Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.13 | 12.14 | 11.89 | 11.98 | 913,576 | -0.18(-1.50%) |
Dec 28, 2006 | 12.18 | 12.19 | 12.08 | 12.16 | 440,655 | -0.02(-0.17%) |
Dec 27, 2006 | 12.09 | 12.20 | 12.09 | 12.18 | 647,911 | +0.09(+0.77%) |
Dec 26, 2006 | 12.02 | 12.14 | 11.93 | 12.09 | 453,608 | +0.10(+0.81%) |
Dec 22, 2006 | 12.08 | 12.10 | 11.95 | 11.99 | 780,508 | -0.08(-0.70%) |
Dec 21, 2006 | 12.12 | 12.14 | 11.93 | 12.08 | 1,132,372 | +0.00(+0.00%) |
Dec 20, 2006 | 12.07 | 12.12 | 12.00 | 12.08 | 735,759 | -0.03(-0.21%) |
Dec 19, 2006 | 12.13 | 12.15 | 12.00 | 12.10 | 1,607,649 | -0.11(-0.90%) |
Dec 18, 2006 | 12.31 | 12.42 | 12.13 | 12.21 | 1,304,772 | -0.10(-0.79%) |
Dec 15, 2006 | 12.40 | 12.44 | 12.31 | 12.31 | 1,181,125 | -0.09(-0.72%) |
Dec 14, 2006 | 12.47 | 12.55 | 12.39 | 12.40 | 652,386 | -0.05(-0.41%) |
Dec 13, 2006 | 12.57 | 12.60 | 12.44 | 12.45 | 522,851 | -0.03(-0.20%) |
Dec 12, 2006 | 12.49 | 12.53 | 12.39 | 12.47 | 590,680 | -0.01(-0.10%) |
Dec 11, 2006 | 12.54 | 12.60 | 12.46 | 12.49 | 408,153 | -0.05(-0.41%) |
Dec 08, 2006 | 12.49 | 12.58 | 12.47 | 12.54 | 451,488 | +0.03(+0.20%) |
Dec 07, 2006 | 12.74 | 12.74 | 12.49 | 12.51 | 729,400 | -0.03(-0.27%) |
Dec 06, 2006 | 12.48 | 12.59 | 12.48 | 12.55 | 412,157 | +0.06(+0.51%) |
Dec 05, 2006 | 12.48 | 12.55 | 12.42 | 12.48 | 731,755 | +0.03(+0.20%) |
Dec 04, 2006 | 12.29 | 12.48 | 12.27 | 12.46 | 1,332,092 | +0.15(+1.24%) |
Dec 01, 2006 | 12.20 | 12.35 | 12.14 | 12.30 | 788,986 | -0.01(-0.07%) |
Nov 30, 2006 | 12.25 | 12.35 | 12.16 | 12.31 | 842,214 | +0.04(+0.35%) |
Nov 29, 2006 | 12.36 | 12.46 | 12.21 | 12.27 | 847,159 | -0.04(-0.35%) |
Nov 28, 2006 | 12.21 | 12.34 | 12.19 | 12.31 | 1,072,315 | +0.06(+0.49%) |
Nov 27, 2006 | 12.43 | 12.44 | 12.21 | 12.25 | 888,375 | -0.17(-1.40%) |
Nov 24, 2006 | 12.41 | 12.47 | 12.36 | 12.43 | 136,600 | -0.04(-0.34%) |
Nov 22, 2006 | 12.43 | 12.50 | 12.36 | 12.47 | 554,174 | +0.02(+0.17%) |
Nov 21, 2006 | 12.51 | 12.56 | 12.42 | 12.45 | 406,269 | -0.10(-0.81%) |
Nov 20, 2006 | 12.52 | 12.61 | 12.45 | 12.55 | 790,635 | +0.05(+0.41%) |
Nov 17, 2006 | 12.45 | 12.50 | 12.33 | 12.50 | 692,659 | +0.04(+0.34%) |
Nov 16, 2006 | 12.47 | 12.47 | 12.36 | 12.46 | 560,298 | +0.02(+0.14%) |
Nov 15, 2006 | 12.33 | 12.44 | 12.31 | 12.44 | 972,926 | +0.13(+1.07%) |
Nov 14, 2006 | 12.28 | 12.32 | 12.19 | 12.31 | 720,922 | +0.03(+0.24%) |
Nov 13, 2006 | 12.19 | 12.32 | 12.19 | 12.28 | 586,205 | +0.04(+0.31%) |
Nov 10, 2006 | 12.30 | 12.30 | 12.15 | 12.24 | 598,216 | -0.03(-0.21%) |
Nov 09, 2006 | 12.36 | 12.36 | 12.21 | 12.27 | 758,133 | -0.09(-0.72%) |
Nov 08, 2006 | 12.34 | 12.40 | 12.27 | 12.36 | 593,977 | -0.06(-0.51%) |
Nov 07, 2006 | 12.28 | 12.45 | 12.28 | 12.42 | 697,370 | +0.11(+0.90%) |
Nov 06, 2006 | 12.31 | 12.41 | 12.30 | 12.31 | 526,619 | +0.00(+0.03%) |
Nov 03, 2006 | 12.36 | 12.40 | 12.26 | 12.30 | 425,581 | -0.05(-0.41%) |
Nov 02, 2006 | 12.18 | 12.39 | 12.13 | 12.36 | 1,149,330 | +0.12(+0.97%) |
Nov 01, 2006 | 12.48 | 12.48 | 12.13 | 12.24 | 2,581,989 | -0.19(-1.50%) |
Oct 31, 2006 | 12.57 | 12.65 | 12.38 | 12.42 | 1,577,031 | -0.17(-1.38%) |
Oct 30, 2006 | 12.64 | 12.74 | 12.60 | 12.60 | 872,595 | -0.10(-0.77%) |
Oct 27, 2006 | 12.82 | 12.84 | 12.70 | 12.70 | 872,360 | -0.17(-1.32%) |
Oct 26, 2006 | 12.87 | 12.87 | 12.73 | 12.87 | 991,061 | +0.11(+0.83%) |
Oct 25, 2006 | 12.73 | 12.82 | 12.67 | 12.76 | 735,995 | +0.00(+0.03%) |
Oct 24, 2006 | 12.85 | 13.01 | 12.60 | 12.75 | 1,729,412 | -0.14(-1.05%) |
Oct 23, 2006 | 12.72 | 12.95 | 12.67 | 12.89 | 2,929,849 | +0.15(+1.20%) |
Oct 20, 2006 | 12.67 | 12.75 | 12.59 | 12.74 | 1,491,774 | +0.06(+0.50%) |
Oct 19, 2006 | 12.78 | 12.81 | 12.61 | 12.67 | 1,064,072 | -0.17(-1.29%) |
Oct 18, 2006 | 13.02 | 13.06 | 12.78 | 12.84 | 1,214,804 | -0.09(-0.69%) |
Oct 17, 2006 | 12.84 | 12.96 | 12.74 | 12.93 | 1,574,912 | +0.04(+0.33%) |
Oct 16, 2006 | 12.88 | 12.93 | 12.84 | 12.89 | 882,016 | +0.00(+0.03%) |
Oct 13, 2006 | 12.80 | 13.00 | 12.72 | 12.88 | 1,464,924 | +0.34(+2.74%) |
Oct 12, 2006 | 12.48 | 12.61 | 12.44 | 12.54 | 849,044 | +0.07(+0.58%) |
Oct 11, 2006 | 12.56 | 12.59 | 12.36 | 12.47 | 1,090,450 | -0.17(-1.34%) |
Oct 10, 2006 | 12.86 | 12.86 | 12.64 | 12.64 | 761,195 | -0.19(-1.46%) |
Oct 09, 2006 | 12.68 | 12.85 | 12.64 | 12.82 | 497,179 | +0.08(+0.67%) |
Oct 06, 2006 | 12.82 | 12.82 | 12.65 | 12.74 | 599,394 | -0.12(-0.96%) |
Oct 05, 2006 | 12.70 | 12.87 | 12.69 | 12.86 | 1,185,835 | +0.14(+1.07%) |
Oct 04, 2006 | 12.64 | 12.74 | 12.54 | 12.73 | 1,171,939 | +0.01(+0.10%) |
Oct 03, 2006 | 12.62 | 12.86 | 12.59 | 12.71 | 704,906 | +0.03(+0.20%) |
Oct 02, 2006 | 12.98 | 13.01 | 12.64 | 12.69 | 1,105,994 | -0.29(-2.22%) |
Sep 29, 2006 | 13.13 | 13.13 | 12.94 | 12.98 | 1,121,539 | -0.12(-0.94%) |
Sep 28, 2006 | 13.03 | 13.15 | 13.02 | 13.10 | 943,487 | +0.06(+0.42%) |
Sep 27, 2006 | 12.84 | 13.12 | 12.84 | 13.04 | 1,415,230 | +0.16(+1.22%) |
Sep 26, 2006 | 12.89 | 12.94 | 12.80 | 12.89 | 506,600 | -0.06(-0.49%) |
Sep 25, 2006 | 12.95 | 13.01 | 12.76 | 12.95 | 622,004 | +0.08(+0.59%) |
Sep 22, 2006 | 13.01 | 13.05 | 12.83 | 12.87 | 497,886 | -0.18(-1.40%) |
Sep 21, 2006 | 13.08 | 13.15 | 12.99 | 13.06 | 774,384 | -0.03(-0.19%) |
Sep 20, 2006 | 13.02 | 13.08 | 12.92 | 13.08 | 842,920 | +0.17(+1.32%) |
Sep 19, 2006 | 12.95 | 13.02 | 12.78 | 12.91 | 1,377,312 | -0.05(-0.39%) |
Sep 18, 2006 | 12.99 | 13.00 | 12.89 | 12.96 | 608,108 | -0.01(-0.07%) |
Sep 15, 2006 | 12.72 | 13.06 | 12.70 | 12.97 | 1,420,647 | +0.31(+2.48%) |
Sep 14, 2006 | 12.72 | 12.73 | 12.53 | 12.66 | 696,663 | -0.15(-1.16%) |
Sep 13, 2006 | 12.82 | 12.82 | 12.69 | 12.81 | 367,879 | +0.03(+0.20%) |
Sep 12, 2006 | 12.59 | 12.81 | 12.55 | 12.78 | 397,790 | +0.23(+1.86%) |
Sep 11, 2006 | 12.56 | 12.63 | 12.44 | 12.55 | 482,812 | -0.02(-0.17%) |
Sep 08, 2006 | 12.47 | 12.64 | 12.40 | 12.57 | 414,983 | +0.10(+0.78%) |
Sep 07, 2006 | 12.59 | 12.61 | 12.44 | 12.47 | 593,506 | -0.20(-1.54%) |
Sep 06, 2006 | 12.82 | 12.86 | 12.59 | 12.67 | 658,980 | -0.26(-2.00%) |
Sep 05, 2006 | 12.70 | 12.94 | 12.62 | 12.92 | 1,084,798 | +0.25(+1.98%) |
Sep 01, 2006 | 12.73 | 12.75 | 12.62 | 12.67 | 352,335 | -0.04(-0.30%) |
Aug 31, 2006 | 12.80 | 12.80 | 12.65 | 12.71 | 293,691 | -0.02(-0.13%) |
Aug 30, 2006 | 12.67 | 12.79 | 12.67 | 12.73 | 504,951 | +0.05(+0.37%) |
Aug 29, 2006 | 12.71 | 12.73 | 12.60 | 12.68 | 459,732 | -0.04(-0.33%) |
Aug 28, 2006 | 12.64 | 12.74 | 12.61 | 12.73 | 324,779 | +0.08(+0.64%) |
Aug 25, 2006 | 12.72 | 12.76 | 12.61 | 12.64 | 316,772 | -0.13(-1.03%) |
Aug 24, 2006 | 12.92 | 12.97 | 12.74 | 12.78 | 379,420 | -0.13(-0.99%) |
Aug 23, 2006 | 12.91 | 12.96 | 12.78 | 12.90 | 613,290 | +0.04(+0.30%) |
Aug 22, 2006 | 12.78 | 12.98 | 12.78 | 12.87 | 759,782 | +0.07(+0.53%) |
Aug 21, 2006 | 12.89 | 12.97 | 12.80 | 12.80 | 507,071 | -0.16(-1.21%) |
Aug 18, 2006 | 12.95 | 13.02 | 12.87 | 12.95 | 541,692 | +0.02(+0.16%) |
Aug 17, 2006 | 12.84 | 12.95 | 12.81 | 12.93 | 799,820 | +0.09(+0.73%) |
Aug 16, 2006 | 12.84 | 12.89 | 12.75 | 12.84 | 854,932 | +0.08(+0.60%) |
Aug 15, 2006 | 12.74 | 12.81 | 12.67 | 12.76 | 670,050 | +0.17(+1.38%) |
Aug 14, 2006 | 12.70 | 12.75 | 12.54 | 12.59 | 491,998 | -0.03(-0.27%) |
Aug 11, 2006 | 12.75 | 12.75 | 12.55 | 12.62 | 936,421 | -0.18(-1.43%) |
Aug 10, 2006 | 12.57 | 12.82 | 12.57 | 12.81 | 1,032,277 | +0.16(+1.28%) |
Aug 09, 2006 | 12.97 | 13.04 | 12.64 | 12.64 | 1,613,301 | -0.24(-1.88%) |
Aug 08, 2006 | 13.16 | 13.17 | 12.84 | 12.89 | 1,883,676 | -0.28(-2.10%) |
Aug 07, 2006 | 13.20 | 13.26 | 13.08 | 13.16 | 769,674 | -0.10(-0.77%) |
Aug 04, 2006 | 13.47 | 13.57 | 13.18 | 13.26 | 1,112,118 | -0.13(-0.95%) |
Aug 03, 2006 | 13.20 | 13.44 | 13.19 | 13.39 | 1,828,800 | +0.14(+1.02%) |
Aug 02, 2006 | 13.33 | 13.37 | 13.26 | 13.26 | 1,171,939 | -0.05(-0.35%) |
Aug 01, 2006 | 13.28 | 13.34 | 13.26 | 13.30 | 1,589,985 | -0.03(-0.19%) |
Jul 31, 2006 | 13.33 | 13.38 | 13.25 | 13.33 | 1,317,961 | +0.02(+0.16%) |
Jul 28, 2006 | 13.06 | 13.35 | 13.06 | 13.31 | 2,401,581 | +0.27(+2.05%) |
Jul 27, 2006 | 13.32 | 13.38 | 12.96 | 13.04 | 1,906,522 | -0.27(-2.01%) |
Jul 26, 2006 | 13.30 | 13.48 | 13.28 | 13.31 | 3,113,083 | +0.04(+0.29%) |
Jul 25, 2006 | 13.80 | 13.80 | 13.14 | 13.27 | 5,475,804 | +1.41(+11.85%) |
Jul 24, 2006 | 11.70 | 11.87 | 11.72 | 11.86 | 820,546 | +0.17(+1.42%) |
Jul 21, 2006 | 11.67 | 11.74 | 11.61 | 11.70 | 1,263,085 | -0.01(-0.11%) |
Jul 20, 2006 | 12.03 | 12.05 | 11.68 | 11.71 | 868,356 | -0.26(-2.16%) |
Jul 19, 2006 | 11.68 | 12.04 | 11.68 | 11.97 | 818,426 | +0.26(+2.25%) |
Jul 18, 2006 | 11.72 | 11.76 | 11.59 | 11.71 | 867,179 | +0.01(+0.07%) |
Jul 17, 2006 | 11.64 | 11.78 | 11.61 | 11.70 | 515,549 | +0.03(+0.25%) |
Jul 14, 2006 | 11.61 | 11.71 | 11.49 | 11.67 | 1,037,929 | +0.03(+0.22%) |
Jul 13, 2006 | 11.88 | 11.92 | 11.63 | 11.64 | 1,875,198 | -0.29(-2.42%) |
Jul 12, 2006 | 12.11 | 12.22 | 11.91 | 11.93 | 953,849 | -0.22(-1.78%) |
Jul 11, 2006 | 12.11 | 12.18 | 12.01 | 12.15 | 622,239 | +0.03(+0.25%) |
Jul 10, 2006 | 12.23 | 12.31 | 12.09 | 12.12 | 528,503 | -0.08(-0.63%) |
Jul 07, 2006 | 12.27 | 12.30 | 12.14 | 12.19 | 411,215 | -0.09(-0.76%) |
Jul 06, 2006 | 12.17 | 12.30 | 12.17 | 12.29 | 582,201 | +0.11(+0.94%) |
Jul 05, 2006 | 12.43 | 12.43 | 12.08 | 12.17 | 1,596,579 | -0.28(-2.28%) |
Jul 03, 2006 | 12.40 | 12.53 | 12.35 | 12.46 | 459,732 | +0.05(+0.41%) |
Jun 30, 2006 | 12.58 | 12.58 | 12.31 | 12.41 | 1,423,238 | -0.14(-1.15%) |
Jun 29, 2006 | 12.32 | 12.55 | 12.23 | 12.55 | 798,643 | +0.32(+2.60%) |
Jun 28, 2006 | 12.22 | 12.28 | 12.06 | 12.23 | 735,524 | +0.03(+0.21%) |
Jun 27, 2006 | 12.28 | 12.32 | 12.11 | 12.21 | 656,390 | -0.08(-0.62%) |
Jun 26, 2006 | 12.30 | 12.40 | 12.16 | 12.28 | 707,262 | -0.01(-0.10%) |
Jun 23, 2006 | 11.96 | 12.34 | 11.96 | 12.30 | 1,081,265 | +0.26(+2.19%) |
Jun 22, 2006 | 12.19 | 12.23 | 11.95 | 12.03 | 1,019,559 | -0.19(-1.53%) |
Jun 21, 2006 | 12.12 | 12.26 | 12.10 | 12.22 | 1,086,682 | +0.12(+1.02%) |
Jun 20, 2006 | 12.14 | 12.23 | 12.09 | 12.10 | 963,035 | -0.06(-0.45%) |
Jun 19, 2006 | 12.30 | 12.40 | 12.11 | 12.15 | 1,220,927 | -0.16(-1.31%) |
Jun 16, 2006 | 12.59 | 12.60 | 12.30 | 12.31 | 964,683 | -0.21(-1.69%) |
Jun 15, 2006 | 12.35 | 12.55 | 12.30 | 12.53 | 984,467 | +0.24(+1.94%) |
Jun 14, 2006 | 12.44 | 12.47 | 12.24 | 12.29 | 1,218,808 | -0.18(-1.43%) |
Jun 13, 2006 | 12.43 | 12.67 | 12.41 | 12.47 | 1,311,366 | -0.06(-0.51%) |
Jun 12, 2006 | 12.79 | 12.79 | 12.53 | 12.53 | 1,093,512 | -0.26(-2.03%) |
Jun 09, 2006 | 12.78 | 12.86 | 12.72 | 12.79 | 1,077,026 | -0.00(-0.03%) |
Jun 08, 2006 | 12.91 | 12.91 | 12.66 | 12.79 | 1,683,721 | -0.11(-0.85%) |
Jun 07, 2006 | 13.09 | 13.26 | 12.86 | 12.90 | 1,102,226 | -0.20(-1.56%) |
Jun 06, 2006 | 13.06 | 13.15 | 12.83 | 13.11 | 1,071,844 | +0.09(+0.69%) |
Jun 05, 2006 | 13.23 | 13.35 | 12.99 | 13.02 | 986,822 | -0.22(-1.70%) |
Jun 02, 2006 | 13.12 | 13.31 | 13.04 | 13.24 | 1,492,480 | +0.24(+1.86%) |
Jun 01, 2006 | 12.92 | 13.08 | 12.89 | 13.00 | 1,496,484 | +0.06(+0.49%) |
May 31, 2006 | 13.00 | 13.16 | 12.82 | 12.94 | 5,848,865 | -0.01(-0.07%) |
May 30, 2006 | 12.96 | 13.11 | 12.88 | 12.95 | 1,660,405 | -0.00(-0.03%) |
May 26, 2006 | 13.01 | 13.04 | 12.88 | 12.95 | 1,158,986 | +0.00(+0.00%) |
May 25, 2006 | 13.12 | 13.20 | 12.87 | 12.95 | 1,191,488 | -0.13(-1.01%) |
May 24, 2006 | 12.78 | 13.12 | 12.78 | 13.08 | 1,564,549 | +0.30(+2.36%) |
May 23, 2006 | 12.86 | 12.96 | 12.75 | 12.78 | 659,216 | -0.06(-0.43%) |
May 22, 2006 | 12.73 | 12.89 | 12.72 | 12.84 | 873,067 | +0.02(+0.13%) |
May 19, 2006 | 12.79 | 13.00 | 12.72 | 12.82 | 588,560 | +0.06(+0.47%) |
May 18, 2006 | 12.85 | 12.95 | 12.74 | 12.76 | 916,402 | -0.02(-0.13%) |
May 17, 2006 | 12.97 | 13.06 | 12.75 | 12.78 | 1,074,670 | -0.29(-2.21%) |
May 16, 2006 | 13.14 | 13.18 | 13.04 | 13.06 | 1,095,160 | -0.09(-0.71%) |
May 15, 2006 | 13.31 | 13.32 | 13.12 | 13.16 | 1,005,192 | -0.11(-0.80%) |
May 12, 2006 | 13.27 | 13.42 | 13.22 | 13.26 | 1,015,791 | -0.10(-0.73%) |
May 11, 2006 | 13.37 | 13.71 | 13.33 | 13.36 | 1,618,718 | +0.05(+0.35%) |
May 10, 2006 | 13.10 | 13.32 | 13.08 | 13.32 | 1,022,385 | +0.17(+1.29%) |
May 09, 2006 | 13.12 | 13.19 | 13.08 | 13.15 | 670,756 | -0.01(-0.06%) |
May 08, 2006 | 13.09 | 13.20 | 13.09 | 13.15 | 700,667 | +0.06(+0.45%) |
May 05, 2006 | 12.97 | 13.18 | 12.95 | 13.09 | 1,255,077 | +0.20(+1.55%) |
May 04, 2006 | 13.01 | 13.05 | 12.89 | 12.89 | 768,732 | -0.11(-0.85%) |
May 03, 2006 | 13.09 | 13.16 | 12.98 | 13.01 | 1,095,631 | -0.08(-0.58%) |
May 02, 2006 | 13.10 | 13.18 | 13.06 | 13.08 | 980,463 | -0.02(-0.13%) |
May 01, 2006 | 13.54 | 13.54 | 13.03 | 13.10 | 1,183,009 | -0.16(-1.22%) |
Apr 28, 2006 | 12.93 | 13.46 | 12.93 | 13.26 | 1,193,607 | +0.05(+0.39%) |
Apr 27, 2006 | 13.11 | 13.37 | 13.08 | 13.21 | 1,235,765 | +0.01(+0.06%) |
Apr 26, 2006 | 13.48 | 13.57 | 13.15 | 13.20 | 2,537,240 | -0.34(-2.54%) |
Apr 25, 2006 | 14.68 | 14.68 | 13.49 | 13.54 | 3,799,619 | -1.13(-7.70%) |
Apr 24, 2006 | 14.92 | 14.93 | 14.62 | 14.67 | 1,183,715 | -0.28(-1.90%) |
Apr 21, 2006 | 14.97 | 14.97 | 14.80 | 14.96 | 721,393 | +0.06(+0.43%) |
Apr 20, 2006 | 14.82 | 14.93 | 14.71 | 14.89 | 610,934 | +0.06(+0.43%) |
Apr 19, 2006 | 14.78 | 14.84 | 14.69 | 14.83 | 984,467 | +0.06(+0.40%) |
Apr 18, 2006 | 14.50 | 14.79 | 14.50 | 14.77 | 1,036,987 | +0.27(+1.84%) |
Apr 17, 2006 | 14.28 | 14.51 | 14.28 | 14.50 | 802,175 | +0.22(+1.55%) |
Apr 13, 2006 | 14.11 | 14.34 | 14.01 | 14.28 | 720,215 | +0.17(+1.23%) |
Apr 12, 2006 | 13.96 | 14.17 | 13.93 | 14.11 | 668,636 | +0.13(+0.94%) |
Apr 11, 2006 | 14.35 | 14.38 | 13.93 | 13.98 | 962,328 | -0.38(-2.63%) |
Apr 10, 2006 | 14.25 | 14.40 | 14.05 | 14.36 | 1,397,566 | -0.08(-0.56%) |
Apr 07, 2006 | 14.51 | 14.57 | 14.36 | 14.44 | 719,037 | -0.08(-0.53%) |
Apr 06, 2006 | 14.30 | 14.58 | 14.29 | 14.51 | 1,148,388 | +0.21(+1.48%) |
Apr 05, 2006 | 14.23 | 14.32 | 14.22 | 14.30 | 683,239 | +0.07(+0.51%) |
Apr 04, 2006 | 14.15 | 14.25 | 14.10 | 14.23 | 509,897 | +0.11(+0.81%) |
Apr 03, 2006 | 14.12 | 14.20 | 14.05 | 14.11 | 1,957,629 | +0.02(+0.12%) |
Mar 31, 2006 | 13.91 | 14.11 | 13.88 | 14.10 | 1,093,276 | +0.17(+1.22%) |
Mar 30, 2006 | 14.03 | 14.05 | 13.89 | 13.93 | 611,170 | -0.06(-0.39%) |
Mar 29, 2006 | 13.77 | 14.08 | 13.77 | 13.98 | 1,025,211 | +0.25(+1.82%) |
Mar 28, 2006 | 13.60 | 13.81 | 13.47 | 13.73 | 810,419 | +0.13(+0.97%) |
Mar 27, 2006 | 13.54 | 13.65 | 13.52 | 13.60 | 540,279 | +0.07(+0.53%) |
Mar 24, 2006 | 13.47 | 13.54 | 13.42 | 13.53 | 764,492 | +0.06(+0.44%) |
Mar 23, 2006 | 13.65 | 13.76 | 13.39 | 13.47 | 1,133,079 | -0.27(-1.98%) |
Mar 22, 2006 | 13.59 | 13.77 | 13.58 | 13.74 | 677,351 | +0.15(+1.09%) |
Mar 21, 2006 | 13.61 | 13.66 | 13.54 | 13.59 | 886,020 | -0.04(-0.28%) |
Mar 20, 2006 | 13.71 | 13.71 | 13.58 | 13.63 | 1,507,789 | +0.05(+0.37%) |
Mar 17, 2006 | 13.62 | 13.64 | 13.52 | 13.58 | 1,586,452 | -0.07(-0.50%) |
Mar 16, 2006 | 13.74 | 13.75 | 13.63 | 13.65 | 794,168 | -0.08(-0.59%) |
Mar 15, 2006 | 13.77 | 13.80 | 13.67 | 13.73 | 982,112 | -0.00(-0.03%) |
Mar 14, 2006 | 13.73 | 13.76 | 13.52 | 13.73 | 1,714,810 | -0.05(-0.37%) |
Mar 13, 2006 | 13.86 | 13.97 | 13.77 | 13.78 | 971,749 | -0.07(-0.52%) |
Mar 10, 2006 | 13.80 | 13.93 | 13.73 | 13.85 | 751,068 | +0.07(+0.52%) |
Mar 09, 2006 | 13.90 | 13.97 | 13.77 | 13.78 | 763,550 | -0.08(-0.61%) |
Mar 08, 2006 | 13.69 | 13.91 | 13.62 | 13.87 | 900,151 | +0.14(+1.05%) |
Mar 07, 2006 | 13.65 | 13.74 | 13.55 | 13.72 | 1,178,534 | -0.03(-0.22%) |
Mar 06, 2006 | 13.75 | 13.89 | 13.67 | 13.75 | 707,968 | -0.02(-0.15%) |
Mar 03, 2006 | 13.50 | 13.85 | 13.50 | 13.77 | 1,230,113 | +0.25(+1.82%) |
Mar 02, 2006 | 13.59 | 13.63 | 13.40 | 13.53 | 752,481 | -0.08(-0.62%) |
Mar 01, 2006 | 13.29 | 13.67 | 13.26 | 13.61 | 1,097,280 | +0.34(+2.53%) |
Feb 28, 2006 | 13.37 | 13.39 | 13.16 | 13.28 | 448,662 | -0.10(-0.73%) |
Feb 27, 2006 | 13.25 | 13.42 | 13.20 | 13.37 | 506,129 | +0.11(+0.80%) |
Feb 24, 2006 | 13.08 | 13.30 | 13.05 | 13.27 | 864,588 | +0.11(+0.81%) |
Feb 23, 2006 | 13.23 | 13.29 | 13.09 | 13.16 | 1,671,003 | -0.11(-0.86%) |
Feb 22, 2006 | 13.12 | 13.35 | 13.10 | 13.28 | 652,386 | +0.22(+1.66%) |
Feb 21, 2006 | 13.33 | 13.37 | 13.04 | 13.06 | 613,290 | -0.28(-2.07%) |
Feb 17, 2006 | 13.16 | 13.44 | 13.09 | 13.34 | 1,466,573 | +0.18(+1.39%) |
Feb 16, 2006 | 13.02 | 13.15 | 12.95 | 13.15 | 845,275 | +0.14(+1.04%) |
Feb 15, 2006 | 12.61 | 13.10 | 12.61 | 13.02 | 1,589,514 | +0.49(+3.93%) |
Feb 14, 2006 | 12.44 | 12.58 | 12.39 | 12.53 | 696,192 | +0.17(+1.41%) |
Feb 13, 2006 | 12.49 | 12.55 | 12.28 | 12.35 | 1,225,873 | -0.25(-1.95%) |
Feb 10, 2006 | 12.33 | 12.84 | 12.31 | 12.60 | 2,351,416 | +0.49(+4.07%) |
Feb 09, 2006 | 12.14 | 12.36 | 12.06 | 12.11 | 1,148,152 | +0.01(+0.11%) |
Feb 08, 2006 | 12.05 | 12.12 | 11.99 | 12.09 | 530,387 | +0.10(+0.81%) |
Feb 07, 2006 | 12.05 | 12.14 | 11.91 | 11.99 | 670,521 | -0.06(-0.46%) |
Feb 06, 2006 | 11.97 | 12.14 | 11.94 | 12.05 | 685,594 | +0.03(+0.21%) |
Feb 03, 2006 | 11.95 | 12.09 | 11.83 | 12.02 | 654,741 | +0.08(+0.64%) |
Feb 02, 2006 | 12.24 | 12.24 | 11.93 | 11.95 | 1,524,275 | -0.34(-2.73%) |
Feb 01, 2006 | 12.17 | 12.36 | 12.14 | 12.28 | 1,410,991 | +0.08(+0.70%) |
Jan 31, 2006 | 12.17 | 12.27 | 12.06 | 12.20 | 782,863 | -0.04(-0.35%) |
Jan 30, 2006 | 12.47 | 12.48 | 12.24 | 12.24 | 812,774 | -0.24(-1.91%) |
Jan 27, 2006 | 12.38 | 12.51 | 12.33 | 12.48 | 1,042,875 | +0.10(+0.82%) |
Jan 26, 2006 | 12.08 | 12.42 | 12.08 | 12.38 | 1,385,790 | +0.29(+2.39%) |
Jan 25, 2006 | 12.03 | 12.20 | 11.89 | 12.09 | 2,738,137 | +0.11(+0.89%) |
Jan 24, 2006 | 12.25 | 12.28 | 11.92 | 11.98 | 3,336,825 | -0.29(-2.39%) |
Jan 23, 2006 | 12.52 | 12.52 | 12.25 | 12.28 | 1,391,207 | -0.19(-1.50%) |
Jan 20, 2006 | 12.74 | 12.74 | 12.46 | 12.46 | 1,406,751 | -0.22(-1.71%) |
Jan 19, 2006 | 12.53 | 12.76 | 12.53 | 12.68 | 1,969,170 | +0.21(+1.67%) |
Jan 18, 2006 | 12.57 | 12.72 | 12.39 | 12.47 | 1,912,881 | -0.24(-1.90%) |
Jan 17, 2006 | 12.81 | 12.84 | 12.63 | 12.71 | 1,499,310 | -0.21(-1.61%) |
Jan 13, 2006 | 13.01 | 13.09 | 12.86 | 12.92 | 1,133,785 | -0.17(-1.33%) |
Jan 12, 2006 | 13.31 | 13.42 | 12.95 | 13.09 | 1,980,474 | -0.19(-1.41%) |
Jan 11, 2006 | 13.26 | 13.34 | 13.13 | 13.28 | 777,446 | +0.05(+0.35%) |
Jan 10, 2006 | 13.14 | 13.26 | 12.98 | 13.23 | 788,986 | +0.05(+0.39%) |
Jan 09, 2006 | 12.98 | 13.20 | 12.98 | 13.18 | 1,306,185 | +0.18(+1.37%) |
Jan 06, 2006 | 13.33 | 13.35 | 12.75 | 13.01 | 2,257,680 | -0.36(-2.70%) |
Jan 05, 2006 | 13.27 | 13.40 | 13.18 | 13.37 | 1,325,262 | +0.10(+0.77%) |
Jan 04, 2006 | 13.14 | 13.26 | 13.10 | 13.26 | 1,646,274 | +0.13(+0.97%) |