Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.14 | 16.25 | 15.88 | 16.13 | 539,858 | +0.04(+0.23%) |
Nov 29, 2006 | 16.02 | 16.29 | 15.79 | 16.09 | 908,736 | +0.18(+1.13%) |
Nov 28, 2006 | 15.51 | 15.99 | 15.42 | 15.91 | 837,553 | +0.31(+1.99%) |
Nov 27, 2006 | 16.29 | 16.36 | 15.45 | 15.60 | 831,448 | -0.74(-4.55%) |
Nov 24, 2006 | 16.20 | 16.53 | 16.17 | 16.35 | 190,764 | +0.06(+0.38%) |
Nov 22, 2006 | 16.29 | 16.59 | 15.97 | 16.28 | 355,832 | +0.00(+0.00%) |
Nov 21, 2006 | 16.31 | 16.41 | 16.17 | 16.28 | 421,109 | +0.01(+0.08%) |
Nov 20, 2006 | 15.76 | 16.43 | 15.73 | 16.27 | 978,932 | +0.48(+3.02%) |
Nov 17, 2006 | 16.13 | 16.61 | 15.70 | 15.79 | 2,055,179 | -0.96(-5.74%) |
Nov 16, 2006 | 17.00 | 17.00 | 16.66 | 16.76 | 568,244 | -0.17(-0.99%) |
Nov 15, 2006 | 16.62 | 17.37 | 16.59 | 16.92 | 1,968,506 | +0.27(+1.60%) |
Nov 14, 2006 | 16.55 | 16.74 | 16.48 | 16.66 | 1,212,486 | +0.09(+0.56%) |
Nov 13, 2006 | 16.74 | 16.98 | 16.53 | 16.56 | 910,543 | -0.03(-0.19%) |
Nov 10, 2006 | 16.38 | 16.65 | 16.32 | 16.59 | 696,134 | +0.18(+1.10%) |
Nov 09, 2006 | 16.88 | 17.02 | 16.29 | 16.41 | 898,578 | -0.28(-1.67%) |
Nov 08, 2006 | 16.48 | 16.75 | 16.44 | 16.69 | 876,694 | +0.04(+0.26%) |
Nov 07, 2006 | 16.72 | 16.86 | 16.63 | 16.65 | 1,032,963 | -0.04(-0.26%) |
Nov 06, 2006 | 16.32 | 16.78 | 16.29 | 16.69 | 1,325,926 | +0.50(+3.06%) |
Nov 03, 2006 | 16.28 | 16.28 | 16.07 | 16.20 | 834,235 | -0.01(-0.08%) |
Nov 02, 2006 | 16.15 | 16.38 | 16.10 | 16.21 | 719,484 | -0.07(-0.46%) |
Nov 01, 2006 | 16.69 | 16.72 | 15.97 | 16.28 | 1,376,425 | -0.34(-2.05%) |
Oct 31, 2006 | 16.87 | 16.90 | 16.46 | 16.63 | 1,147,105 | -0.17(-1.00%) |
Oct 30, 2006 | 16.97 | 17.05 | 16.64 | 16.79 | 1,350,232 | -0.25(-1.49%) |
Oct 27, 2006 | 16.72 | 17.46 | 16.63 | 17.05 | 8,075,947 | +2.38(+16.24%) |
Oct 26, 2006 | 13.99 | 14.73 | 13.92 | 14.66 | 2,449,642 | +0.78(+5.63%) |
Oct 25, 2006 | 13.62 | 13.93 | 13.59 | 13.88 | 615,864 | +0.24(+1.73%) |
Oct 24, 2006 | 13.78 | 13.87 | 13.47 | 13.65 | 705,841 | -0.22(-1.61%) |
Oct 23, 2006 | 13.80 | 14.16 | 13.77 | 13.87 | 473,005 | -0.02(-0.13%) |
Oct 20, 2006 | 14.03 | 14.03 | 13.72 | 13.89 | 481,048 | -0.10(-0.71%) |
Oct 19, 2006 | 13.34 | 14.07 | 13.34 | 13.99 | 1,467,513 | -0.05(-0.35%) |
Oct 18, 2006 | 14.40 | 14.59 | 13.97 | 14.04 | 1,317,877 | -0.35(-2.41%) |
Oct 17, 2006 | 14.45 | 14.49 | 14.11 | 14.39 | 607,849 | -0.04(-0.26%) |
Oct 16, 2006 | 14.13 | 14.55 | 14.13 | 14.42 | 1,030,825 | +0.23(+1.62%) |
Oct 13, 2006 | 13.97 | 14.24 | 13.81 | 14.19 | 932,351 | +0.21(+1.51%) |
Oct 12, 2006 | 13.77 | 14.00 | 13.62 | 13.98 | 837,571 | +0.33(+2.45%) |
Oct 11, 2006 | 12.96 | 13.94 | 12.87 | 13.65 | 1,963,408 | +0.69(+5.31%) |
Oct 10, 2006 | 12.90 | 13.06 | 12.81 | 12.96 | 687,598 | +0.12(+0.92%) |
Oct 09, 2006 | 13.08 | 13.08 | 12.70 | 12.84 | 652,943 | -0.20(-1.57%) |
Oct 06, 2006 | 12.93 | 13.16 | 12.93 | 13.05 | 732,404 | +0.02(+0.14%) |
Oct 05, 2006 | 12.76 | 13.03 | 12.70 | 13.03 | 633,121 | +0.20(+1.55%) |
Oct 04, 2006 | 12.54 | 12.88 | 12.54 | 12.83 | 940,334 | +0.20(+1.62%) |
Oct 03, 2006 | 12.68 | 12.82 | 12.41 | 12.62 | 1,005,144 | -0.12(-0.92%) |
Oct 02, 2006 | 12.72 | 12.84 | 12.47 | 12.74 | 944,683 | -0.03(-0.24%) |
Sep 29, 2006 | 12.87 | 13.05 | 12.77 | 12.77 | 930,963 | -0.09(-0.72%) |
Sep 28, 2006 | 13.23 | 13.28 | 12.84 | 12.87 | 1,266,417 | -0.34(-2.54%) |
Sep 27, 2006 | 13.17 | 13.36 | 13.07 | 13.20 | 1,163,399 | +0.02(+0.14%) |
Sep 26, 2006 | 13.15 | 13.31 | 12.96 | 13.18 | 664,941 | +0.04(+0.33%) |
Sep 25, 2006 | 12.93 | 13.26 | 12.72 | 13.14 | 789,978 | +0.18(+1.39%) |
Sep 22, 2006 | 12.97 | 13.05 | 12.77 | 12.96 | 645,870 | -0.02(-0.19%) |
Sep 21, 2006 | 13.15 | 13.21 | 12.87 | 12.98 | 929,911 | -0.18(-1.37%) |
Sep 20, 2006 | 12.75 | 13.23 | 12.71 | 13.16 | 1,042,254 | +0.51(+4.02%) |
Sep 19, 2006 | 12.61 | 12.87 | 12.46 | 12.66 | 1,441,666 | +0.09(+0.69%) |
Sep 18, 2006 | 12.38 | 12.67 | 12.36 | 12.57 | 1,172,180 | +0.17(+1.40%) |
Sep 15, 2006 | 12.47 | 12.57 | 12.25 | 12.39 | 1,401,687 | +0.04(+0.30%) |
Sep 14, 2006 | 12.54 | 12.59 | 12.29 | 12.36 | 2,088,584 | -0.18(-1.43%) |
Sep 13, 2006 | 11.58 | 12.68 | 11.55 | 12.54 | 2,349,590 | +1.04(+9.01%) |
Sep 12, 2006 | 11.27 | 11.53 | 11.18 | 11.50 | 908,470 | +0.23(+2.04%) |
Sep 11, 2006 | 11.17 | 11.41 | 11.07 | 11.27 | 1,445,657 | +0.04(+0.39%) |
Sep 08, 2006 | 11.35 | 11.40 | 11.17 | 11.23 | 415,207 | -0.07(-0.60%) |
Sep 07, 2006 | 11.45 | 11.65 | 11.24 | 11.30 | 676,556 | -0.18(-1.57%) |
Sep 06, 2006 | 11.79 | 11.85 | 11.46 | 11.48 | 1,057,833 | -0.39(-3.29%) |
Sep 05, 2006 | 11.82 | 11.96 | 11.74 | 11.87 | 627,648 | +0.00(+0.00%) |
Sep 01, 2006 | 12.26 | 12.39 | 11.69 | 11.87 | 875,167 | -0.33(-2.75%) |
Aug 31, 2006 | 12.12 | 12.39 | 12.08 | 12.20 | 699,485 | +0.05(+0.41%) |
Aug 30, 2006 | 12.02 | 12.16 | 11.93 | 12.15 | 605,215 | +0.12(+0.98%) |
Aug 29, 2006 | 11.72 | 12.06 | 11.60 | 12.03 | 960,262 | +0.35(+2.97%) |
Aug 28, 2006 | 11.87 | 11.94 | 11.63 | 11.69 | 836,034 | -0.22(-1.88%) |
Aug 25, 2006 | 11.88 | 11.97 | 11.83 | 11.91 | 579,462 | -0.06(-0.52%) |
Aug 24, 2006 | 12.34 | 12.35 | 11.86 | 11.97 | 1,061,597 | -0.32(-2.62%) |
Aug 23, 2006 | 12.44 | 12.48 | 12.18 | 12.30 | 703,125 | -0.12(-1.00%) |
Aug 22, 2006 | 12.28 | 12.62 | 12.23 | 12.42 | 863,914 | +0.13(+1.06%) |
Aug 21, 2006 | 12.21 | 12.39 | 12.14 | 12.29 | 527,265 | +0.00(+0.00%) |
Aug 18, 2006 | 12.25 | 12.33 | 12.10 | 12.29 | 712,118 | +0.06(+0.51%) |
Aug 17, 2006 | 11.95 | 12.39 | 11.95 | 12.23 | 701,524 | +0.19(+1.60%) |
Aug 16, 2006 | 11.87 | 12.07 | 11.72 | 12.03 | 632,092 | +0.25(+2.10%) |
Aug 15, 2006 | 11.76 | 11.85 | 11.68 | 11.79 | 677,923 | +0.18(+1.55%) |
Aug 14, 2006 | 11.92 | 11.92 | 11.56 | 11.61 | 755,736 | -0.16(-1.37%) |
Aug 11, 2006 | 12.10 | 12.10 | 11.67 | 11.77 | 505,408 | -0.32(-2.67%) |
Aug 10, 2006 | 11.90 | 12.17 | 11.68 | 12.09 | 708,046 | +0.12(+1.04%) |
Aug 09, 2006 | 12.48 | 12.68 | 11.93 | 11.97 | 1,243,724 | -0.31(-2.53%) |
Aug 08, 2006 | 12.25 | 12.38 | 12.11 | 12.28 | 925,449 | +0.02(+0.20%) |
Aug 07, 2006 | 12.16 | 12.31 | 12.03 | 12.25 | 657,431 | +0.09(+0.77%) |
Aug 04, 2006 | 12.34 | 12.48 | 12.00 | 12.16 | 910,599 | -0.10(-0.81%) |
Aug 03, 2006 | 11.86 | 12.28 | 11.72 | 12.26 | 1,140,688 | +0.35(+2.97%) |
Aug 02, 2006 | 11.90 | 12.10 | 11.79 | 11.90 | 825,821 | +0.02(+0.16%) |
Aug 01, 2006 | 12.07 | 12.07 | 11.65 | 11.89 | 1,397,710 | -0.12(-0.98%) |
Jul 31, 2006 | 11.68 | 12.12 | 11.48 | 12.00 | 1,879,355 | +0.37(+3.20%) |
Jul 28, 2006 | 10.70 | 11.78 | 10.50 | 11.63 | 4,052,323 | +0.29(+2.57%) |
Jul 27, 2006 | 11.56 | 11.79 | 11.27 | 11.34 | 1,803,081 | -0.11(-0.92%) |
Jul 26, 2006 | 11.67 | 11.84 | 11.41 | 11.45 | 1,363,426 | -0.31(-2.64%) |
Jul 25, 2006 | 11.81 | 12.11 | 11.67 | 11.76 | 1,033,288 | -0.09(-0.78%) |
Jul 24, 2006 | 11.61 | 11.92 | 11.48 | 11.85 | 438,327 | +0.28(+2.41%) |
Jul 21, 2006 | 11.72 | 11.73 | 11.25 | 11.57 | 489,477 | -0.22(-1.84%) |
Jul 20, 2006 | 12.01 | 12.22 | 11.79 | 11.79 | 417,066 | -0.22(-1.81%) |
Jul 19, 2006 | 11.92 | 12.25 | 11.85 | 12.00 | 480,779 | +0.09(+0.78%) |
Jul 18, 2006 | 11.74 | 11.95 | 11.48 | 11.91 | 1,393,027 | +0.20(+1.75%) |
Jul 17, 2006 | 11.70 | 12.02 | 11.64 | 11.71 | 514,905 | -0.03(-0.26%) |
Jul 14, 2006 | 11.87 | 11.94 | 11.59 | 11.74 | 552,048 | -0.17(-1.46%) |
Jul 13, 2006 | 12.10 | 12.22 | 11.85 | 11.91 | 769,994 | -0.27(-2.19%) |
Jul 12, 2006 | 12.66 | 12.68 | 12.15 | 12.18 | 470,550 | -0.45(-3.54%) |
Jul 11, 2006 | 12.29 | 12.70 | 12.27 | 12.62 | 977,882 | +0.22(+1.80%) |
Jul 10, 2006 | 12.72 | 12.79 | 12.13 | 12.40 | 804,639 | -0.36(-2.82%) |
Jul 07, 2006 | 12.69 | 12.90 | 12.51 | 12.76 | 755,494 | +0.00(+0.00%) |
Jul 06, 2006 | 12.71 | 12.93 | 12.60 | 12.76 | 922,359 | +0.04(+0.34%) |
Jul 05, 2006 | 12.86 | 12.87 | 12.57 | 12.72 | 1,304,646 | -0.32(-2.47%) |
Jul 03, 2006 | 13.37 | 13.42 | 12.99 | 13.04 | 544,561 | -0.39(-2.91%) |
Jun 30, 2006 | 13.35 | 13.51 | 13.11 | 13.43 | 961,293 | +0.07(+0.56%) |
Jun 29, 2006 | 13.03 | 13.39 | 13.03 | 13.36 | 1,674,223 | +0.33(+2.52%) |
Jun 28, 2006 | 13.67 | 13.77 | 12.83 | 13.03 | 8,307,131 | -1.65(-11.24%) |
Jun 27, 2006 | 14.91 | 14.97 | 14.56 | 14.68 | 1,256,558 | -0.25(-1.66%) |
Jun 26, 2006 | 15.07 | 15.14 | 14.78 | 14.93 | 533,733 | -0.11(-0.74%) |
Jun 23, 2006 | 14.93 | 15.11 | 14.77 | 15.04 | 819,621 | +0.04(+0.25%) |
Jun 22, 2006 | 14.68 | 15.00 | 14.68 | 15.00 | 1,370,622 | +0.24(+1.60%) |
Jun 21, 2006 | 14.08 | 14.80 | 14.08 | 14.76 | 1,182,514 | +0.69(+4.94%) |
Jun 20, 2006 | 14.20 | 14.20 | 13.82 | 14.07 | 745,127 | -0.09(-0.66%) |
Jun 19, 2006 | 14.50 | 14.67 | 13.96 | 14.16 | 824,276 | -0.42(-2.89%) |
Jun 16, 2006 | 14.54 | 14.67 | 14.33 | 14.58 | 1,382,859 | -0.01(-0.04%) |
Jun 15, 2006 | 13.97 | 14.64 | 13.86 | 14.59 | 1,176,229 | +0.79(+5.71%) |
Jun 14, 2006 | 13.83 | 14.06 | 13.65 | 13.80 | 938,730 | -0.01(-0.09%) |
Jun 13, 2006 | 13.62 | 14.13 | 13.62 | 13.82 | 1,320,766 | +0.20(+1.50%) |
Jun 12, 2006 | 14.46 | 14.46 | 13.52 | 13.61 | 1,807,401 | -0.78(-5.39%) |
Jun 09, 2006 | 14.27 | 14.70 | 14.26 | 14.39 | 992,371 | +0.17(+1.18%) |
Jun 08, 2006 | 14.24 | 14.30 | 13.65 | 14.22 | 1,285,081 | -0.11(-0.78%) |
Jun 07, 2006 | 14.46 | 14.66 | 14.12 | 14.33 | 805,440 | -0.14(-0.94%) |
Jun 06, 2006 | 14.94 | 15.04 | 14.31 | 14.47 | 1,271,245 | -0.47(-3.12%) |
Jun 05, 2006 | 15.44 | 15.44 | 14.84 | 14.93 | 1,294,632 | -0.47(-3.06%) |
Jun 02, 2006 | 15.38 | 15.75 | 15.27 | 15.40 | 2,511,127 | +0.14(+0.89%) |
Jun 01, 2006 | 14.65 | 15.35 | 14.39 | 15.27 | 2,228,037 | +0.74(+5.13%) |
May 31, 2006 | 14.14 | 14.63 | 13.96 | 14.52 | 2,277,918 | +0.96(+7.09%) |
May 30, 2006 | 14.02 | 14.19 | 13.56 | 13.56 | 460,662 | -0.50(-3.57%) |
May 26, 2006 | 13.81 | 14.33 | 13.81 | 14.06 | 323,881 | +0.03(+0.22%) |
May 25, 2006 | 13.78 | 14.03 | 13.52 | 14.03 | 768,303 | +0.34(+2.49%) |
May 24, 2006 | 14.07 | 14.08 | 13.46 | 13.69 | 1,248,547 | -0.38(-2.69%) |
May 23, 2006 | 14.31 | 14.66 | 14.04 | 14.07 | 732,131 | -0.19(-1.35%) |
May 22, 2006 | 14.62 | 14.93 | 14.14 | 14.26 | 1,434,817 | -0.45(-3.04%) |
May 19, 2006 | 14.63 | 14.78 | 14.17 | 14.71 | 1,081,118 | +0.07(+0.51%) |
May 18, 2006 | 14.61 | 15.17 | 14.58 | 14.63 | 1,480,325 | -0.01(-0.04%) |
May 17, 2006 | 14.30 | 14.76 | 14.30 | 14.64 | 1,436,699 | +0.19(+1.29%) |
May 16, 2006 | 14.21 | 14.96 | 14.21 | 14.45 | 1,468,898 | +0.29(+2.01%) |
May 15, 2006 | 13.93 | 14.38 | 13.91 | 14.17 | 2,018,274 | +0.13(+0.93%) |
May 12, 2006 | 13.97 | 14.51 | 13.82 | 14.04 | 995,863 | +0.01(+0.04%) |
May 11, 2006 | 14.47 | 14.85 | 14.01 | 14.03 | 1,065,649 | -0.34(-2.37%) |
May 10, 2006 | 14.76 | 14.92 | 14.33 | 14.37 | 865,587 | -0.51(-3.42%) |
May 09, 2006 | 15.31 | 15.48 | 14.79 | 14.88 | 1,468,145 | -0.53(-3.42%) |
May 08, 2006 | 15.19 | 15.60 | 15.08 | 15.41 | 1,664,897 | +0.11(+0.73%) |
May 05, 2006 | 14.81 | 15.37 | 14.75 | 15.30 | 2,109,453 | +0.63(+4.27%) |
May 04, 2006 | 13.71 | 14.76 | 13.65 | 14.67 | 1,423,604 | +0.88(+6.39%) |
May 03, 2006 | 13.89 | 14.10 | 13.62 | 13.79 | 942,991 | -0.02(-0.18%) |
May 02, 2006 | 13.37 | 13.99 | 13.37 | 13.82 | 700,829 | +0.44(+3.29%) |
May 01, 2006 | 13.86 | 14.07 | 13.34 | 13.37 | 1,243,759 | -0.55(-3.96%) |
Apr 28, 2006 | 13.73 | 14.09 | 13.68 | 13.93 | 1,080,523 | +0.12(+0.90%) |
Apr 27, 2006 | 14.12 | 14.56 | 13.71 | 13.80 | 8,783,812 | +1.52(+12.37%) |
Apr 26, 2006 | 11.99 | 12.35 | 11.99 | 12.28 | 1,447,076 | +0.27(+2.27%) |
Apr 25, 2006 | 11.69 | 12.12 | 11.64 | 12.01 | 974,821 | +0.39(+3.36%) |
Apr 24, 2006 | 11.51 | 11.67 | 11.51 | 11.62 | 681,974 | +0.11(+0.97%) |
Apr 21, 2006 | 11.95 | 11.95 | 11.45 | 11.51 | 608,123 | -0.27(-2.32%) |
Apr 20, 2006 | 11.69 | 11.87 | 11.63 | 11.78 | 436,510 | +0.14(+1.23%) |
Apr 19, 2006 | 11.76 | 11.76 | 11.47 | 11.64 | 583,132 | -0.04(-0.32%) |
Apr 18, 2006 | 11.47 | 11.69 | 11.48 | 11.67 | 484,799 | +0.20(+1.78%) |
Apr 17, 2006 | 11.85 | 11.85 | 11.41 | 11.47 | 661,361 | -0.30(-2.53%) |
Apr 13, 2006 | 11.85 | 11.93 | 11.72 | 11.77 | 308,691 | -0.01(-0.11%) |
Apr 12, 2006 | 11.79 | 11.94 | 11.69 | 11.78 | 338,748 | -0.01(-0.11%) |
Apr 11, 2006 | 12.16 | 12.16 | 11.76 | 11.79 | 719,574 | -0.30(-2.51%) |
Apr 10, 2006 | 12.25 | 12.42 | 12.05 | 12.10 | 824,107 | -0.11(-0.91%) |
Apr 07, 2006 | 11.95 | 12.50 | 11.94 | 12.21 | 1,339,230 | +0.23(+1.92%) |
Apr 06, 2006 | 11.97 | 12.03 | 11.86 | 11.98 | 610,146 | +0.04(+0.31%) |
Apr 05, 2006 | 12.13 | 12.16 | 11.85 | 11.94 | 822,045 | -0.19(-1.53%) |
Apr 04, 2006 | 12.16 | 12.21 | 11.85 | 12.13 | 1,078,761 | +0.03(+0.26%) |
Apr 03, 2006 | 11.85 | 12.15 | 11.72 | 12.10 | 1,540,246 | +0.30(+2.58%) |
Mar 31, 2006 | 11.79 | 11.83 | 11.67 | 11.79 | 1,005,012 | +0.01(+0.05%) |
Mar 30, 2006 | 12.06 | 12.15 | 11.64 | 11.79 | 894,334 | -0.22(-1.81%) |
Mar 29, 2006 | 11.72 | 12.07 | 11.58 | 12.00 | 871,769 | +0.37(+3.14%) |
Mar 28, 2006 | 11.84 | 11.95 | 11.62 | 11.64 | 666,608 | -0.19(-1.57%) |
Mar 27, 2006 | 11.87 | 11.99 | 11.66 | 11.82 | 863,098 | +0.02(+0.21%) |
Mar 24, 2006 | 11.62 | 11.95 | 11.60 | 11.80 | 1,019,266 | +0.23(+1.98%) |
Mar 23, 2006 | 11.73 | 11.80 | 11.29 | 11.57 | 1,136,621 | -0.06(-0.48%) |
Mar 22, 2006 | 11.69 | 11.95 | 11.53 | 11.63 | 1,044,253 | -0.11(-0.95%) |
Mar 21, 2006 | 11.94 | 12.10 | 11.72 | 11.74 | 1,352,588 | -0.10(-0.84%) |
Mar 20, 2006 | 11.26 | 11.97 | 11.21 | 11.84 | 1,556,558 | +0.58(+5.12%) |
Mar 17, 2006 | 11.23 | 11.38 | 11.11 | 11.26 | 1,155,454 | +0.09(+0.83%) |
Mar 16, 2006 | 11.23 | 11.33 | 11.14 | 11.17 | 980,537 | -0.10(-0.88%) |
Mar 15, 2006 | 11.22 | 11.38 | 11.14 | 11.27 | 624,782 | +0.01(+0.11%) |
Mar 14, 2006 | 11.04 | 11.39 | 11.04 | 11.25 | 818,699 | +0.20(+1.80%) |
Mar 13, 2006 | 11.17 | 11.38 | 11.01 | 11.05 | 821,077 | -0.06(-0.50%) |
Mar 10, 2006 | 10.88 | 11.12 | 10.76 | 11.11 | 1,138,874 | +0.27(+2.52%) |
Mar 09, 2006 | 11.15 | 11.20 | 10.80 | 10.84 | 705,925 | -0.27(-2.46%) |
Mar 08, 2006 | 11.10 | 11.29 | 10.92 | 11.11 | 479,736 | -0.06(-0.50%) |
Mar 07, 2006 | 11.51 | 11.51 | 10.94 | 11.17 | 877,152 | -0.37(-3.23%) |
Mar 06, 2006 | 11.36 | 11.73 | 11.36 | 11.54 | 1,157,374 | +0.20(+1.81%) |
Mar 03, 2006 | 11.07 | 11.55 | 11.05 | 11.33 | 1,679,451 | +0.20(+1.78%) |
Mar 02, 2006 | 10.74 | 11.23 | 10.73 | 11.14 | 1,590,673 | +0.34(+3.16%) |
Mar 01, 2006 | 10.58 | 10.83 | 10.58 | 10.79 | 717,514 | +0.15(+1.40%) |
Feb 28, 2006 | 10.53 | 10.76 | 10.55 | 10.65 | 747,661 | +0.12(+1.12%) |
Feb 27, 2006 | 10.76 | 10.85 | 10.52 | 10.53 | 622,863 | -0.21(-1.96%) |
Feb 24, 2006 | 10.59 | 10.75 | 10.45 | 10.74 | 794,159 | +0.19(+1.76%) |
Feb 23, 2006 | 10.72 | 10.78 | 10.50 | 10.55 | 929,949 | -0.17(-1.62%) |
Feb 22, 2006 | 11.02 | 11.17 | 10.48 | 10.73 | 3,290,193 | -0.29(-2.59%) |
Feb 21, 2006 | 11.21 | 11.25 | 10.92 | 11.01 | 2,017,929 | -0.20(-1.83%) |
Feb 17, 2006 | 11.32 | 11.53 | 11.02 | 11.22 | 4,066,528 | +0.05(+0.44%) |
Feb 16, 2006 | 11.02 | 11.34 | 11.02 | 11.17 | 1,947,940 | +0.21(+1.93%) |
Feb 15, 2006 | 10.64 | 11.10 | 10.64 | 10.96 | 1,998,830 | +0.32(+3.03%) |
Feb 14, 2006 | 10.44 | 10.65 | 10.44 | 10.63 | 505,266 | +0.19(+1.84%) |
Feb 13, 2006 | 10.43 | 10.65 | 10.39 | 10.44 | 614,737 | -0.07(-0.65%) |
Feb 10, 2006 | 10.55 | 10.58 | 10.32 | 10.51 | 1,385,731 | -0.01(-0.12%) |
Feb 09, 2006 | 10.77 | 10.92 | 10.48 | 10.52 | 896,162 | -0.20(-1.91%) |
Feb 08, 2006 | 10.98 | 11.04 | 10.61 | 10.73 | 1,464,379 | -0.20(-1.87%) |
Feb 07, 2006 | 11.19 | 11.35 | 10.89 | 10.93 | 1,526,082 | -0.19(-1.73%) |
Feb 06, 2006 | 11.17 | 11.30 | 11.07 | 11.12 | 583,872 | -0.02(-0.17%) |
Feb 03, 2006 | 11.22 | 11.32 | 11.10 | 11.14 | 1,020,932 | -0.06(-0.50%) |
Feb 02, 2006 | 11.18 | 11.36 | 11.17 | 11.20 | 670,251 | -0.02(-0.17%) |
Feb 01, 2006 | 11.23 | 11.24 | 11.10 | 11.22 | 833,415 | -0.02(-0.22%) |
Jan 31, 2006 | 10.82 | 11.32 | 10.82 | 11.24 | 1,211,142 | +0.38(+3.54%) |
Jan 30, 2006 | 10.79 | 10.95 | 10.79 | 10.86 | 878,499 | +0.05(+0.46%) |
Jan 27, 2006 | 10.76 | 10.96 | 10.67 | 10.81 | 1,691,716 | +0.05(+0.46%) |
Jan 26, 2006 | 11.12 | 11.28 | 10.73 | 10.76 | 1,284,182 | -0.36(-3.24%) |
Jan 25, 2006 | 10.90 | 11.12 | 10.73 | 11.12 | 927,496 | +0.15(+1.36%) |
Jan 24, 2006 | 11.14 | 11.31 | 10.91 | 10.97 | 745,388 | -0.09(-0.79%) |
Jan 23, 2006 | 10.89 | 11.35 | 10.89 | 11.05 | 1,585,521 | +0.22(+2.06%) |
Jan 20, 2006 | 10.89 | 10.96 | 10.76 | 10.83 | 854,163 | -0.02(-0.23%) |
Jan 19, 2006 | 10.96 | 11.09 | 10.84 | 10.86 | 933,813 | -0.02(-0.23%) |
Jan 18, 2006 | 11.04 | 11.09 | 10.67 | 10.88 | 1,682,575 | -0.30(-2.66%) |
Jan 17, 2006 | 11.35 | 11.40 | 11.07 | 11.18 | 1,293,789 | -0.24(-2.12%) |
Jan 13, 2006 | 11.45 | 11.63 | 11.30 | 11.42 | 596,541 | -0.06(-0.49%) |
Jan 12, 2006 | 11.34 | 11.53 | 11.31 | 11.48 | 1,057,149 | +0.15(+1.31%) |
Jan 11, 2006 | 11.35 | 11.36 | 11.10 | 11.33 | 1,858,363 | -0.02(-0.16%) |
Jan 10, 2006 | 11.18 | 11.41 | 11.17 | 11.35 | 1,811,362 | +0.12(+1.11%) |
Jan 09, 2006 | 11.11 | 11.44 | 11.09 | 11.22 | 2,327,170 | +0.06(+0.50%) |
Jan 06, 2006 | 11.28 | 11.35 | 11.04 | 11.17 | 2,767,173 | -0.22(-1.96%) |
Jan 05, 2006 | 11.93 | 12.06 | 11.37 | 11.39 | 3,095,556 | -0.51(-4.33%) |
Jan 04, 2006 | 11.99 | 12.08 | 11.85 | 11.90 | 1,526,651 | -0.07(-0.62%) |
Jan 03, 2006 | 12.03 | 12.08 | 11.77 | 11.98 | 1,611,713 | +0.04(+0.31%) |
Dec 30, 2005 | 11.99 | 12.03 | 11.90 | 11.94 | 667,016 | -0.11(-0.87%) |
Dec 29, 2005 | 12.00 | 12.18 | 12.00 | 12.05 | 623,710 | -0.01(-0.10%) |
Dec 28, 2005 | 12.07 | 12.13 | 11.94 | 12.06 | 769,407 | -0.01(-0.10%) |
Dec 27, 2005 | 12.47 | 12.50 | 12.07 | 12.07 | 1,494,162 | -0.40(-3.18%) |
Dec 23, 2005 | 12.34 | 12.52 | 12.27 | 12.47 | 668,664 | +0.17(+1.41%) |
Dec 22, 2005 | 12.04 | 12.31 | 12.04 | 12.30 | 1,026,291 | +0.24(+1.95%) |
Dec 21, 2005 | 11.95 | 12.14 | 11.77 | 12.06 | 1,379,278 | +0.09(+0.73%) |
Dec 20, 2005 | 11.88 | 12.12 | 11.70 | 11.97 | 1,323,479 | +0.07(+0.57%) |
Dec 19, 2005 | 12.29 | 12.30 | 11.85 | 11.90 | 1,061,307 | -0.47(-3.76%) |
Dec 16, 2005 | 12.48 | 12.52 | 12.20 | 12.37 | 1,725,267 | -0.03(-0.25%) |
Dec 15, 2005 | 12.32 | 12.50 | 11.95 | 12.40 | 2,420,543 | +0.01(+0.05%) |
Dec 14, 2005 | 12.16 | 12.49 | 12.10 | 12.39 | 1,457,249 | +0.27(+2.20%) |
Dec 13, 2005 | 12.07 | 12.15 | 12.03 | 12.13 | 1,046,873 | +0.08(+0.67%) |
Dec 12, 2005 | 11.75 | 12.16 | 11.50 | 12.05 | 1,976,858 | +0.37(+3.19%) |
Dec 09, 2005 | 11.54 | 11.80 | 11.45 | 11.67 | 906,754 | +0.17(+1.46%) |
Dec 08, 2005 | 11.45 | 11.85 | 11.33 | 11.51 | 1,276,970 | +0.09(+0.81%) |
Dec 07, 2005 | 12.29 | 12.34 | 11.38 | 11.41 | 3,487,322 | -0.90(-7.30%) |
Dec 06, 2005 | 12.63 | 12.66 | 12.30 | 12.31 | 870,852 | -0.20(-1.64%) |
Dec 05, 2005 | 12.50 | 12.61 | 12.35 | 12.52 | 1,050,482 | +0.02(+0.15%) |
Dec 02, 2005 | 12.10 | 12.60 | 11.91 | 12.50 | 2,163,226 | +0.46(+3.81%) |