0.36%) |
Sep 29, 2006 | 12.76 | 12.77 | 12.72 | 12.72 | 1,197,336 | -0.04(-0.34%) |
Sep 28, 2006 | 12.78 | 12.78 | 12.70 | 12.77 | 3,886,856 | +0.02(+0.16%) |
Sep 27, 2006 | 12.74 | 12.77 | 12.71 | 12.75 | 2,770,991 | -0.01(-0.11%) |
Sep 26, 2006 | 12.68 | 12.78 | 12.67 | 12.76 | 1,024,209 | +0.10(+0.78%) |
Sep 25, 2006 | 12.62 | 12.71 | 12.53 | 12.66 | 1,059,126 | +0.08(+0.67%) |
Sep 22, 2006 | 12.63 | 12.63 | 12.53 | 12.58 | 4,395,567 | -0.06(-0.51%) |
Sep 21, 2006 | 12.64 | 12.73 | 12.60 | 12.64 | 2,017,867 | -0.05(-0.37%) |
Sep 20, 2006 | 12.69 | 12.73 | 12.65 | 12.69 | 986,383 | +0.06(+0.47%) |
Sep 19, 2006 | 12.64 | 12.67 | 12.55 | 12.63 | 760,883 | -0.02(-0.13%) |
Sep 18, 2006 | 12.67 | 12.70 | 12.62 | 12.64 | 713,358 | +0.00(+0.02%) |
Sep 15, 2006 | 12.70 | 12.70 | 12.62 | 12.64 | 1,232,252 | +0.03(+0.26%) |
Sep 14, 2006 | 12.61 | 12.62 | 12.57 | 12.61 | 962,621 | +0.01(+0.05%) |
Sep 13, 2006 | 12.53 | 12.62 | 12.53 | 12.60 | 756,518 | +0.02(+0.20%) |
Sep 12, 2006 | 12.47 | 12.59 | 12.46 | 12.58 | 1,143,991 | +0.13(+1.06%) |
Sep 11, 2006 | 12.35 | 12.47 | 12.33 | 12.45 | 973,775 | +0.04(+0.35%) |
Sep 08, 2006 | 12.38 | 12.42 | 12.36 | 12.40 | 894,728 | +0.04(+0.30%) |
Sep 07, 2006 | 12.35 | 12.43 | 12.34 | 12.37 | 563,994 | -0.05(-0.38%) |
Sep 06, 2006 | 12.50 | 12.52 | 12.40 | 12.41 | 937,404 | -0.13(-1.00%) |
Sep 05, 2006 | 12.54 | 12.56 | 12.50 | 12.54 | 2,739,470 | +0.00(+0.02%) |
Sep 01, 2006 | 12.49 | 12.54 | 12.47 | 12.54 | 1,691,983 | +0.08(+0.61%) |
Aug 31, 2006 | 12.49 | 12.49 | 12.45 | 12.46 | 4,602,155 | -0.01(-0.08%) |
Aug 30, 2006 | 12.49 | 12.49 | 12.45 | 12.47 | 4,204,982 | +0.00(+0.03%) |
Aug 29, 2006 | 12.43 | 12.47 | 12.37 | 12.47 | 1,800,611 | +0.06(+0.50%) |
Aug 28, 2006 | 12.33 | 12.45 | 12.33 | 12.41 | 926,735 | +0.05(+0.38%) |
Aug 25, 2006 | 12.34 | 12.40 | 12.33 | 12.36 | 861,752 | +0.02(+0.13%) |
Aug 24, 2006 | 12.33 | 12.36 | 12.30 | 12.34 | 684,746 | +0.01(+0.10%) |
Aug 23, 2006 | 12.37 | 12.39 | 12.27 | 12.33 | 588,726 | -0.04(-0.32%) |
Aug 22, 2006 | 12.34 | 12.40 | 12.32 | 12.37 | 851,083 | -0.01(-0.05%) |
Aug 21, 2006 | 12.38 | 12.38 | 12.33 | 12.37 | 1,160,965 | -0.03(-0.25%) |
Aug 18, 2006 | 12.36 | 12.41 | 12.30 | 12.41 | 812,287 | +0.07(+0.55%) |
Aug 17, 2006 | 12.27 | 12.38 | 12.27 | 12.34 | 865,631 | +0.04(+0.28%) |
Aug 16, 2006 | 12.24 | 12.32 | 12.23 | 12.30 | 1,456,783 | +0.10(+0.79%) |
Aug 15, 2006 | 12.18 | 12.22 | 12.13 | 12.21 | 5,127,838 | +0.15(+1.21%) |
Aug 14, 2006 | 12.11 | 12.15 | 12.05 | 12.06 | 1,027,604 | +0.04(+0.29%) |
Aug 11, 2006 | 12.06 | 12.06 | 12.00 | 12.02 | 696,385 | -0.04(-0.32%) |
Aug 10, 2006 | 11.98 | 12.09 | 11.98 | 12.06 | 967,955 | +0.03(+0.27%) |
Aug 09, 2006 | 12.15 | 12.17 | 12.00 | 12.03 | 852,053 | +0.01(+0.05%) |
Aug 08, 2006 | 12.08 | 12.13 | 12.00 | 12.02 | 772,521 | -0.04(-0.31%) |
Aug 07, 2006 | 12.03 | 12.09 | 12.03 | 12.06 | 601,820 | -0.03(-0.26%) |
Aug 04, 2006 | 12.18 | 12.20 | 12.04 | 12.09 | 1,611,481 | -0.01(-0.05%) |
Aug 03, 2006 | 12.01 | 12.14 | 12.00 | 12.10 | 2,197,783 | +0.01(+0.07%) |
Aug 02, 2006 | 12.07 | 12.14 | 12.06 | 12.09 | 1,429,141 | +0.08(+0.70%) |
Aug 01, 2006 | 12.03 | 12.04 | 11.96 | 12.01 | 935,464 | -0.06(-0.50%) |
Jul 31, 2006 | 12.08 | 12.10 | 12.05 | 12.07 | 761,368 | -0.02(-0.14%) |
Jul 28, 2006 | 12.00 | 12.11 | 11.99 | 12.08 | 590,666 | +0.13(+1.07%) |
Jul 27, 2006 | 12.07 | 12.08 | 11.93 | 11.95 | 1,761,815 | -0.03(-0.28%) |
Jul 26, 2006 | 11.97 | 12.06 | 11.94 | 11.99 | 780,766 | -0.02(-0.21%) |
Jul 25, 2006 | 11.94 | 12.05 | 11.90 | 12.01 | 1,267,653 | +0.07(+0.58%) |
Jul 24, 2006 | 11.78 | 11.96 | 11.78 | 11.94 | 1,121,199 | +0.22(+1.91%) |
Jul 21, 2006 | 11.82 | 11.82 | 11.72 | 11.72 | 676,987 | -0.08(-0.70%) |
Jul 20, 2006 | 11.94 | 11.96 | 11.80 | 11.80 | 965,531 | -0.13(-1.07%) |
Jul 19, 2006 | 11.75 | 11.96 | 11.73 | 11.93 | 985,898 | +0.20(+1.67%) |
Jul 18, 2006 | 11.70 | 11.76 | 11.60 | 11.73 | 1,626,515 | +0.04(+0.35%) |
Jul 17, 2006 | 11.70 | 11.77 | 11.68 | 11.69 | 1,172,118 | -0.02(-0.18%) |
Jul 14, 2006 | 11.80 | 11.80 | 11.64 | 11.71 | 1,257,954 | -0.06(-0.53%) |
Jul 13, 2006 | 11.87 | 11.89 | 11.76 | 11.77 | 1,929,607 | -0.14(-1.19%) |
Jul 12, 2006 | 12.05 | 12.05 | 11.90 | 11.92 | 1,125,079 | -0.12(-0.96%) |
Jul 11, 2006 | 11.97 | 12.05 | 11.93 | 12.03 | 2,053,754 | +0.03(+0.24%) |
Jul 10, 2006 | 12.00 | 12.07 | 11.97 | 12.00 | 912,671 | +0.01(+0.07%) |
Jul 07, 2006 | 12.02 | 12.08 | 11.96 | 12.00 | 882,605 | -0.08(-0.63%) |
Jul 06, 2006 | 12.03 | 12.12 | 12.03 | 12.07 | 1,315,663 | +0.03(+0.22%) |
Jul 05, 2006 | 12.09 | 12.09 | 11.99 | 12.04 | 3,439,250 | -0.09(-0.76%) |
Jul 03, 2006 | 12.11 | 12.14 | 12.07 | 12.14 | 709,963 | +0.09(+0.79%) |
Jun 30, 2006 | 12.11 | 12.11 | 12.04 | 12.04 | 870,966 | -0.04(-0.34%) |
Jun 29, 2006 | 11.91 | 12.09 | 11.90 | 12.08 | 1,860,744 | +0.24(+2.06%) |
Jun 28, 2006 | 11.82 | 11.85 | 11.75 | 11.84 | 655,164 | +0.05(+0.45%) |
Jun 27, 2006 | 11.90 | 11.91 | 11.76 | 11.79 | 1,148,356 | -0.10(-0.83%) |
Jun 26, 2006 | 11.88 | 11.89 | 11.82 | 11.89 | 764,762 | +0.03(+0.28%) |
Jun 23, 2006 | 11.82 | 11.93 | 11.82 | 11.85 | 627,037 | -0.04(-0.33%) |
Jun 22, 2006 | 11.95 | 11.95 | 11.85 | 11.89 | 939,343 | -0.06(-0.50%) |
Jun 21, 2006 | 11.86 | 12.01 | 11.86 | 11.95 | 1,650,762 | +0.10(+0.85%) |
Jun 20, 2006 | 11.89 | 11.93 | 11.83 | 11.85 | 1,176,968 | +0.01(+0.09%) |
Jun 19, 2006 | 11.98 | 12.01 | 11.82 | 11.84 | 1,177,938 | -0.08(-0.64%) |
Jun 16, 2006 | 11.96 | 12.00 | 11.91 | 11.92 | 904,912 | -0.07(-0.62%) |
Jun 15, 2006 | 11.86 | 12.03 | 11.81 | 11.99 | 1,499,943 | +0.23(+1.93%) |
Jun 14, 2006 | 11.74 | 11.78 | 11.68 | 11.76 | 2,577,497 | +0.08(+0.67%) |
Jun 13, 2006 | 11.74 | 11.86 | 11.68 | 11.69 | 1,553,772 | -0.10(-0.82%) |
Jun 12, 2006 | 11.94 | 11.96 | 11.77 | 11.78 | 1,243,891 | -0.14(-1.18%) |
Jun 09, 2006 | 11.97 | 12.02 | 11.90 | 11.92 | 1,583,354 | -0.01(-0.09%) |
Jun 08, 2006 | 11.92 | 12.01 | 11.77 | 11.93 | 2,206,027 | -0.02(-0.19%) |
Jun 07, 2006 | 12.05 | 12.12 | 11.96 | 11.96 | 4,137,089 | -0.08(-0.63%) |
Jun 06, 2006 | 12.07 | 12.07 | 11.94 | 12.03 | 1,036,818 | +0.00(+0.00%) |
Jun 05, 2006 | 12.21 | 12.21 | 12.02 | 12.03 | 860,782 | -0.21(-1.72%) |
Jun 02, 2006 | 12.28 | 12.28 | 12.16 | 12.24 | 950,497 | +0.04(+0.34%) |
Jun 01, 2006 | 12.03 | 12.23 | 12.03 | 12.20 | 1,307,419 | +0.11(+0.89%) |
May 31, 2006 | 12.02 | 12.10 | 12.01 | 12.09 | 1,902,450 | +0.08(+0.70%) |
May 30, 2006 | 12.18 | 12.18 | 12.01 | 12.01 | 636,251 | -0.21(-1.69%) |
May 26, 2006 | 12.21 | 12.22 | 12.15 | 12.22 | 1,094,042 | +0.05(+0.41%) |
May 25, 2006 | 12.10 | 12.17 | 12.06 | 12.17 | 1,355,914 | +0.14(+1.13%) |
May 24, 2006 | 11.96 | 12.06 | 11.88 | 12.03 | 1,495,094 | +0.13(+1.11%) |
May 23, 2006 | 12.09 | 12.14 | 11.90 | 11.90 | 1,637,668 | -0.12(-0.96%) |
May 22, 2006 | 11.98 | 12.10 | 11.94 | 12.01 | 2,013,018 | -0.05(-0.41%) |
May 19, 2006 | 12.04 | 12.11 | 11.96 | 12.06 | 2,665,758 | +0.04(+0.29%) |
May 18, 2006 | 12.11 | 12.16 | 12.03 | 12.03 | 1,508,187 | -0.06(-0.46%) |
May 17, 2006 | 12.22 | 12.27 | 12.08 | 12.08 | 2,118,737 | -0.19(-1.56%) |
May 16, 2006 | 12.33 | 12.34 | 12.28 | 12.28 | 768,642 | -0.04(-0.36%) |
May 15, 2006 | 12.22 | 12.34 | 12.21 | 12.32 | 1,699,742 | +0.07(+0.58%) |
May 12, 2006 | 12.34 | 12.38 | 12.25 | 12.25 | 1,935,911 | -0.14(-1.17%) |
May 11, 2006 | 12.57 | 12.57 | 12.36 | 12.39 | 1,765,695 | -0.15(-1.23%) |
May 10, 2006 | 12.53 | 12.57 | 12.51 | 12.55 | 1,109,075 | -0.03(-0.25%) |
May 09, 2006 | 12.57 | 12.59 | 12.55 | 12.58 | 1,058,156 | -0.01(-0.11%) |
May 08, 2006 | 12.58 | 12.60 | 12.56 | 12.59 | 816,167 | +0.01(+0.05%) |
May 05, 2006 | 12.52 | 12.60 | 12.52 | 12.59 | 903,457 | +0.11(+0.86%) |
May 04, 2006 | 12.45 | 12.51 | 12.45 | 12.48 | 1,903,905 | +0.03(+0.27%) |
May 03, 2006 | 12.50 | 12.50 | 12.40 | 12.45 | 1,121,684 | -0.07(-0.54%) |
May 02, 2006 | 12.52 | 12.52 | 12.46 | 12.51 | 1,019,845 | +0.07(+0.55%) |
May 01, 2006 | 12.54 | 12.58 | 12.44 | 12.45 | 1,869,958 | -0.09(-0.72%) |
Apr 28, 2006 | 12.50 | 12.56 | 12.49 | 12.54 | 1,674,039 | -0.02(-0.18%) |
Apr 27, 2006 | 12.44 | 12.61 | 12.43 | 12.56 | 1,139,142 | +0.04(+0.30%) |
Apr 26, 2006 | 12.54 | 12.58 | 12.49 | 12.52 | 1,631,849 | +0.03(+0.21%) |
Apr 25, 2006 | 12.57 | 12.57 | 12.46 | 12.50 | 1,736,113 | -0.04(-0.31%) |
Apr 24, 2006 | 12.56 | 12.57 | 12.50 | 12.54 | 821,016 | -0.04(-0.34%) |
Apr 21, 2006 | 12.64 | 12.67 | 12.53 | 12.58 | 1,166,784 | +0.00(+0.00%) |
Apr 20, 2006 | 12.55 | 12.63 | 12.54 | 12.58 | 1,049,427 | -0.00(-0.02%) |
Apr 19, 2006 | 12.58 | 12.59 | 12.50 | 12.58 | 1,189,092 | +0.01(+0.11%) |
Apr 18, 2006 | 12.43 | 12.57 | 12.41 | 12.57 | 1,869,473 | +0.21(+1.69%) |
Apr 17, 2006 | 12.42 | 12.44 | 12.32 | 12.36 | 844,294 | -0.05(-0.40%) |
Apr 13, 2006 | 12.41 | 12.44 | 12.36 | 12.41 | 997,537 | -0.00(-0.01%) |
Apr 12, 2006 | 12.42 | 12.44 | 12.39 | 12.41 | 669,712 | +0.01(+0.05%) |
Apr 11, 2006 | 12.51 | 12.53 | 12.37 | 12.40 | 3,358,748 | -0.10(-0.79%) |
Apr 10, 2006 | 12.53 | 12.53 | 12.45 | 12.50 | 992,203 | +0.03(+0.21%) |
Apr 07, 2006 | 12.62 | 12.67 | 12.48 | 12.48 | 3,049,352 | -0.13(-1.03%) |
Apr 06, 2006 | 12.61 | 12.65 | 12.55 | 12.61 | 847,688 | -0.03(-0.24%) |
Apr 05, 2006 | 12.58 | 12.65 | 12.57 | 12.64 | 10,235,309 | +0.06(+0.46%) |
Apr 04, 2006 | 12.53 | 12.62 | 12.50 | 12.58 | 901,518 | +0.04(+0.30%) |
Apr 03, 2006 | 12.66 | 12.66 | 12.52 | 12.54 | 1,549,408 | -0.02(-0.13%) |
Mar 31, 2006 | 12.61 | 12.62 | 12.51 | 12.56 | 855,447 | -0.04(-0.31%) |
Mar 30, 2006 | 12.60 | 12.67 | 12.54 | 12.60 | 943,223 | +0.01(+0.07%) |
Mar 29, 2006 | 12.51 | 12.62 | 12.51 | 12.59 | 1,265,713 | +0.09(+0.74%) |
Mar 28, 2006 | 12.58 | 12.62 | 12.49 | 12.50 | 8,296,487 | -0.08(-0.61%) |
Mar 27, 2006 | 12.63 | 12.63 | 12.55 | 12.57 | 6,289,288 | -0.08(-0.60%) |
Mar 24, 2006 | 12.64 | 12.68 | 12.59 | 12.65 | 2,637,631 | +0.02(+0.18%) |
Mar 23, 2006 | 12.66 | 12.67 | 12.59 | 12.63 | 1,005,781 | -0.05(-0.37%) |
Mar 22, 2006 | 12.60 | 12.68 | 12.58 | 12.67 | 1,394,225 | +0.07(+0.59%) |
Mar 21, 2006 | 12.69 | 12.74 | 12.59 | 12.60 | 1,282,202 | -0.08(-0.67%) |
Mar 20, 2006 | 12.70 | 12.71 | 12.66 | 12.68 | 1,342,820 | -0.00(-0.03%) |
Mar 17, 2006 | 12.69 | 12.71 | 12.65 | 12.69 | 612,489 | +0.03(+0.24%) |
Mar 16, 2006 | 12.66 | 12.71 | 12.65 | 12.66 | 6,992,462 | +0.00(+0.03%) |
Mar 15, 2006 | 12.61 | 12.66 | 12.56 | 12.65 | 1,783,638 | +0.05(+0.38%) |
Mar 14, 2006 | 12.48 | 12.61 | 12.45 | 12.61 | 903,942 | +0.11(+0.91%) |
Mar 13, 2006 | 12.50 | 12.52 | 12.45 | 12.49 | 798,709 | +0.02(+0.13%) |
Mar 10, 2006 | 12.41 | 12.50 | 12.38 | 12.48 | 742,940 | +0.08(+0.65%) |
Mar 09, 2006 | 12.48 | 12.49 | 12.38 | 12.40 | 744,879 | -0.07(-0.53%) |
Mar 08, 2006 | 12.36 | 12.48 | 12.36 | 12.46 | 1,048,457 | +0.06(+0.47%) |
Mar 07, 2006 | 12.41 | 12.44 | 12.37 | 12.40 | 651,769 | -0.04(-0.35%) |
Mar 06, 2006 | 12.51 | 12.53 | 12.40 | 12.45 | 702,689 | -0.06(-0.51%) |
Mar 03, 2006 | 12.50 | 12.62 | 12.49 | 12.51 | 1,225,463 | -0.03(-0.26%) |
Mar 02, 2006 | 12.51 | 12.56 | 12.48 | 12.54 | 923,825 | -0.01(-0.07%) |
Mar 01, 2006 | 12.48 | 12.56 | 12.46 | 12.55 | 1,356,884 | +0.09(+0.73%) |
Feb 28, 2006 | 12.59 | 12.57 | 12.43 | 12.46 | 1,496,064 | -0.13(-1.02%) |
Feb 27, 2006 | 12.57 | 12.63 | 12.55 | 12.59 | 1,072,704 | +0.04(+0.35%) |
Feb 24, 2006 | 12.54 | 12.56 | 12.50 | 12.55 | 806,468 | +0.03(+0.23%) |
Feb 23, 2006 | 12.54 | 12.58 | 12.49 | 12.52 | 953,892 | -0.03(-0.23%) |
Feb 22, 2006 | 12.51 | 12.58 | 12.49 | 12.55 | 1,605,177 | +0.08(+0.68%) |
Feb 21, 2006 | 12.54 | 12.57 | 12.45 | 12.46 | 3,146,341 | -0.07(-0.54%) |
Feb 17, 2006 | 12.51 | 12.58 | 12.49 | 12.53 | 991,233 | -0.02(-0.15%) |
Feb 16, 2006 | 12.51 | 12.55 | 12.47 | 12.55 | 3,119,669 | +0.07(+0.53%) |
Feb 15, 2006 | 12.42 | 12.48 | 12.38 | 12.48 | 2,669,637 | +0.06(+0.47%) |
Feb 14, 2006 | 12.32 | 12.44 | 12.29 | 12.42 | 4,152,608 | +0.12(+0.94%) |
Feb 13, 2006 | 12.34 | 12.35 | 12.27 | 12.31 | 2,045,994 | -0.06(-0.48%) |
Feb 10, 2006 | 12.34 | 12.40 | 12.25 | 12.37 | 1,314,208 | +0.02(+0.15%) |
Feb 09, 2006 | 12.40 | 12.45 | 12.33 | 12.35 | 1,247,770 | -0.02(-0.20%) |
Feb 08, 2006 | 12.30 | 12.38 | 12.27 | 12.37 | 1,269,593 | +0.12(+0.96%) |
Feb 07, 2006 | 12.33 | 12.35 | 12.22 | 12.26 | 1,002,872 | -0.10(-0.78%) |
Feb 06, 2006 | 12.37 | 12.39 | 12.31 | 12.35 | 1,301,600 | -0.01(-0.10%) |
Feb 03, 2006 | 12.38 | 12.42 | 12.33 | 12.37 | 2,674,972 | -0.07(-0.56%) |
Feb 02, 2006 | 12.53 | 12.54 | 12.40 | 12.44 | 1,343,305 | -0.12(-0.92%) |