Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.92 | 11.93 | 11.80 | 11.90 | 792,500 | -0.06(-0.47%) |
Sep 28, 2006 | 11.99 | 12.06 | 11.93 | 11.96 | 683,000 | -0.01(-0.08%) |
Sep 27, 2006 | 11.87 | 11.97 | 11.75 | 11.97 | 571,500 | +0.22(+1.87%) |
Sep 26, 2006 | 11.70 | 11.79 | 11.67 | 11.75 | 690,000 | +0.06(+0.51%) |
Sep 25, 2006 | 11.66 | 11.75 | 11.56 | 11.69 | 494,500 | -0.02(-0.19%) |
Sep 22, 2006 | 11.74 | 11.76 | 11.61 | 11.71 | 546,000 | +0.11(+0.93%) |
Sep 21, 2006 | 11.47 | 11.62 | 11.45 | 11.60 | 920,500 | +0.14(+1.26%) |
Sep 20, 2006 | 11.56 | 11.65 | 11.45 | 11.46 | 1,060,000 | +0.08(+0.68%) |
Sep 19, 2006 | 11.62 | 11.62 | 11.37 | 11.38 | 1,226,500 | -0.28(-2.39%) |
Sep 18, 2006 | 11.53 | 11.68 | 11.48 | 11.66 | 919,500 | +0.17(+1.48%) |
Sep 15, 2006 | 11.44 | 11.57 | 11.34 | 11.49 | 1,248,500 | +0.05(+0.42%) |
Sep 14, 2006 | 11.72 | 11.75 | 11.43 | 11.44 | 1,197,000 | -0.29(-2.45%) |
Sep 13, 2006 | 11.72 | 11.79 | 11.61 | 11.73 | 1,352,000 | +0.03(+0.29%) |
Sep 12, 2006 | 11.75 | 11.82 | 11.65 | 11.70 | 911,000 | -0.02(-0.17%) |
Sep 11, 2006 | 11.74 | 11.86 | 11.58 | 11.72 | 2,528,000 | -0.42(-3.45%) |
Sep 08, 2006 | 12.12 | 12.17 | 12.06 | 12.14 | 1,510,500 | -0.13(-1.05%) |
Sep 07, 2006 | 12.39 | 12.39 | 12.25 | 12.27 | 627,000 | -0.32(-2.51%) |
Sep 06, 2006 | 12.66 | 12.71 | 12.58 | 12.58 | 932,000 | -0.13(-1.04%) |
Sep 05, 2006 | 12.65 | 12.74 | 12.63 | 12.71 | 1,235,000 | +0.26(+2.07%) |
Sep 01, 2006 | 12.40 | 12.46 | 12.32 | 12.46 | 508,500 | -0.01(-0.06%) |
Aug 31, 2006 | 12.43 | 12.47 | 12.37 | 12.46 | 581,000 | +0.15(+1.23%) |
Aug 30, 2006 | 12.31 | 12.32 | 12.24 | 12.31 | 456,500 | +0.10(+0.84%) |
Aug 29, 2006 | 12.20 | 12.23 | 12.08 | 12.21 | 1,100,500 | +0.02(+0.16%) |
Aug 28, 2006 | 12.37 | 12.38 | 12.18 | 12.19 | 1,345,500 | -0.16(-1.30%) |
Aug 25, 2006 | 12.41 | 12.41 | 12.32 | 12.35 | 429,500 | -0.00(-0.02%) |
Aug 24, 2006 | 12.42 | 12.42 | 12.30 | 12.35 | 496,500 | -0.02(-0.18%) |
Aug 23, 2006 | 12.52 | 12.53 | 12.37 | 12.37 | 701,000 | -0.05(-0.43%) |
Aug 22, 2006 | 12.44 | 12.45 | 12.34 | 12.43 | 456,000 | -0.07(-0.53%) |
Aug 21, 2006 | 12.44 | 12.50 | 12.36 | 12.49 | 718,500 | +0.27(+2.24%) |
Aug 18, 2006 | 12.31 | 12.31 | 12.08 | 12.22 | 536,000 | -0.01(-0.08%) |
Aug 17, 2006 | 12.49 | 12.49 | 12.21 | 12.23 | 716,000 | -0.25(-2.00%) |
Aug 16, 2006 | 12.54 | 12.59 | 12.46 | 12.48 | 525,000 | +0.08(+0.65%) |
Aug 15, 2006 | 12.40 | 12.47 | 12.36 | 12.40 | 920,000 | -0.06(-0.45%) |
Aug 14, 2006 | 12.49 | 12.59 | 12.42 | 12.46 | 501,500 | -0.10(-0.83%) |
Aug 11, 2006 | 12.75 | 12.84 | 12.46 | 12.56 | 755,000 | -0.10(-0.82%) |
Aug 10, 2006 | 12.80 | 12.88 | 12.61 | 12.66 | 749,000 | -0.28(-2.15%) |
Aug 09, 2006 | 12.94 | 13.04 | 12.89 | 12.94 | 563,500 | +0.12(+0.94%) |
Aug 08, 2006 | 12.81 | 12.92 | 12.80 | 12.82 | 577,500 | -0.10(-0.80%) |
Aug 07, 2006 | 12.91 | 12.97 | 12.87 | 12.93 | 313,500 | +0.05(+0.42%) |
Aug 04, 2006 | 13.00 | 13.01 | 12.80 | 12.87 | 399,500 | +0.04(+0.33%) |
Aug 03, 2006 | 12.82 | 12.88 | 12.73 | 12.83 | 623,000 | -0.12(-0.90%) |
Aug 02, 2006 | 13.05 | 13.05 | 12.89 | 12.95 | 725,500 | +0.06(+0.45%) |
Aug 01, 2006 | 12.66 | 12.91 | 12.65 | 12.89 | 439,500 | +0.24(+1.87%) |
Jul 31, 2006 | 12.64 | 12.68 | 12.51 | 12.65 | 406,500 | +0.02(+0.17%) |
Jul 28, 2006 | 12.58 | 12.69 | 12.56 | 12.63 | 380,500 | +0.04(+0.30%) |
Jul 27, 2006 | 12.70 | 12.73 | 12.52 | 12.59 | 732,500 | +0.19(+1.55%) |
Jul 26, 2006 | 12.30 | 12.47 | 12.20 | 12.40 | 699,500 | +0.06(+0.50%) |
Jul 25, 2006 | 12.27 | 12.34 | 12.13 | 12.34 | 746,000 | +0.12(+1.00%) |
Jul 24, 2006 | 12.12 | 12.26 | 11.98 | 12.22 | 1,438,500 | -0.15(-1.24%) |
Jul 21, 2006 | 12.64 | 12.65 | 12.24 | 12.37 | 991,500 | -0.15(-1.17%) |
Jul 20, 2006 | 12.70 | 12.80 | 12.51 | 12.52 | 1,179,000 | -0.32(-2.51%) |
Jul 19, 2006 | 12.50 | 12.86 | 12.50 | 12.84 | 1,334,000 | +0.27(+2.12%) |
Jul 18, 2006 | 12.94 | 12.94 | 12.48 | 12.57 | 1,155,000 | -0.23(-1.83%) |
Jul 17, 2006 | 13.01 | 13.07 | 12.75 | 12.81 | 1,254,000 | -0.41(-3.10%) |
Jul 14, 2006 | 13.21 | 13.30 | 13.16 | 13.22 | 1,464,500 | +0.10(+0.73%) |
Jul 13, 2006 | 13.04 | 13.14 | 12.84 | 13.12 | 1,980,500 | +0.13(+1.00%) |
Jul 12, 2006 | 12.95 | 13.05 | 12.80 | 12.99 | 850,500 | +0.19(+1.50%) |
Jul 11, 2006 | 12.56 | 12.81 | 12.54 | 12.80 | 527,000 | +0.37(+2.96%) |
Jul 10, 2006 | 12.41 | 12.51 | 12.41 | 12.43 | 406,000 | -0.11(-0.88%) |
Jul 07, 2006 | 12.60 | 12.61 | 12.51 | 12.54 | 872,500 | -0.07(-0.56%) |
Jul 06, 2006 | 12.51 | 12.65 | 12.43 | 12.61 | 706,000 | +0.11(+0.91%) |
Jul 05, 2006 | 12.51 | 12.54 | 12.30 | 12.50 | 777,500 | +0.01(+0.10%) |
Jul 03, 2006 | 12.45 | 12.49 | 12.39 | 12.48 | 723,000 | +0.24(+1.94%) |
Jun 30, 2006 | 12.13 | 12.28 | 12.12 | 12.25 | 1,988,000 | +0.33(+2.73%) |
Jun 29, 2006 | 11.66 | 11.96 | 11.64 | 11.92 | 1,394,500 | +0.40(+3.47%) |
Jun 28, 2006 | 11.66 | 11.66 | 11.50 | 11.52 | 765,000 | -0.03(-0.29%) |
Jun 27, 2006 | 11.77 | 11.86 | 11.55 | 11.55 | 999,000 | -0.09(-0.81%) |
Jun 26, 2006 | 11.66 | 11.66 | 11.51 | 11.65 | 260,500 | +0.03(+0.24%) |
Jun 23, 2006 | 11.48 | 11.66 | 11.45 | 11.62 | 760,500 | +0.07(+0.61%) |
Jun 22, 2006 | 11.64 | 11.72 | 11.54 | 11.55 | 654,000 | -0.14(-1.20%) |
Jun 21, 2006 | 11.45 | 11.76 | 11.42 | 11.69 | 367,000 | +0.24(+2.10%) |
Jun 20, 2006 | 11.35 | 11.50 | 11.25 | 11.45 | 1,730,500 | +0.16(+1.42%) |
Jun 19, 2006 | 11.40 | 11.46 | 11.23 | 11.29 | 800,000 | -0.25(-2.15%) |
Jun 16, 2006 | 11.48 | 11.59 | 11.30 | 11.54 | 702,000 | +0.11(+0.94%) |
Jun 15, 2006 | 11.45 | 11.53 | 11.28 | 11.43 | 1,139,000 | +0.31(+2.79%) |
Jun 14, 2006 | 11.29 | 11.38 | 11.01 | 11.12 | 1,280,500 | -0.05(-0.48%) |
Jun 13, 2006 | 11.61 | 11.71 | 11.15 | 11.17 | 3,246,500 | -0.84(-7.01%) |
Jun 12, 2006 | 12.15 | 12.19 | 12.00 | 12.02 | 599,500 | -0.04(-0.33%) |
Jun 09, 2006 | 12.21 | 12.28 | 11.92 | 12.06 | 1,391,500 | -0.13(-1.03%) |
Jun 08, 2006 | 12.28 | 12.30 | 12.06 | 12.18 | 2,139,000 | -0.28(-2.23%) |
Jun 07, 2006 | 12.34 | 12.57 | 12.28 | 12.46 | 1,072,000 | -0.05(-0.38%) |
Jun 06, 2006 | 12.58 | 12.58 | 12.45 | 12.51 | 1,647,500 | -0.17(-1.33%) |
Jun 05, 2006 | 12.80 | 12.84 | 12.64 | 12.68 | 839,500 | -0.04(-0.35%) |
Jun 02, 2006 | 12.60 | 12.72 | 12.51 | 12.72 | 819,000 | +0.18(+1.44%) |
Jun 01, 2006 | 12.48 | 13.07 | 12.23 | 12.54 | 3,427,500 | -0.30(-2.34%) |
May 31, 2006 | 13.14 | 13.14 | 12.72 | 12.84 | 1,658,500 | -0.22(-1.71%) |
May 30, 2006 | 13.10 | 13.24 | 13.02 | 13.06 | 845,500 | +0.04(+0.34%) |
May 26, 2006 | 13.02 | 13.06 | 12.75 | 13.02 | 576,000 | +0.06(+0.49%) |
May 25, 2006 | 12.80 | 12.96 | 12.76 | 12.96 | 1,022,500 | +0.14(+1.09%) |
May 24, 2006 | 12.99 | 13.20 | 12.65 | 12.82 | 1,631,000 | -0.44(-3.35%) |
May 23, 2006 | 13.22 | 13.44 | 13.19 | 13.26 | 1,638,500 | +0.17(+1.27%) |
May 22, 2006 | 12.84 | 13.09 | 12.78 | 13.09 | 2,402,000 | -0.05(-0.35%) |
May 19, 2006 | 13.18 | 13.24 | 12.95 | 13.14 | 2,807,000 | -0.38(-2.78%) |
May 18, 2006 | 13.80 | 13.84 | 13.49 | 13.52 | 1,695,000 | -0.11(-0.84%) |
May 17, 2006 | 13.92 | 14.04 | 13.63 | 13.63 | 1,664,500 | -0.09(-0.64%) |
May 16, 2006 | 13.66 | 13.79 | 13.60 | 13.72 | 1,797,500 | +0.21(+1.57%) |
May 15, 2006 | 13.72 | 13.85 | 13.51 | 13.51 | 3,377,500 | -0.74(-5.18%) |
May 12, 2006 | 14.42 | 14.46 | 14.07 | 14.24 | 1,926,500 | -0.01(-0.07%) |
May 11, 2006 | 14.43 | 14.45 | 14.22 | 14.25 | 2,308,500 | +0.14(+1.02%) |
May 10, 2006 | 13.92 | 14.12 | 13.87 | 14.11 | 1,061,000 | +0.16(+1.18%) |
May 09, 2006 | 13.74 | 13.96 | 13.71 | 13.95 | 1,312,000 | +0.41(+3.03%) |
May 08, 2006 | 13.50 | 13.54 | 13.36 | 13.54 | 980,500 | -0.07(-0.54%) |
May 05, 2006 | 13.58 | 13.62 | 13.44 | 13.61 | 1,534,500 | +0.09(+0.70%) |
May 04, 2006 | 13.40 | 13.56 | 13.28 | 13.52 | 1,209,000 | +0.19(+1.44%) |
May 03, 2006 | 13.46 | 13.48 | 13.09 | 13.32 | 1,345,500 | -0.01(-0.10%) |
May 02, 2006 | 13.16 | 13.34 | 13.13 | 13.34 | 1,064,000 | +0.29(+2.25%) |
May 01, 2006 | 13.19 | 13.20 | 13.02 | 13.04 | 1,320,000 | +0.01(+0.06%) |
Apr 28, 2006 | 12.84 | 13.06 | 12.80 | 13.04 | 1,258,500 | +0.43(+3.44%) |
Apr 27, 2006 | 12.60 | 12.82 | 12.58 | 12.60 | 701,500 | -0.16(-1.24%) |
Apr 26, 2006 | 12.66 | 12.77 | 12.63 | 12.76 | 642,500 | +0.17(+1.38%) |
Apr 25, 2006 | 12.61 | 12.65 | 12.47 | 12.59 | 788,000 | +0.25(+1.99%) |
Apr 24, 2006 | 12.50 | 12.52 | 12.34 | 12.34 | 1,146,000 | -0.32(-2.56%) |
Apr 21, 2006 | 12.51 | 12.67 | 12.39 | 12.66 | 925,500 | +0.45(+3.72%) |
Apr 20, 2006 | 12.70 | 12.70 | 12.12 | 12.21 | 2,142,000 | -0.54(-4.25%) |
Apr 19, 2006 | 12.43 | 12.80 | 12.41 | 12.75 | 1,488,000 | +0.35(+2.84%) |
Apr 18, 2006 | 12.30 | 12.40 | 12.23 | 12.40 | 991,500 | +0.15(+1.26%) |
Apr 17, 2006 | 12.10 | 12.28 | 12.06 | 12.25 | 626,500 | +0.31(+2.60%) |
Apr 13, 2006 | 11.90 | 11.94 | 11.80 | 11.94 | 535,000 | +0.03(+0.27%) |
Apr 12, 2006 | 11.91 | 11.96 | 11.86 | 11.90 | 440,500 | +0.07(+0.59%) |
Apr 11, 2006 | 11.92 | 11.99 | 11.82 | 11.83 | 915,000 | -0.10(-0.87%) |
Apr 10, 2006 | 11.91 | 11.96 | 11.81 | 11.94 | 420,000 | +0.19(+1.65%) |
Apr 07, 2006 | 11.73 | 11.78 | 11.66 | 11.74 | 586,000 | -0.13(-1.09%) |
Apr 06, 2006 | 11.81 | 11.88 | 11.79 | 11.87 | 752,000 | +0.12(+1.02%) |
Apr 05, 2006 | 11.74 | 11.76 | 11.63 | 11.75 | 574,500 | +0.05(+0.46%) |
Apr 04, 2006 | 11.76 | 11.76 | 11.66 | 11.70 | 515,500 | -0.01(-0.10%) |
Apr 03, 2006 | 11.74 | 11.80 | 11.70 | 11.71 | 863,500 | +0.07(+0.57%) |
Mar 31, 2006 | 11.64 | 11.67 | 11.54 | 11.65 | 598,000 | -0.08(-0.68%) |
Mar 30, 2006 | 11.63 | 11.75 | 11.58 | 11.73 | 1,220,500 | +0.29(+2.55%) |
Mar 29, 2006 | 11.29 | 11.44 | 11.28 | 11.43 | 667,500 | +0.21(+1.83%) |
Mar 28, 2006 | 11.33 | 11.33 | 11.20 | 11.23 | 1,634,500 | -0.06(-0.53%) |
Mar 27, 2006 | 11.26 | 11.32 | 11.25 | 11.29 | 814,000 | +0.13(+1.20%) |
Mar 24, 2006 | 11.07 | 11.18 | 11.04 | 11.15 | 545,000 | +0.19(+1.77%) |
Mar 23, 2006 | 10.89 | 10.98 | 10.87 | 10.96 | 338,000 | -0.01(-0.05%) |
Mar 22, 2006 | 10.96 | 11.00 | 10.94 | 10.97 | 350,500 | -0.02(-0.16%) |
Mar 21, 2006 | 10.97 | 11.06 | 10.90 | 10.98 | 408,500 | -0.06(-0.56%) |
Mar 20, 2006 | 11.01 | 11.09 | 11.01 | 11.05 | 424,500 | +0.01(+0.05%) |
Mar 17, 2006 | 11.07 | 11.07 | 10.99 | 11.04 | 231,000 | -0.03(-0.25%) |
Mar 16, 2006 | 11.04 | 11.08 | 10.91 | 11.07 | 281,000 | +0.03(+0.24%) |
Mar 15, 2006 | 11.10 | 11.10 | 11.02 | 11.04 | 251,000 | +0.05(+0.42%) |
Mar 14, 2006 | 10.86 | 11.01 | 10.85 | 11.00 | 321,000 | +0.12(+1.12%) |
Mar 13, 2006 | 10.83 | 10.90 | 10.80 | 10.87 | 330,000 | +0.09(+0.87%) |
Mar 10, 2006 | 10.65 | 10.80 | 10.65 | 10.78 | 2,013,000 | -0.09(-0.83%) |
Mar 09, 2006 | 10.93 | 10.96 | 10.85 | 10.87 | 575,500 | +0.07(+0.67%) |
Mar 08, 2006 | 10.86 | 10.87 | 10.72 | 10.80 | 749,500 | -0.21(-1.94%) |
Mar 07, 2006 | 11.07 | 11.07 | 10.94 | 11.01 | 906,000 | -0.07(-0.61%) |
Mar 06, 2006 | 11.28 | 11.30 | 11.00 | 11.08 | 432,000 | -0.20(-1.77%) |
Mar 03, 2006 | 11.33 | 11.33 | 11.25 | 11.28 | 506,500 | -0.08(-0.70%) |
Mar 02, 2006 | 11.28 | 11.37 | 11.21 | 11.36 | 591,000 | +0.13(+1.14%) |
Mar 01, 2006 | 11.23 | 11.29 | 11.19 | 11.23 | 898,000 | +0.02(+0.20%) |
Feb 28, 2006 | 11.05 | 11.22 | 11.08 | 11.21 | 502,500 | +0.16(+1.45%) |
Feb 27, 2006 | 11.07 | 11.08 | 11.01 | 11.05 | 580,000 | -0.10(-0.90%) |
Feb 24, 2006 | 11.05 | 11.15 | 11.03 | 11.15 | 419,000 | +0.20(+1.86%) |
Feb 23, 2006 | 11.03 | 11.04 | 10.92 | 10.95 | 811,500 | -0.12(-1.10%) |
Feb 22, 2006 | 11.02 | 11.08 | 11.00 | 11.07 | 670,500 | +0.04(+0.34%) |
Feb 21, 2006 | 11.06 | 11.08 | 11.02 | 11.03 | 916,500 | +0.02(+0.20%) |
Feb 17, 2006 | 10.95 | 11.05 | 10.95 | 11.01 | 612,000 | +0.09(+0.79%) |
Feb 16, 2006 | 10.72 | 10.92 | 10.70 | 10.92 | 1,556,500 | +0.16(+1.47%) |
Feb 15, 2006 | 10.83 | 10.87 | 10.69 | 10.76 | 995,000 | -0.15(-1.37%) |
Feb 14, 2006 | 10.79 | 10.92 | 10.75 | 10.91 | 1,008,500 | +0.17(+1.60%) |
Feb 13, 2006 | 10.94 | 10.99 | 10.72 | 10.74 | 1,007,000 | -0.23(-2.13%) |
Feb 10, 2006 | 11.17 | 11.17 | 10.91 | 10.98 | 618,000 | -0.27(-2.44%) |
Feb 09, 2006 | 11.15 | 11.29 | 11.13 | 11.25 | 797,000 | +0.27(+2.44%) |
Feb 08, 2006 | 10.98 | 11.02 | 10.90 | 10.98 | 1,224,000 | +0.07(+0.60%) |
Feb 07, 2006 | 11.21 | 11.21 | 10.88 | 10.92 | 1,875,500 | -0.45(-3.99%) |
Feb 06, 2006 | 11.37 | 11.44 | 11.35 | 11.37 | 1,125,000 | +0.05(+0.48%) |
Feb 03, 2006 | 11.44 | 11.45 | 11.27 | 11.32 | 1,006,500 | -0.10(-0.88%) |
Feb 02, 2006 | 11.41 | 11.47 | 11.35 | 11.42 | 927,000 | +0.05(+0.44%) |
Feb 01, 2006 | 11.38 | 11.39 | 11.23 | 11.37 | 1,002,000 | +0.01(+0.07%) |
Jan 31, 2006 | 11.34 | 11.42 | 11.32 | 11.36 | 878,000 | +0.00(+0.04%) |
Jan 30, 2006 | 11.20 | 11.35 | 11.20 | 11.35 | 1,154,000 | +0.21(+1.90%) |
Jan 27, 2006 | 11.21 | 11.25 | 11.12 | 11.14 | 841,000 | -0.03(-0.25%) |
Jan 26, 2006 | 11.11 | 11.20 | 11.07 | 11.17 | 924,000 | -0.08(-0.69%) |
Jan 25, 2006 | 11.27 | 11.31 | 11.14 | 11.25 | 860,000 | +0.09(+0.84%) |
Jan 24, 2006 | 11.12 | 11.15 | 11.07 | 11.15 | 678,000 | -0.01(-0.11%) |
Jan 23, 2006 | 11.13 | 11.18 | 11.06 | 11.17 | 1,350,000 | +0.12(+1.09%) |
Jan 20, 2006 | 11.25 | 11.33 | 11.01 | 11.05 | 1,537,500 | -0.07(-0.67%) |
Jan 19, 2006 | 11.02 | 11.15 | 11.01 | 11.12 | 1,647,000 | +0.30(+2.77%) |
Jan 18, 2006 | 10.95 | 10.95 | 10.81 | 10.82 | 840,000 | -0.25(-2.24%) |
Jan 17, 2006 | 11.06 | 11.18 | 11.02 | 11.07 | 1,433,000 | -0.04(-0.36%) |
Jan 13, 2006 | 10.93 | 11.12 | 10.91 | 11.11 | 695,000 | +0.21(+1.95%) |
Jan 12, 2006 | 10.86 | 10.94 | 10.82 | 10.90 | 1,079,000 | -0.01(-0.13%) |
Jan 11, 2006 | 10.86 | 10.97 | 10.82 | 10.91 | 793,500 | +0.09(+0.81%) |
Jan 10, 2006 | 10.81 | 10.89 | 10.76 | 10.82 | 1,113,000 | -0.11(-0.99%) |
Jan 09, 2006 | 10.70 | 11.01 | 10.68 | 10.93 | 702,500 | +0.17(+1.54%) |
Jan 06, 2006 | 10.64 | 10.79 | 10.63 | 10.76 | 984,500 | +0.29(+2.79%) |
Jan 05, 2006 | 10.52 | 10.54 | 10.44 | 10.47 | 723,000 | -0.19(-1.78%) |
Jan 04, 2006 | 10.59 | 10.68 | 10.54 | 10.66 | 898,500 | +0.02(+0.19%) |
Jan 03, 2006 | 10.47 | 10.65 | 10.46 | 10.64 | 1,109,500 | +0.30(+2.86%) |
Dec 30, 2005 | 10.25 | 10.35 | 10.25 | 10.35 | 1,327,500 | +0.03(+0.25%) |
Dec 29, 2005 | 10.31 | 10.44 | 10.19 | 10.32 | 577,000 | +0.02(+0.23%) |
Dec 28, 2005 | 10.32 | 10.34 | 10.25 | 10.30 | 620,000 | +0.17(+1.64%) |
Dec 27, 2005 | 10.13 | 10.15 | 10.10 | 10.13 | 561,000 | +0.09(+0.94%) |
Dec 23, 2005 | 10.03 | 10.10 | 10.03 | 10.04 | 237,500 | -0.01(-0.14%) |
Dec 22, 2005 | 9.918 | 10.07 | 9.898 | 10.05 | 489,500 | +0.17(+1.70%) |
Dec 21, 2005 | 9.830 | 9.888 | 9.764 | 9.882 | 939,000 | +0.06(+0.63%) |
Dec 20, 2005 | 10.08 | 10.09 | 9.814 | 9.820 | 703,000 | -0.23(-2.33%) |
Dec 19, 2005 | 10.12 | 10.16 | 10.03 | 10.05 | 786,500 | +0.02(+0.18%) |
Dec 16, 2005 | 10.08 | 10.12 | 10.01 | 10.04 | 491,000 | -0.01(-0.10%) |
Dec 15, 2005 | 10.09 | 10.16 | 10.03 | 10.05 | 465,500 | -0.03(-0.32%) |
Dec 14, 2005 | 10.21 | 10.25 | 10.06 | 10.08 | 1,550,000 | -0.25(-2.44%) |
Dec 13, 2005 | 10.46 | 10.46 | 10.32 | 10.33 | 1,917,000 | -0.20(-1.92%) |
Dec 12, 2005 | 10.64 | 10.76 | 10.47 | 10.53 | 1,371,000 | +0.06(+0.53%) |
Dec 09, 2005 | 10.45 | 10.59 | 10.43 | 10.48 | 826,000 | +0.08(+0.81%) |
Dec 08, 2005 | 10.27 | 10.39 | 10.26 | 10.39 | 551,000 | +0.11(+1.09%) |
Dec 07, 2005 | 10.25 | 10.30 | 10.23 | 10.28 | 557,000 | +0.09(+0.86%) |
Dec 06, 2005 | 10.08 | 10.19 | 10.04 | 10.19 | 387,500 | +0.04(+0.35%) |
Dec 05, 2005 | 10.10 | 10.17 | 10.07 | 10.16 | 662,000 | +0.09(+0.89%) |
Dec 02, 2005 | 9.996 | 10.08 | 9.982 | 10.07 | 465,000 | +0.03(+0.32%) |
Dec 01, 2005 | 9.944 | 10.06 | 9.936 | 10.03 | 474,500 | +0.21(+2.10%) |
Nov 30, 2005 | 9.874 | 9.908 | 9.828 | 9.828 | 299,000 | -0.14(-1.42%) |
Nov 29, 2005 | 9.924 | 9.986 | 9.882 | 9.970 | 934,500 | +0.02(+0.16%) |
Nov 28, 2005 | 9.872 | 9.966 | 9.850 | 9.954 | 599,500 | +0.05(+0.48%) |
Nov 25, 2005 | 9.930 | 9.930 | 9.866 | 9.906 | 173,000 | +0.05(+0.47%) |
Nov 23, 2005 | 9.768 | 9.900 | 9.712 | 9.860 | 914,500 | -0.01(-0.10%) |
Nov 22, 2005 | 9.816 | 9.874 | 9.788 | 9.870 | 383,000 | +0.06(+0.63%) |
Nov 21, 2005 | 9.744 | 9.812 | 9.708 | 9.808 | 504,500 | +0.11(+1.13%) |
Nov 18, 2005 | 9.714 | 9.732 | 9.654 | 9.698 | 216,500 | -0.00(-0.02%) |
Nov 17, 2005 | 9.664 | 9.714 | 9.654 | 9.700 | 418,500 | +0.15(+1.57%) |
Nov 16, 2005 | 9.454 | 9.560 | 9.450 | 9.550 | 340,500 | +0.22(+2.38%) |
Nov 15, 2005 | 9.330 | 9.378 | 9.324 | 9.328 | 160,000 | -0.00(-0.02%) |
Nov 14, 2005 | 9.322 | 9.360 | 9.302 | 9.330 | 67,500 | -0.02(-0.19%) |
Nov 11, 2005 | 9.318 | 9.364 | 9.292 | 9.348 | 145,000 | +0.04(+0.45%) |
Nov 10, 2005 | 9.372 | 9.372 | 9.288 | 9.306 | 291,500 | -0.01(-0.06%) |
Nov 09, 2005 | 9.242 | 9.338 | 9.208 | 9.312 | 198,500 | +0.10(+1.09%) |
Nov 08, 2005 | 9.184 | 9.220 | 9.182 | 9.212 | 144,500 | +0.04(+0.46%) |
Nov 07, 2005 | 9.132 | 9.174 | 9.102 | 9.170 | 113,500 | +0.05(+0.59%) |
Nov 04, 2005 | 9.216 | 9.216 | 9.074 | 9.116 | 401,500 | -0.08(-0.83%) |
Nov 03, 2005 | 9.208 | 9.220 | 9.160 | 9.192 | 286,500 | -0.03(-0.35%) |
Nov 02, 2005 | 9.210 | 9.256 | 9.186 | 9.224 | 732,000 | +0.07(+0.81%) |
Nov 01, 2005 | 9.228 | 9.230 | 9.144 | 9.150 | 821,500 | -0.14(-1.55%) |
Oct 31, 2005 | 9.414 | 9.416 | 9.280 | 9.294 | 244,500 | -0.16(-1.65%) |
Oct 28, 2005 | 9.390 | 9.464 | 9.380 | 9.450 | 130,500 | -0.01(-0.06%) |
Oct 27, 2005 | 9.496 | 9.496 | 9.430 | 9.456 | 160,000 | +0.07(+0.70%) |
Oct 26, 2005 | 9.438 | 9.438 | 9.388 | 9.390 | 220,500 | -0.04(-0.42%) |
Oct 25, 2005 | 9.386 | 9.450 | 9.386 | 9.430 | 898,500 | +0.14(+1.55%) |
Oct 24, 2005 | 9.290 | 9.350 | 9.264 | 9.286 | 272,000 | -0.03(-0.28%) |
Oct 21, 2005 | 9.238 | 9.326 | 9.194 | 9.312 | 251,000 | +0.10(+1.13%) |
Oct 20, 2005 | 9.286 | 9.286 | 9.174 | 9.208 | 984,500 | -0.07(-0.78%) |
Oct 19, 2005 | 9.318 | 9.318 | 9.226 | 9.280 | 502,500 | -0.13(-1.34%) |
Oct 18, 2005 | 9.438 | 9.450 | 9.406 | 9.406 | 206,000 | -0.06(-0.59%) |
Oct 17, 2005 | 9.470 | 9.484 | 9.448 | 9.462 | 416,000 | +0.10(+1.02%) |
Oct 14, 2005 | 9.304 | 9.374 | 9.284 | 9.366 | 407,500 | -0.04(-0.43%) |
Oct 13, 2005 | 9.406 | 9.420 | 9.342 | 9.406 | 1,033,000 | +0.01(+0.15%) |
Oct 12, 2005 | 9.510 | 9.540 | 9.378 | 9.392 | 959,000 | -0.10(-1.03%) |
Oct 11, 2005 | 9.490 | 9.550 | 9.484 | 9.490 | 479,500 | -0.01(-0.08%) |
Oct 10, 2005 | 9.580 | 9.580 | 9.420 | 9.498 | 278,500 | -0.01(-0.06%) |
Oct 07, 2005 | 9.408 | 9.508 | 9.388 | 9.504 | 247,500 | +0.05(+0.53%) |
Oct 06, 2005 | 9.372 | 9.460 | 9.372 | 9.454 | 330,500 | +0.17(+1.85%) |
Oct 05, 2005 | 9.286 | 9.314 | 9.234 | 9.282 | 1,361,000 | -0.01(-0.15%) |
Oct 04, 2005 | 9.346 | 9.358 | 9.270 | 9.296 | 361,500 | -0.01(-0.06%) |