Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.62 | 12.83 | 12.51 | 12.75 | 1,125,769 | +0.17(+1.32%) |
Jan 30, 2007 | 12.62 | 12.66 | 12.57 | 12.58 | 778,682 | -0.04(-0.31%) |
Jan 29, 2007 | 12.43 | 12.63 | 12.41 | 12.62 | 908,678 | +0.21(+1.71%) |
Jan 26, 2007 | 12.40 | 12.44 | 12.23 | 12.41 | 1,003,009 | +0.03(+0.20%) |
Jan 25, 2007 | 12.65 | 12.65 | 12.29 | 12.38 | 1,741,117 | -0.27(-2.11%) |
Jan 24, 2007 | 12.72 | 12.79 | 12.64 | 12.65 | 995,256 | -0.03(-0.23%) |
Jan 23, 2007 | 12.65 | 12.74 | 12.63 | 12.68 | 750,254 | +0.05(+0.41%) |
Jan 22, 2007 | 12.71 | 12.73 | 12.59 | 12.63 | 793,930 | -0.08(-0.65%) |
Jan 19, 2007 | 12.65 | 12.72 | 12.54 | 12.71 | 713,038 | +0.11(+0.91%) |
Jan 18, 2007 | 12.63 | 12.63 | 12.55 | 12.60 | 870,687 | +0.00(+0.03%) |
Jan 17, 2007 | 12.59 | 12.67 | 12.56 | 12.59 | 919,274 | -0.01(-0.11%) |
Jan 16, 2007 | 12.67 | 12.71 | 12.58 | 12.61 | 359,749 | -0.03(-0.28%) |
Jan 12, 2007 | 12.57 | 12.68 | 12.56 | 12.64 | 821,842 | +0.04(+0.34%) |
Jan 11, 2007 | 12.46 | 12.63 | 12.46 | 12.60 | 514,556 | +0.16(+1.27%) |
Jan 10, 2007 | 12.36 | 12.47 | 12.33 | 12.44 | 430,821 | +0.04(+0.33%) |
Jan 09, 2007 | 12.39 | 12.43 | 12.32 | 12.40 | 615,606 | +0.01(+0.09%) |
Jan 08, 2007 | 12.33 | 12.41 | 12.19 | 12.39 | 1,100,441 | +0.03(+0.22%) |
Jan 05, 2007 | 12.53 | 12.55 | 12.30 | 12.36 | 597,774 | -0.16(-1.31%) |
Jan 04, 2007 | 12.61 | 12.65 | 12.45 | 12.53 | 576,840 | -0.09(-0.71%) |
Jan 03, 2007 | 12.66 | 12.78 | 12.47 | 12.61 | 1,032,213 | +0.05(+0.43%) |
Dec 29, 2006 | 12.60 | 12.71 | 12.53 | 12.56 | 576,581 | -0.04(-0.29%) |
Dec 28, 2006 | 12.66 | 12.72 | 12.58 | 12.60 | 535,489 | -0.09(-0.67%) |
Dec 27, 2006 | 12.59 | 12.70 | 12.57 | 12.68 | 484,318 | +0.10(+0.77%) |
Dec 26, 2006 | 12.42 | 12.61 | 12.40 | 12.59 | 937,882 | +0.27(+2.23%) |
Dec 22, 2006 | 12.32 | 12.35 | 12.24 | 12.31 | 423,843 | -0.01(-0.05%) |
Dec 21, 2006 | 12.39 | 12.42 | 12.27 | 12.32 | 454,856 | -0.07(-0.58%) |
Dec 20, 2006 | 12.37 | 12.47 | 12.31 | 12.39 | 413,247 | +0.01(+0.06%) |
Dec 19, 2006 | 12.32 | 12.40 | 12.23 | 12.38 | 623,359 | +0.06(+0.46%) |
Dec 18, 2006 | 12.29 | 12.38 | 12.28 | 12.32 | 695,464 | +0.11(+0.94%) |
Dec 15, 2006 | 12.20 | 12.34 | 12.11 | 12.21 | 1,019,032 | +0.04(+0.35%) |
Dec 14, 2006 | 12.08 | 12.21 | 12.06 | 12.17 | 473,980 | +0.07(+0.61%) |
Dec 13, 2006 | 12.17 | 12.18 | 12.05 | 12.09 | 519,466 | -0.01(-0.08%) |
Dec 12, 2006 | 12.24 | 12.28 | 12.06 | 12.10 | 984,660 | -0.14(-1.15%) |
Dec 11, 2006 | 12.16 | 12.29 | 12.15 | 12.24 | 734,489 | +0.04(+0.32%) |
Dec 08, 2006 | 12.15 | 12.25 | 12.08 | 12.21 | 670,396 | +0.06(+0.53%) |
Dec 07, 2006 | 12.09 | 12.21 | 12.07 | 12.14 | 1,049,787 | +0.05(+0.40%) |
Dec 06, 2006 | 12.07 | 12.13 | 12.01 | 12.09 | 1,038,157 | +0.02(+0.18%) |
Dec 05, 2006 | 11.96 | 12.12 | 11.94 | 12.07 | 1,488,620 | +0.12(+1.02%) |
Dec 04, 2006 | 11.75 | 12.00 | 11.72 | 11.95 | 2,164,185 | +0.51(+4.43%) |
Dec 01, 2006 | 11.43 | 11.55 | 11.33 | 11.44 | 691,329 | -0.07(-0.61%) |
Nov 30, 2006 | 11.53 | 11.59 | 11.47 | 11.51 | 692,621 | -0.01(-0.07%) |
Nov 29, 2006 | 11.46 | 11.53 | 11.41 | 11.52 | 620,516 | +0.03(+0.27%) |
Nov 28, 2006 | 11.47 | 11.57 | 11.47 | 11.49 | 624,135 | +0.00(+0.00%) |
Nov 27, 2006 | 11.66 | 11.66 | 11.46 | 11.49 | 573,739 | -0.19(-1.66%) |
Nov 24, 2006 | 11.71 | 11.76 | 11.68 | 11.68 | 140,850 | -0.07(-0.59%) |
Nov 22, 2006 | 11.74 | 11.84 | 11.69 | 11.75 | 330,804 | +0.00(+0.00%) |
Nov 21, 2006 | 11.71 | 11.80 | 11.71 | 11.75 | 432,113 | +0.04(+0.36%) |
Nov 20, 2006 | 11.75 | 11.77 | 11.66 | 11.71 | 236,731 | -0.05(-0.44%) |
Nov 17, 2006 | 11.76 | 11.78 | 11.69 | 11.76 | 477,599 | +0.01(+0.08%) |
Nov 16, 2006 | 11.73 | 11.81 | 11.70 | 11.75 | 563,918 | +0.03(+0.30%) |
Nov 15, 2006 | 11.70 | 11.80 | 11.67 | 11.72 | 453,822 | +0.03(+0.30%) |
Nov 14, 2006 | 11.68 | 11.74 | 11.57 | 11.68 | 423,584 | +0.02(+0.18%) |
Nov 13, 2006 | 11.59 | 11.74 | 11.57 | 11.66 | 815,898 | +0.03(+0.22%) |
Nov 10, 2006 | 11.61 | 11.65 | 11.57 | 11.64 | 463,126 | +0.04(+0.32%) |
Nov 09, 2006 | 11.61 | 11.70 | 11.58 | 11.60 | 541,950 | -0.00(-0.03%) |
Nov 08, 2006 | 11.47 | 11.64 | 11.47 | 11.60 | 472,430 | +0.12(+1.03%) |
Nov 07, 2006 | 11.47 | 11.63 | 11.46 | 11.49 | 666,519 | +0.02(+0.15%) |
Nov 06, 2006 | 11.40 | 11.50 | 11.40 | 11.47 | 486,386 | +0.07(+0.65%) |
Nov 03, 2006 | 11.41 | 11.50 | 11.35 | 11.40 | 547,895 | -0.01(-0.12%) |
Nov 02, 2006 | 11.40 | 11.50 | 11.39 | 11.41 | 624,393 | +0.01(+0.09%) |
Nov 01, 2006 | 11.50 | 11.62 | 11.37 | 11.40 | 903,251 | -0.12(-1.01%) |
Oct 31, 2006 | 11.58 | 11.60 | 11.46 | 11.52 | 709,937 | -0.04(-0.37%) |
Oct 30, 2006 | 11.45 | 11.61 | 11.43 | 11.56 | 666,519 | +0.13(+1.10%) |
Oct 27, 2006 | 11.41 | 11.57 | 11.41 | 11.43 | 1,137,140 | -0.10(-0.86%) |
Oct 26, 2006 | 11.39 | 11.56 | 11.38 | 11.53 | 1,774,714 | +0.18(+1.62%) |
Oct 25, 2006 | 11.14 | 11.51 | 11.03 | 11.35 | 3,139,541 | +0.45(+4.08%) |
Oct 24, 2006 | 10.83 | 10.99 | 10.80 | 10.90 | 986,469 | +0.08(+0.70%) |
Oct 23, 2006 | 10.66 | 10.83 | 10.64 | 10.83 | 605,010 | +0.14(+1.30%) |
Oct 20, 2006 | 10.75 | 10.75 | 10.64 | 10.69 | 608,887 | -0.03(-0.23%) |
Oct 19, 2006 | 10.60 | 10.73 | 10.59 | 10.71 | 394,897 | +0.09(+0.86%) |
Oct 18, 2006 | 10.60 | 10.72 | 10.54 | 10.62 | 533,680 | -0.02(-0.15%) |
Oct 17, 2006 | 10.71 | 10.71 | 10.46 | 10.64 | 691,846 | -0.14(-1.26%) |
Oct 16, 2006 | 10.71 | 10.79 | 10.71 | 10.77 | 546,861 | +0.08(+0.78%) |
Oct 13, 2006 | 10.62 | 10.69 | 10.56 | 10.69 | 1,099,925 | +0.07(+0.66%) |
Oct 12, 2006 | 10.50 | 10.66 | 10.48 | 10.62 | 843,293 | -0.04(-0.35%) |
Oct 11, 2006 | 10.72 | 10.75 | 10.59 | 10.66 | 821,584 | -0.07(-0.63%) |
Oct 10, 2006 | 10.74 | 10.76 | 10.68 | 10.72 | 715,364 | -0.01(-0.13%) |
Oct 09, 2006 | 10.75 | 10.80 | 10.69 | 10.74 | 384,301 | -0.02(-0.14%) |
Oct 06, 2006 | 10.59 | 10.78 | 10.52 | 10.75 | 971,221 | +0.16(+1.53%) |
Oct 05, 2006 | 10.56 | 10.64 | 10.50 | 10.59 | 683,318 | -0.01(-0.05%) |
Oct 04, 2006 | 10.40 | 10.67 | 10.39 | 10.60 | 845,102 | +0.17(+1.60%) |
Oct 03, 2006 | 10.40 | 10.48 | 10.29 | 10.43 | 611,988 | +0.03(+0.26%) |
Oct 02, 2006 | 10.47 | 10.49 | 10.35 | 10.40 | 285,577 | -0.07(-0.65%) |
Sep 29, 2006 | 10.53 | 10.55 | 10.46 | 10.47 | 534,972 | -0.04(-0.42%) |
Sep 28, 2006 | 10.49 | 10.57 | 10.45 | 10.52 | 420,225 | +0.04(+0.43%) |
Sep 27, 2006 | 10.54 | 10.61 | 10.45 | 10.47 | 453,822 | -0.11(-1.02%) |
Sep 26, 2006 | 10.39 | 10.63 | 10.37 | 10.58 | 698,824 | +0.14(+1.30%) |
Sep 25, 2006 | 10.30 | 10.48 | 10.25 | 10.44 | 947,703 | +0.16(+1.54%) |
Sep 22, 2006 | 10.27 | 10.31 | 10.24 | 10.28 | 1,020,066 | +0.01(+0.11%) |
Sep 21, 2006 | 10.27 | 10.33 | 10.21 | 10.27 | 970,446 | +0.02(+0.15%) |
Sep 20, 2006 | 10.23 | 10.30 | 10.16 | 10.26 | 709,420 | +0.08(+0.74%) |
Sep 19, 2006 | 10.14 | 10.21 | 10.08 | 10.18 | 701,925 | +0.03(+0.34%) |
Sep 18, 2006 | 10.17 | 10.24 | 10.11 | 10.15 | 637,057 | -0.10(-0.94%) |
Sep 15, 2006 | 10.31 | 10.36 | 10.24 | 10.24 | 786,177 | -0.03(-0.28%) |
Sep 14, 2006 | 10.31 | 10.33 | 10.24 | 10.27 | 524,376 | -0.07(-0.64%) |
Sep 13, 2006 | 10.19 | 10.37 | 10.17 | 10.34 | 900,925 | +0.11(+1.12%) |
Sep 12, 2006 | 10.05 | 10.24 | 10.02 | 10.22 | 371,121 | +0.20(+1.99%) |
Sep 11, 2006 | 10.12 | 10.12 | 9.886 | 10.03 | 436,248 | -0.09(-0.90%) |
Sep 08, 2006 | 10.01 | 10.16 | 10.01 | 10.12 | 316,331 | +0.11(+1.14%) |
Sep 07, 2006 | 10.04 | 10.04 | 9.894 | 10.00 | 944,343 | -0.03(-0.33%) |
Sep 06, 2006 | 10.10 | 10.13 | 10.01 | 10.04 | 573,997 | -0.07(-0.71%) |
Sep 05, 2006 | 10.20 | 10.20 | 10.10 | 10.11 | 554,872 | -0.08(-0.74%) |
Sep 01, 2006 | 10.04 | 10.25 | 10.01 | 10.18 | 837,090 | +0.15(+1.46%) |
Aug 31, 2006 | 10.02 | 10.05 | 9.964 | 10.04 | 596,998 | +0.03(+0.33%) |
Aug 30, 2006 | 10.06 | 10.08 | 9.964 | 10.00 | 467,778 | -0.06(-0.60%) |
Aug 29, 2006 | 9.938 | 10.07 | 9.890 | 10.06 | 642,484 | +0.16(+1.58%) |
Aug 28, 2006 | 9.865 | 9.933 | 9.865 | 9.906 | 381,458 | +0.04(+0.43%) |
Aug 25, 2006 | 9.799 | 9.888 | 9.757 | 9.863 | 422,034 | +0.06(+0.63%) |
Aug 24, 2006 | 9.898 | 9.973 | 9.762 | 9.801 | 552,030 | -0.07(-0.69%) |
Aug 23, 2006 | 9.888 | 9.950 | 9.799 | 9.869 | 334,422 | -0.02(-0.20%) |
Aug 22, 2006 | 9.880 | 9.915 | 9.836 | 9.888 | 427,978 | +0.01(+0.08%) |
Aug 21, 2006 | 9.962 | 9.962 | 9.865 | 9.880 | 536,006 | -0.09(-0.95%) |
Aug 18, 2006 | 9.996 | 10.07 | 9.907 | 9.975 | 605,785 | -0.02(-0.21%) |
Aug 17, 2006 | 9.915 | 10.07 | 9.886 | 9.996 | 749,479 | +0.08(+0.82%) |
Aug 16, 2006 | 9.805 | 9.985 | 9.805 | 9.915 | 650,237 | +0.12(+1.18%) |
Aug 15, 2006 | 9.778 | 9.809 | 9.697 | 9.799 | 1,057,282 | +0.08(+0.82%) |
Aug 14, 2006 | 9.702 | 9.867 | 9.691 | 9.720 | 700,892 | +0.04(+0.46%) |
Aug 11, 2006 | 9.679 | 9.720 | 9.639 | 9.675 | 953,130 | -0.00(-0.04%) |
Aug 10, 2006 | 9.588 | 9.708 | 9.577 | 9.679 | 1,180,817 | +0.09(+0.95%) |
Aug 09, 2006 | 9.631 | 9.726 | 9.544 | 9.588 | 920,308 | -0.02(-0.24%) |
Aug 08, 2006 | 9.668 | 9.768 | 9.590 | 9.611 | 1,163,759 | -0.03(-0.32%) |
Aug 07, 2006 | 9.631 | 9.673 | 9.536 | 9.642 | 1,077,440 | -0.03(-0.32%) |
Aug 04, 2006 | 9.600 | 9.687 | 9.577 | 9.673 | 1,895,148 | +0.15(+1.58%) |
Aug 03, 2006 | 9.333 | 9.540 | 9.331 | 9.522 | 1,671,079 | +0.19(+2.03%) |
Aug 02, 2006 | 9.209 | 9.368 | 9.168 | 9.333 | 975,614 | +0.16(+1.79%) |
Aug 01, 2006 | 9.141 | 9.240 | 9.118 | 9.168 | 1,080,800 | +0.03(+0.32%) |
Jul 31, 2006 | 9.054 | 9.259 | 9.027 | 9.139 | 1,106,127 | +0.07(+0.72%) |
Jul 28, 2006 | 8.944 | 9.124 | 8.944 | 9.074 | 1,271,271 | +0.21(+2.38%) |
Jul 27, 2006 | 8.959 | 9.165 | 8.863 | 8.863 | 2,237,324 | -0.09(-1.06%) |
Jul 26, 2006 | 9.631 | 9.633 | 8.826 | 8.958 | 3,351,721 | -0.81(-8.28%) |
Jul 25, 2006 | 9.596 | 9.784 | 9.579 | 9.766 | 1,079,766 | +0.16(+1.65%) |
Jul 24, 2006 | 9.536 | 9.619 | 9.410 | 9.608 | 1,473,113 | +0.07(+0.77%) |
Jul 21, 2006 | 9.654 | 9.693 | 9.441 | 9.534 | 756,973 | -0.08(-0.85%) |
Jul 20, 2006 | 9.702 | 9.801 | 9.615 | 9.615 | 840,967 | -0.10(-1.00%) |
Jul 19, 2006 | 9.563 | 9.739 | 9.563 | 9.712 | 1,456,056 | +0.17(+1.76%) |
Jul 18, 2006 | 9.600 | 9.654 | 9.464 | 9.544 | 729,062 | -0.06(-0.58%) |
Jul 17, 2006 | 9.528 | 9.633 | 9.524 | 9.600 | 418,932 | +0.05(+0.57%) |
Jul 14, 2006 | 9.648 | 9.720 | 9.435 | 9.546 | 648,945 | -0.10(-1.06%) |
Jul 13, 2006 | 9.733 | 9.760 | 9.590 | 9.648 | 1,261,967 | -0.09(-0.87%) |
Jul 12, 2006 | 9.859 | 9.867 | 9.654 | 9.733 | 714,589 | -0.09(-0.96%) |
Jul 11, 2006 | 9.815 | 9.834 | 9.693 | 9.828 | 463,126 | -0.03(-0.29%) |
Jul 10, 2006 | 9.828 | 9.919 | 9.825 | 9.857 | 271,104 | +0.03(+0.30%) |
Jul 07, 2006 | 9.925 | 9.940 | 9.805 | 9.828 | 380,683 | -0.12(-1.17%) |
Jul 06, 2006 | 10.03 | 10.06 | 9.906 | 9.944 | 285,577 | -0.09(-0.85%) |
Jul 05, 2006 | 10.09 | 10.11 | 9.981 | 10.03 | 575,031 | -0.11(-1.07%) |
Jul 03, 2006 | 10.10 | 10.15 | 10.06 | 10.14 | 236,473 | +0.06(+0.61%) |
Jun 30, 2006 | 10.08 | 10.13 | 10.00 | 10.08 | 636,281 | +0.01(+0.10%) |
Jun 29, 2006 | 9.838 | 10.08 | 9.828 | 10.07 | 635,506 | +0.30(+3.05%) |
Jun 28, 2006 | 9.830 | 9.830 | 9.691 | 9.768 | 681,250 | -0.03(-0.36%) |
Jun 27, 2006 | 9.996 | 9.996 | 9.795 | 9.803 | 554,097 | -0.19(-1.94%) |
Jun 26, 2006 | 9.938 | 10.05 | 9.937 | 9.996 | 602,942 | +0.08(+0.76%) |
Jun 23, 2006 | 9.898 | 9.975 | 9.855 | 9.921 | 435,731 | +0.01(+0.14%) |
Jun 22, 2006 | 9.944 | 10.01 | 9.851 | 9.907 | 506,285 | -0.06(-0.62%) |
Jun 21, 2006 | 9.770 | 10.06 | 9.770 | 9.969 | 575,031 | +0.17(+1.72%) |
Jun 20, 2006 | 9.805 | 9.826 | 9.699 | 9.801 | 746,894 | -0.02(-0.22%) |
Jun 19, 2006 | 10.07 | 10.08 | 9.784 | 9.822 | 830,629 | -0.24(-2.38%) |
Jun 16, 2006 | 10.03 | 10.08 | 9.971 | 10.06 | 869,395 | +0.01(+0.06%) |
Jun 15, 2006 | 9.838 | 10.08 | 9.838 | 10.06 | 821,325 | +0.20(+2.06%) |
Jun 14, 2006 | 9.745 | 9.865 | 9.743 | 9.853 | 957,265 | +0.08(+0.81%) |
Jun 13, 2006 | 9.772 | 9.913 | 9.733 | 9.774 | 1,320,633 | +0.00(+0.02%) |
Jun 12, 2006 | 9.898 | 9.915 | 9.724 | 9.772 | 814,089 | -0.10(-1.06%) |
Jun 09, 2006 | 9.880 | 9.958 | 9.826 | 9.877 | 827,786 | -0.01(-0.14%) |
Jun 08, 2006 | 9.824 | 9.927 | 9.639 | 9.890 | 1,307,711 | +0.07(+0.67%) |
Jun 07, 2006 | 9.877 | 9.929 | 9.809 | 9.824 | 916,690 | -0.06(-0.63%) |
Jun 06, 2006 | 9.915 | 9.933 | 9.811 | 9.886 | 827,011 | +0.00(+0.02%) |
Jun 05, 2006 | 10.11 | 10.12 | 9.875 | 9.884 | 991,379 | -0.25(-2.46%) |
Jun 02, 2006 | 10.07 | 10.14 | 9.977 | 10.13 | 954,939 | +0.05(+0.52%) |
Jun 01, 2006 | 9.958 | 10.09 | 9.904 | 10.08 | 727,511 | +0.10(+1.05%) |
May 31, 2006 | 9.822 | 10.07 | 9.822 | 9.977 | 1,430,988 | +0.15(+1.52%) |
May 30, 2006 | 9.923 | 9.923 | 9.809 | 9.828 | 937,365 | -0.12(-1.24%) |
May 26, 2006 | 9.896 | 9.971 | 9.878 | 9.952 | 870,687 | +0.06(+0.63%) |
May 25, 2006 | 9.848 | 9.925 | 9.805 | 9.890 | 815,381 | +0.12(+1.19%) |
May 24, 2006 | 9.809 | 9.846 | 9.635 | 9.774 | 1,332,780 | -0.04(-0.43%) |
May 23, 2006 | 9.888 | 10.03 | 9.791 | 9.817 | 1,254,472 | -0.02(-0.24%) |
May 22, 2006 | 9.822 | 9.944 | 9.770 | 9.840 | 1,827,953 | -0.01(-0.06%) |
May 19, 2006 | 9.789 | 9.995 | 9.673 | 9.846 | 1,257,315 | +0.08(+0.77%) |
May 18, 2006 | 9.830 | 9.844 | 9.731 | 9.770 | 1,023,168 | -0.06(-0.59%) |
May 17, 2006 | 10.04 | 10.04 | 9.811 | 9.828 | 1,263,518 | -0.24(-2.42%) |
May 16, 2006 | 10.17 | 10.17 | 10.00 | 10.07 | 724,668 | -0.10(-0.97%) |
May 15, 2006 | 10.21 | 10.25 | 10.08 | 10.17 | 1,196,582 | -0.03(-0.28%) |
May 12, 2006 | 10.43 | 10.43 | 10.17 | 10.20 | 1,457,865 | -0.23(-2.24%) |
May 11, 2006 | 10.56 | 10.61 | 10.40 | 10.43 | 1,098,891 | -0.12(-1.17%) |
May 10, 2006 | 10.70 | 10.72 | 10.55 | 10.56 | 1,243,618 | -0.14(-1.34%) |
May 09, 2006 | 10.74 | 10.75 | 10.63 | 10.70 | 1,056,506 | -0.03(-0.23%) |
May 08, 2006 | 10.81 | 10.82 | 10.69 | 10.73 | 780,750 | -0.15(-1.35%) |
May 05, 2006 | 10.74 | 10.92 | 10.74 | 10.87 | 959,849 | +0.16(+1.52%) |
May 04, 2006 | 10.68 | 10.76 | 10.67 | 10.71 | 890,587 | +0.04(+0.38%) |
May 03, 2006 | 10.60 | 10.71 | 10.58 | 10.67 | 1,286,261 | +0.10(+0.99%) |
May 02, 2006 | 10.40 | 10.62 | 10.40 | 10.57 | 1,168,928 | +0.16(+1.56%) |
May 01, 2006 | 10.42 | 10.51 | 10.40 | 10.40 | 1,007,403 | -0.02(-0.15%) |
Apr 28, 2006 | 10.52 | 10.55 | 10.40 | 10.42 | 1,287,811 | -0.13(-1.19%) |
Apr 27, 2006 | 10.64 | 10.74 | 10.48 | 10.54 | 2,021,525 | -0.29(-2.66%) |
Apr 26, 2006 | 11.04 | 11.05 | 10.78 | 10.83 | 3,004,635 | -0.35(-3.16%) |
Apr 25, 2006 | 11.38 | 11.40 | 11.14 | 11.19 | 1,232,246 | +0.00(+0.02%) |
Apr 24, 2006 | 11.20 | 11.22 | 11.11 | 11.18 | 505,510 | -0.01(-0.07%) |
Apr 21, 2006 | 11.33 | 11.33 | 11.15 | 11.19 | 426,427 | -0.08(-0.67%) |
Apr 20, 2006 | 11.29 | 11.34 | 11.18 | 11.27 | 604,493 | -0.00(-0.02%) |
Apr 19, 2006 | 11.19 | 11.32 | 11.18 | 11.27 | 1,365,343 | +0.08(+0.74%) |
Apr 18, 2006 | 11.09 | 11.22 | 11.04 | 11.19 | 644,293 | +0.13(+1.14%) |
Apr 17, 2006 | 11.07 | 11.14 | 10.99 | 11.06 | 336,231 | +0.01(+0.07%) |
Apr 13, 2006 | 11.03 | 11.11 | 11.00 | 11.05 | 499,308 | +0.03(+0.23%) |
Apr 12, 2006 | 11.06 | 11.08 | 10.90 | 11.03 | 585,627 | +0.00(+0.02%) |
Apr 11, 2006 | 11.21 | 11.24 | 10.99 | 11.03 | 761,884 | -0.15(-1.30%) |
Apr 10, 2006 | 11.26 | 11.26 | 11.14 | 11.17 | 468,553 | -0.06(-0.55%) |
Apr 07, 2006 | 11.39 | 11.43 | 11.22 | 11.23 | 621,809 | -0.16(-1.39%) |
Apr 06, 2006 | 11.42 | 11.44 | 11.36 | 11.39 | 495,948 | -0.03(-0.25%) |
Apr 05, 2006 | 11.41 | 11.46 | 11.35 | 11.42 | 882,059 | +0.00(+0.03%) |
Apr 04, 2006 | 11.33 | 11.42 | 11.32 | 11.42 | 838,382 | +0.09(+0.79%) |
Apr 03, 2006 | 11.20 | 11.35 | 11.20 | 11.33 | 955,456 | +0.13(+1.17%) |
Mar 31, 2006 | 11.14 | 11.25 | 11.14 | 11.20 | 858,541 | +0.04(+0.33%) |
Mar 30, 2006 | 10.98 | 11.27 | 10.97 | 11.16 | 1,915,564 | -0.25(-2.20%) |
Mar 29, 2006 | 11.32 | 11.43 | 11.26 | 11.41 | 685,644 | +0.09(+0.80%) |
Mar 28, 2006 | 11.30 | 11.37 | 11.25 | 11.32 | 559,524 | -0.01(-0.09%) |
Mar 27, 2006 | 11.10 | 11.34 | 11.06 | 11.33 | 632,663 | +0.20(+1.75%) |
Mar 24, 2006 | 11.24 | 11.28 | 11.07 | 11.13 | 975,098 | -0.11(-0.95%) |
Mar 23, 2006 | 11.22 | 11.30 | 11.16 | 11.24 | 481,992 | -0.02(-0.14%) |
Mar 22, 2006 | 11.22 | 11.30 | 11.19 | 11.26 | 408,853 | +0.02(+0.17%) |
Mar 21, 2006 | 11.33 | 11.41 | 11.24 | 11.24 | 241,383 | -0.15(-1.27%) |
Mar 20, 2006 | 11.34 | 11.40 | 11.30 | 11.38 | 353,288 | +0.02(+0.14%) |
Mar 17, 2006 | 11.37 | 11.41 | 11.31 | 11.37 | 684,351 | +0.00(+0.00%) |
Mar 16, 2006 | 11.32 | 11.41 | 11.31 | 11.37 | 928,061 | +0.05(+0.44%) |
Mar 15, 2006 | 11.19 | 11.33 | 11.19 | 11.32 | 591,054 | +0.15(+1.37%) |
Mar 14, 2006 | 10.99 | 11.20 | 10.99 | 11.16 | 404,460 | +0.16(+1.44%) |
Mar 13, 2006 | 11.06 | 11.16 | 10.97 | 11.00 | 1,108,195 | -0.05(-0.49%) |
Mar 10, 2006 | 10.95 | 11.08 | 10.95 | 11.06 | 474,497 | +0.10(+0.94%) |
Mar 09, 2006 | 10.94 | 11.05 | 10.93 | 10.96 | 286,094 | +0.01(+0.11%) |
Mar 08, 2006 | 11.06 | 11.06 | 10.81 | 10.94 | 744,827 | -0.12(-1.05%) |
Mar 07, 2006 | 11.00 | 11.07 | 10.97 | 11.06 | 507,578 | +0.07(+0.63%) |
Mar 06, 2006 | 11.17 | 11.17 | 10.97 | 10.99 | 340,625 | -0.19(-1.68%) |
Mar 03, 2006 | 11.13 | 11.21 | 11.08 | 11.18 | 720,275 | +0.02(+0.17%) |
Mar 02, 2006 | 11.09 | 11.17 | 11.05 | 11.16 | 1,011,796 | +0.06(+0.52%) |
Mar 01, 2006 | 10.98 | 11.11 | 10.98 | 11.10 | 621,292 | +0.10(+0.88%) |
Feb 28, 2006 | 10.96 | 11.01 | 10.92 | 11.00 | 1,061,934 | +0.04(+0.39%) |
Feb 27, 2006 | 10.94 | 11.03 | 10.93 | 10.96 | 507,319 | +0.02(+0.18%) |
Feb 24, 2006 | 11.00 | 11.05 | 10.92 | 10.94 | 433,922 | -0.06(-0.51%) |
Feb 23, 2006 | 10.83 | 11.10 | 10.79 | 11.00 | 746,119 | +0.16(+1.45%) |
Feb 22, 2006 | 10.89 | 10.97 | 10.83 | 10.84 | 698,049 | -0.01(-0.11%) |
Feb 21, 2006 | 10.92 | 10.93 | 10.77 | 10.85 | 402,134 | +0.01(+0.05%) |
Feb 17, 2006 | 10.81 | 10.87 | 10.77 | 10.85 | 393,088 | +0.03(+0.30%) |
Feb 16, 2006 | 10.74 | 10.81 | 10.66 | 10.81 | 394,122 | +0.07(+0.68%) |
Feb 15, 2006 | 10.60 | 10.75 | 10.57 | 10.74 | 533,163 | +0.06(+0.60%) |
Feb 14, 2006 | 10.61 | 10.74 | 10.54 | 10.68 | 842,000 | +0.08(+0.71%) |
Feb 13, 2006 | 10.62 | 10.62 | 10.51 | 10.60 | 683,834 | +0.01(+0.13%) |
Feb 10, 2006 | 10.52 | 10.65 | 10.45 | 10.59 | 672,980 | +0.03(+0.29%) |
Feb 09, 2006 | 10.54 | 10.66 | 10.53 | 10.56 | 382,492 | +0.01(+0.13%) |
Feb 08, 2006 | 10.54 | 10.56 | 10.50 | 10.54 | 871,721 | -0.00(-0.04%) |
Feb 07, 2006 | 10.61 | 10.69 | 10.52 | 10.55 | 992,155 | -0.07(-0.62%) |
Feb 06, 2006 | 10.48 | 10.61 | 10.44 | 10.61 | 1,053,664 | +0.12(+1.11%) |
Feb 03, 2006 | 10.45 | 10.50 | 10.34 | 10.50 | 1,065,035 | +0.03(+0.31%) |
Feb 02, 2006 | 10.74 | 10.75 | 10.45 | 10.46 | 1,177,974 | -0.29(-2.73%) |