Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.52 | 13.70 | 13.19 | 13.27 | 52,477 | -0.19(-1.41%) |
Dec 28, 2006 | 13.40 | 13.73 | 13.40 | 13.46 | 40,470 | +0.05(+0.37%) |
Dec 27, 2006 | 13.77 | 13.79 | 13.36 | 13.41 | 49,054 | -0.27(-1.97%) |
Dec 26, 2006 | 13.60 | 13.79 | 13.44 | 13.68 | 62,746 | +0.13(+0.96%) |
Dec 22, 2006 | 13.75 | 13.80 | 13.26 | 13.55 | 44,792 | -0.20(-1.43%) |
Dec 21, 2006 | 13.62 | 14.50 | 13.62 | 13.75 | 168,033 | +0.36(+2.66%) |
Dec 20, 2006 | 13.28 | 13.49 | 13.28 | 13.39 | 46,739 | +0.11(+0.83%) |
Dec 19, 2006 | 13.34 | 13.70 | 13.05 | 13.28 | 58,253 | -0.01(-0.08%) |
Dec 18, 2006 | 13.44 | 13.59 | 13.01 | 13.29 | 72,695 | -0.10(-0.75%) |
Dec 15, 2006 | 12.46 | 13.74 | 12.43 | 13.39 | 205,696 | +1.03(+8.33%) |
Dec 14, 2006 | 12.16 | 12.46 | 12.14 | 12.36 | 160,416 | +0.24(+1.98%) |
Dec 13, 2006 | 12.14 | 12.44 | 12.06 | 12.12 | 20,356 | -0.07(-0.57%) |
Dec 12, 2006 | 12.54 | 12.65 | 12.00 | 12.19 | 57,608 | -0.30(-2.40%) |
Dec 11, 2006 | 12.40 | 12.98 | 12.30 | 12.49 | 91,404 | +0.15(+1.22%) |
Dec 08, 2006 | 12.43 | 12.44 | 12.12 | 12.34 | 66,892 | -0.01(-0.08%) |
Dec 07, 2006 | 12.51 | 12.73 | 12.35 | 12.35 | 41,918 | -0.24(-1.91%) |
Dec 06, 2006 | 12.79 | 12.94 | 12.44 | 12.59 | 33,345 | -0.09(-0.71%) |
Dec 05, 2006 | 12.90 | 12.90 | 12.50 | 12.68 | 78,576 | -0.21(-1.63%) |
Dec 04, 2006 | 13.22 | 13.22 | 12.71 | 12.89 | 43,592 | -0.06(-0.46%) |
Dec 01, 2006 | 12.75 | 12.98 | 12.62 | 12.95 | 46,148 | +0.33(+2.61%) |
Nov 30, 2006 | 13.00 | 13.00 | 12.61 | 12.62 | 65,100 | -0.27(-2.09%) |
Nov 29, 2006 | 13.69 | 13.69 | 12.76 | 12.89 | 326,279 | -1.01(-7.27%) |
Nov 28, 2006 | 11.62 | 15.37 | 11.27 | 13.90 | 1,561,763 | +2.34(+20.24%) |
Nov 27, 2006 | 11.95 | 11.95 | 11.40 | 11.56 | 39,539 | -0.29(-2.45%) |
Nov 24, 2006 | 11.72 | 11.87 | 11.72 | 11.85 | 10,076 | +0.06(+0.47%) |
Nov 22, 2006 | 11.17 | 11.80 | 11.17 | 11.79 | 66,093 | +0.62(+5.59%) |
Nov 21, 2006 | 11.51 | 11.52 | 11.16 | 11.17 | 23,905 | -0.44(-3.79%) |
Nov 20, 2006 | 11.53 | 11.68 | 11.34 | 11.61 | 13,247 | -0.15(-1.29%) |
Nov 17, 2006 | 11.58 | 11.88 | 11.51 | 11.76 | 19,499 | +0.25(+2.19%) |
Nov 16, 2006 | 11.30 | 11.62 | 11.30 | 11.51 | 13,868 | +0.13(+1.14%) |
Nov 15, 2006 | 11.31 | 11.39 | 11.30 | 11.38 | 20,066 | +0.05(+0.44%) |
Nov 14, 2006 | 11.40 | 11.40 | 11.06 | 11.33 | 52,105 | -0.08(-0.70%) |
Nov 13, 2006 | 11.60 | 11.61 | 11.19 | 11.41 | 32,287 | -0.18(-1.55%) |
Nov 10, 2006 | 11.80 | 11.80 | 11.59 | 11.59 | 17,279 | -0.12(-1.02%) |
Nov 09, 2006 | 11.91 | 11.97 | 11.61 | 11.71 | 24,544 | -0.28(-2.34%) |
Nov 08, 2006 | 11.72 | 12.18 | 11.70 | 11.99 | 50,176 | +0.15(+1.27%) |
Nov 07, 2006 | 11.80 | 11.95 | 11.79 | 11.84 | 55,435 | +0.04(+0.34%) |
Nov 06, 2006 | 12.03 | 12.10 | 11.70 | 11.80 | 34,100 | -0.23(-1.91%) |
Nov 03, 2006 | 12.10 | 12.26 | 11.98 | 12.03 | 34,433 | -0.09(-0.74%) |
Nov 02, 2006 | 12.50 | 12.56 | 12.10 | 12.12 | 22,407 | -0.36(-2.88%) |
Nov 01, 2006 | 12.50 | 12.60 | 12.45 | 12.48 | 21,706 | -0.21(-1.65%) |
Oct 31, 2006 | 12.99 | 13.13 | 12.60 | 12.69 | 120,549 | -0.17(-1.32%) |
Oct 30, 2006 | 13.02 | 13.10 | 12.86 | 12.86 | 72,530 | -0.38(-2.87%) |
Oct 27, 2006 | 13.43 | 13.47 | 13.01 | 13.24 | 43,110 | -0.24(-1.78%) |
Oct 26, 2006 | 13.56 | 13.57 | 13.11 | 13.48 | 47,591 | -0.17(-1.25%) |
Oct 25, 2006 | 14.00 | 14.12 | 11.98 | 13.65 | 216,860 | -1.09(-7.39%) |
Oct 24, 2006 | 14.05 | 14.75 | 13.78 | 14.74 | 35,388 | +0.74(+5.29%) |
Oct 23, 2006 | 14.05 | 14.05 | 13.87 | 14.00 | 6,462 | -0.04(-0.28%) |
Oct 20, 2006 | 13.90 | 14.05 | 13.87 | 14.04 | 2,901 | +0.14(+1.01%) |
Oct 19, 2006 | 13.89 | 13.96 | 13.86 | 13.90 | 13,700 | -0.19(-1.35%) |
Oct 18, 2006 | 14.20 | 14.38 | 13.91 | 14.09 | 18,948 | +0.03(+0.21%) |
Oct 17, 2006 | 14.12 | 14.25 | 14.00 | 14.06 | 12,006 | -0.06(-0.42%) |
Oct 16, 2006 | 14.28 | 14.39 | 14.05 | 14.12 | 8,587 | -0.27(-1.88%) |
Oct 13, 2006 | 14.04 | 14.42 | 14.04 | 14.39 | 12,770 | +0.22(+1.55%) |
Oct 12, 2006 | 14.08 | 14.20 | 14.00 | 14.17 | 20,132 | +0.09(+0.64%) |
Oct 11, 2006 | 14.29 | 14.30 | 14.01 | 14.08 | 15,511 | -0.12(-0.85%) |
Oct 10, 2006 | 14.34 | 14.60 | 14.20 | 14.20 | 18,259 | -0.42(-2.87%) |
Oct 09, 2006 | 14.30 | 14.62 | 14.09 | 14.62 | 20,012 | +0.17(+1.18%) |
Oct 06, 2006 | 14.13 | 14.47 | 14.13 | 14.45 | 17,392 | +0.13(+0.91%) |
Oct 05, 2006 | 13.64 | 14.39 | 13.64 | 14.32 | 36,445 | +0.47(+3.39%) |
Oct 04, 2006 | 13.83 | 13.95 | 13.79 | 13.85 | 28,786 | +0.05(+0.36%) |
Oct 03, 2006 | 13.45 | 13.87 | 13.45 | 13.80 | 25,196 | +0.31(+2.30%) |
Oct 02, 2006 | 13.35 | 13.50 | 13.20 | 13.49 | 14,848 | +0.16(+1.20%) |
Sep 29, 2006 | 13.40 | 13.45 | 13.18 | 13.33 | 10,732 | +0.03(+0.23%) |
Sep 28, 2006 | 13.08 | 13.30 | 13.08 | 13.30 | 16,872 | +0.19(+1.45%) |
Sep 27, 2006 | 12.85 | 13.14 | 12.75 | 13.11 | 29,608 | +0.36(+2.82%) |
Sep 26, 2006 | 13.05 | 13.10 | 12.73 | 12.75 | 36,032 | -0.28(-2.15%) |
Sep 25, 2006 | 12.84 | 13.07 | 12.84 | 13.03 | 13,268 | -0.03(-0.23%) |
Sep 22, 2006 | 13.19 | 13.19 | 12.70 | 13.06 | 5,622 | +0.02(+0.15%) |
Sep 21, 2006 | 13.19 | 13.25 | 12.90 | 13.04 | 26,983 | -0.02(-0.15%) |
Sep 20, 2006 | 13.45 | 13.46 | 13.02 | 13.06 | 10,237 | -0.37(-2.76%) |
Sep 19, 2006 | 13.25 | 13.43 | 13.25 | 13.43 | 12,272 | +0.08(+0.60%) |
Sep 18, 2006 | 13.10 | 13.49 | 13.09 | 13.35 | 12,995 | +0.31(+2.38%) |
Sep 15, 2006 | 12.66 | 13.04 | 12.66 | 13.04 | 30,556 | +0.17(+1.32%) |
Sep 14, 2006 | 12.56 | 12.95 | 12.50 | 12.87 | 15,527 | +0.18(+1.42%) |
Sep 13, 2006 | 13.29 | 13.29 | 11.98 | 12.69 | 84,274 | -0.60(-4.51%) |
Sep 12, 2006 | 13.66 | 13.77 | 13.28 | 13.29 | 16,410 | -0.49(-3.56%) |
Sep 11, 2006 | 13.71 | 13.87 | 13.71 | 13.78 | 11,890 | -0.12(-0.86%) |
Sep 08, 2006 | 13.84 | 13.95 | 13.74 | 13.90 | 31,280 | +0.08(+0.58%) |
Sep 07, 2006 | 13.65 | 13.82 | 13.65 | 13.82 | 15,300 | +0.02(+0.14%) |
Sep 06, 2006 | 13.65 | 13.80 | 13.65 | 13.80 | 25,785 | +0.11(+0.80%) |
Sep 05, 2006 | 13.63 | 13.75 | 13.33 | 13.69 | 15,184 | +0.06(+0.44%) |
Sep 01, 2006 | 13.60 | 13.65 | 13.45 | 13.63 | 16,675 | +0.06(+0.44%) |
Aug 31, 2006 | 13.10 | 13.59 | 13.06 | 13.57 | 60,966 | +0.41(+3.12%) |
Aug 30, 2006 | 12.94 | 13.32 | 12.94 | 13.16 | 28,720 | +0.21(+1.62%) |
Aug 29, 2006 | 12.95 | 12.99 | 12.77 | 12.95 | 10,194 | +0.02(+0.15%) |
Aug 28, 2006 | 13.16 | 13.16 | 12.88 | 12.93 | 42,277 | -0.09(-0.69%) |
Aug 25, 2006 | 13.27 | 13.38 | 12.95 | 13.02 | 24,003 | -0.40(-2.98%) |
Aug 24, 2006 | 13.50 | 13.55 | 13.25 | 13.42 | 26,464 | +0.04(+0.30%) |
Aug 23, 2006 | 13.36 | 13.43 | 13.26 | 13.38 | 14,060 | +0.17(+1.29%) |
Aug 22, 2006 | 13.41 | 13.47 | 13.21 | 13.21 | 18,523 | -0.20(-1.49%) |
Aug 21, 2006 | 13.50 | 13.50 | 13.36 | 13.41 | 13,263 | -0.02(-0.15%) |
Aug 18, 2006 | 13.30 | 13.50 | 13.22 | 13.43 | 18,748 | +0.11(+0.86%) |
Aug 17, 2006 | 13.22 | 13.35 | 13.22 | 13.32 | 20,658 | +0.03(+0.20%) |
Aug 16, 2006 | 13.36 | 13.36 | 13.08 | 13.29 | 46,245 | -0.06(-0.45%) |
Aug 15, 2006 | 13.13 | 13.35 | 12.97 | 13.35 | 33,704 | +0.32(+2.46%) |
Aug 14, 2006 | 13.00 | 13.10 | 12.83 | 13.03 | 46,743 | +0.14(+1.09%) |
Aug 11, 2006 | 12.53 | 12.94 | 12.53 | 12.89 | 24,471 | +0.31(+2.46%) |
Aug 10, 2006 | 12.25 | 12.59 | 12.25 | 12.58 | 25,265 | +0.26(+2.11%) |
Aug 09, 2006 | 12.55 | 12.58 | 12.31 | 12.32 | 17,449 | -0.21(-1.68%) |
Aug 08, 2006 | 12.47 | 12.65 | 12.38 | 12.53 | 15,127 | +0.07(+0.56%) |
Aug 07, 2006 | 12.40 | 12.58 | 12.40 | 12.46 | 20,121 | +0.00(+0.00%) |
Aug 04, 2006 | 12.63 | 12.73 | 12.44 | 12.46 | 48,605 | -0.09(-0.72%) |
Aug 03, 2006 | 12.41 | 12.57 | 12.36 | 12.55 | 27,196 | +0.05(+0.40%) |
Aug 02, 2006 | 12.31 | 12.63 | 12.26 | 12.50 | 38,496 | +0.25(+2.04%) |
Aug 01, 2006 | 11.58 | 12.28 | 11.51 | 12.25 | 28,868 | +0.55(+4.70%) |
Jul 31, 2006 | 11.53 | 11.70 | 11.51 | 11.70 | 21,362 | +0.19(+1.65%) |
Jul 28, 2006 | 11.59 | 11.72 | 11.46 | 11.51 | 46,938 | +0.01(+0.09%) |
Jul 27, 2006 | 11.71 | 11.76 | 11.41 | 11.50 | 48,270 | -0.20(-1.71%) |
Jul 26, 2006 | 11.17 | 12.09 | 11.06 | 11.70 | 141,457 | +0.81(+7.44%) |
Jul 25, 2006 | 10.02 | 11.00 | 9.950 | 10.89 | 75,238 | +1.03(+10.45%) |
Jul 24, 2006 | 9.710 | 10.05 | 9.710 | 9.860 | 15,091 | +0.29(+3.03%) |
Jul 21, 2006 | 9.660 | 9.660 | 9.510 | 9.570 | 6,783 | +0.00(+0.03%) |
Jul 20, 2006 | 9.880 | 9.880 | 9.500 | 9.567 | 16,426 | -0.47(-4.72%) |
Jul 19, 2006 | 9.610 | 10.22 | 9.470 | 10.04 | 33,309 | +0.46(+4.81%) |
Jul 18, 2006 | 9.420 | 9.630 | 9.420 | 9.580 | 28,340 | +0.08(+0.84%) |
Jul 17, 2006 | 9.850 | 9.860 | 9.440 | 9.500 | 27,517 | -0.26(-2.66%) |
Jul 14, 2006 | 9.900 | 10.00 | 9.760 | 9.760 | 12,036 | -0.14(-1.41%) |
Jul 13, 2006 | 10.03 | 10.10 | 9.900 | 9.900 | 23,259 | -0.16(-1.59%) |
Jul 12, 2006 | 10.21 | 10.36 | 10.06 | 10.06 | 9,865 | -0.14(-1.37%) |
Jul 11, 2006 | 10.17 | 10.29 | 10.04 | 10.20 | 4,780 | +0.03(+0.29%) |
Jul 10, 2006 | 10.15 | 10.29 | 9.970 | 10.17 | 19,879 | -0.01(-0.10%) |
Jul 07, 2006 | 10.58 | 10.58 | 10.03 | 10.18 | 20,090 | -0.44(-4.14%) |
Jul 06, 2006 | 10.40 | 10.62 | 10.40 | 10.62 | 15,591 | +0.17(+1.63%) |
Jul 05, 2006 | 9.790 | 10.70 | 9.790 | 10.45 | 61,596 | +0.84(+8.74%) |
Jul 03, 2006 | 9.680 | 9.800 | 9.610 | 9.610 | 32,626 | -0.07(-0.72%) |
Jun 30, 2006 | 9.750 | 9.850 | 9.390 | 9.680 | 49,033 | -0.05(-0.47%) |
Jun 29, 2006 | 9.580 | 9.950 | 9.430 | 9.726 | 28,500 | +0.15(+1.52%) |
Jun 28, 2006 | 9.670 | 9.750 | 9.370 | 9.580 | 63,122 | -0.10(-1.03%) |
Jun 27, 2006 | 9.990 | 9.990 | 9.660 | 9.680 | 47,959 | -0.28(-2.81%) |
Jun 26, 2006 | 10.11 | 10.13 | 9.900 | 9.960 | 43,300 | -0.09(-0.90%) |
Jun 23, 2006 | 10.15 | 10.15 | 10.01 | 10.05 | 30,919 | -0.17(-1.66%) |
Jun 22, 2006 | 10.10 | 10.35 | 10.10 | 10.22 | 47,328 | +0.12(+1.19%) |
Jun 21, 2006 | 10.32 | 10.32 | 10.08 | 10.10 | 57,377 | -0.22(-2.13%) |
Jun 20, 2006 | 10.36 | 10.43 | 10.32 | 10.32 | 15,229 | -0.21(-1.99%) |
Jun 19, 2006 | 10.57 | 10.61 | 10.49 | 10.53 | 11,667 | -0.05(-0.47%) |
Jun 16, 2006 | 10.68 | 10.70 | 10.54 | 10.58 | 9,752 | -0.04(-0.38%) |
Jun 15, 2006 | 10.27 | 10.63 | 10.27 | 10.62 | 12,293 | +0.37(+3.61%) |
Jun 14, 2006 | 10.46 | 10.83 | 10.25 | 10.25 | 24,408 | -0.32(-3.03%) |
Jun 13, 2006 | 10.14 | 10.92 | 10.09 | 10.57 | 53,673 | +0.38(+3.73%) |
Jun 12, 2006 | 10.25 | 10.25 | 9.970 | 10.19 | 32,275 | -0.10(-0.97%) |
Jun 09, 2006 | 10.62 | 10.62 | 10.26 | 10.29 | 44,547 | -0.26(-2.43%) |
Jun 08, 2006 | 10.80 | 10.80 | 10.43 | 10.55 | 32,633 | -0.34(-3.15%) |
Jun 07, 2006 | 10.94 | 11.09 | 10.83 | 10.89 | 22,270 | -0.07(-0.64%) |
Jun 06, 2006 | 11.12 | 11.28 | 10.84 | 10.96 | 29,481 | -0.23(-2.06%) |
Jun 05, 2006 | 11.78 | 11.78 | 11.15 | 11.19 | 17,831 | -0.57(-4.85%) |
Jun 02, 2006 | 11.07 | 11.76 | 11.01 | 11.76 | 59,856 | +0.63(+5.66%) |
Jun 01, 2006 | 10.50 | 11.23 | 10.50 | 11.13 | 34,238 | +0.61(+5.80%) |
May 31, 2006 | 10.45 | 10.76 | 10.42 | 10.52 | 14,769 | +0.12(+1.15%) |
May 30, 2006 | 10.64 | 10.64 | 10.12 | 10.40 | 45,459 | -0.24(-2.26%) |
May 26, 2006 | 10.61 | 10.68 | 10.51 | 10.64 | 16,855 | +0.10(+0.95%) |
May 25, 2006 | 10.29 | 10.55 | 10.19 | 10.54 | 18,222 | +0.35(+3.43%) |
May 24, 2006 | 10.35 | 10.55 | 9.760 | 10.19 | 60,292 | -0.18(-1.74%) |
May 23, 2006 | 10.54 | 10.92 | 10.29 | 10.37 | 69,721 | -0.12(-1.14%) |
May 22, 2006 | 10.64 | 10.64 | 10.09 | 10.49 | 32,231 | -0.19(-1.78%) |
May 19, 2006 | 10.75 | 10.92 | 10.62 | 10.68 | 46,709 | -0.02(-0.19%) |
May 18, 2006 | 10.62 | 10.97 | 10.48 | 10.70 | 49,682 | +0.05(+0.47%) |
May 17, 2006 | 10.74 | 10.77 | 9.900 | 10.65 | 97,380 | -0.15(-1.39%) |
May 16, 2006 | 11.06 | 11.06 | 10.73 | 10.80 | 36,403 | -0.29(-2.61%) |
May 15, 2006 | 10.93 | 11.10 | 10.77 | 11.09 | 50,617 | +0.13(+1.19%) |
May 12, 2006 | 11.19 | 11.20 | 10.91 | 10.96 | 23,206 | +0.05(+0.46%) |
May 11, 2006 | 11.10 | 11.22 | 10.91 | 10.91 | 18,754 | -0.16(-1.45%) |
May 10, 2006 | 11.24 | 11.53 | 10.93 | 11.07 | 30,954 | -0.14(-1.25%) |
May 09, 2006 | 11.46 | 11.46 | 11.07 | 11.21 | 24,434 | -0.24(-2.10%) |
May 08, 2006 | 10.90 | 11.49 | 10.77 | 11.45 | 67,701 | +0.58(+5.34%) |
May 05, 2006 | 10.32 | 10.87 | 10.27 | 10.87 | 104,187 | +0.52(+5.02%) |
May 04, 2006 | 10.45 | 10.67 | 10.17 | 10.35 | 88,339 | -0.11(-1.05%) |
May 03, 2006 | 10.71 | 10.72 | 10.20 | 10.46 | 105,281 | -0.28(-2.61%) |
May 02, 2006 | 11.44 | 11.58 | 10.58 | 10.74 | 128,138 | -0.73(-6.36%) |
May 01, 2006 | 11.47 | 11.62 | 11.32 | 11.47 | 31,800 | -0.03(-0.26%) |
Apr 28, 2006 | 11.28 | 11.82 | 11.01 | 11.50 | 119,200 | +0.22(+1.95%) |
Apr 27, 2006 | 11.12 | 11.41 | 10.95 | 11.28 | 94,848 | +0.11(+0.98%) |
Apr 26, 2006 | 12.06 | 12.24 | 10.75 | 11.17 | 167,724 | -0.86(-7.15%) |
Apr 25, 2006 | 11.35 | 12.03 | 11.29 | 12.03 | 54,904 | +0.62(+5.43%) |
Apr 24, 2006 | 11.40 | 11.60 | 11.20 | 11.41 | 47,500 | +0.01(+0.09%) |
Apr 21, 2006 | 11.56 | 11.66 | 11.40 | 11.40 | 45,220 | -0.02(-0.18%) |
Apr 20, 2006 | 11.73 | 11.79 | 11.07 | 11.42 | 59,182 | -0.28(-2.39%) |
Apr 19, 2006 | 11.50 | 11.83 | 11.49 | 11.70 | 47,719 | +0.23(+2.01%) |
Apr 18, 2006 | 11.67 | 11.98 | 11.30 | 11.47 | 91,995 | -0.20(-1.71%) |
Apr 17, 2006 | 11.21 | 11.70 | 11.02 | 11.67 | 104,657 | +0.54(+4.85%) |
Apr 13, 2006 | 11.07 | 11.37 | 11.00 | 11.13 | 46,266 | +0.03(+0.27%) |
Apr 12, 2006 | 11.50 | 11.70 | 11.00 | 11.10 | 95,309 | -0.40(-3.48%) |
Apr 11, 2006 | 11.71 | 11.89 | 11.39 | 11.50 | 80,845 | -0.24(-2.04%) |
Apr 10, 2006 | 11.29 | 11.89 | 11.29 | 11.74 | 61,202 | +0.26(+2.26%) |
Apr 07, 2006 | 11.78 | 12.17 | 11.43 | 11.48 | 145,356 | -0.33(-2.79%) |
Apr 06, 2006 | 11.88 | 11.98 | 11.50 | 11.81 | 63,843 | -0.04(-0.34%) |
Apr 05, 2006 | 11.69 | 11.89 | 11.66 | 11.85 | 101,765 | +0.10(+0.85%) |
Apr 04, 2006 | 11.95 | 12.36 | 11.67 | 11.75 | 138,615 | -0.51(-4.16%) |
Apr 03, 2006 | 12.25 | 12.51 | 12.12 | 12.26 | 113,084 | +0.04(+0.33%) |
Mar 31, 2006 | 11.81 | 12.37 | 11.75 | 12.22 | 84,726 | +0.44(+3.74%) |
Mar 30, 2006 | 11.82 | 12.00 | 11.70 | 11.78 | 72,562 | -0.01(-0.08%) |
Mar 29, 2006 | 11.81 | 12.05 | 11.64 | 11.79 | 48,865 | +0.01(+0.08%) |
Mar 28, 2006 | 11.66 | 12.00 | 11.37 | 11.78 | 104,832 | +0.15(+1.29%) |
Mar 27, 2006 | 11.48 | 11.78 | 11.27 | 11.63 | 73,731 | +0.18(+1.57%) |
Mar 24, 2006 | 11.55 | 11.67 | 11.21 | 11.45 | 93,192 | -0.07(-0.61%) |
Mar 23, 2006 | 11.28 | 11.67 | 11.20 | 11.52 | 60,000 | +0.16(+1.41%) |
Mar 22, 2006 | 11.22 | 11.46 | 11.12 | 11.36 | 107,300 | +0.17(+1.52%) |
Mar 21, 2006 | 11.59 | 11.59 | 11.18 | 11.19 | 163,174 | -0.38(-3.28%) |
Mar 20, 2006 | 11.59 | 11.59 | 11.10 | 11.57 | 116,623 | -0.02(-0.17%) |
Mar 17, 2006 | 11.57 | 11.81 | 11.57 | 11.59 | 70,335 | +0.02(+0.17%) |
Mar 16, 2006 | 12.21 | 12.39 | 11.37 | 11.57 | 158,970 | -0.64(-5.24%) |
Mar 15, 2006 | 12.51 | 12.74 | 12.10 | 12.21 | 106,429 | -0.33(-2.63%) |
Mar 14, 2006 | 13.05 | 13.05 | 12.43 | 12.54 | 135,232 | -0.48(-3.69%) |
Mar 13, 2006 | 12.93 | 13.15 | 12.75 | 13.02 | 87,285 | +0.09(+0.70%) |
Mar 10, 2006 | 12.90 | 13.00 | 12.62 | 12.93 | 57,668 | +0.03(+0.23%) |
Mar 09, 2006 | 12.88 | 13.13 | 12.80 | 12.90 | 44,761 | -0.01(-0.08%) |
Mar 08, 2006 | 12.84 | 13.00 | 12.51 | 12.91 | 103,935 | +0.10(+0.78%) |
Mar 07, 2006 | 13.24 | 13.28 | 12.53 | 12.81 | 107,115 | -0.38(-2.88%) |
Mar 06, 2006 | 12.69 | 13.20 | 11.81 | 13.19 | 318,497 | +0.87(+7.06%) |
Mar 03, 2006 | 13.65 | 13.65 | 12.00 | 12.32 | 452,896 | -1.72(-12.25%) |
Mar 02, 2006 | 14.60 | 14.63 | 13.90 | 14.04 | 128,786 | -0.30(-2.12%) |
Mar 01, 2006 | 13.89 | 14.60 | 13.89 | 14.34 | 120,730 | +0.62(+4.55%) |
Feb 28, 2006 | 14.50 | 14.49 | 13.35 | 13.72 | 169,087 | -0.78(-5.38%) |
Feb 27, 2006 | 14.35 | 14.95 | 14.25 | 14.50 | 190,567 | +0.25(+1.75%) |
Feb 24, 2006 | 13.86 | 14.25 | 13.84 | 14.25 | 82,759 | +0.39(+2.81%) |
Feb 23, 2006 | 14.10 | 14.23 | 13.81 | 13.86 | 131,138 | -0.24(-1.70%) |
Feb 22, 2006 | 14.09 | 14.23 | 13.56 | 14.10 | 146,763 | +0.17(+1.22%) |
Feb 21, 2006 | 13.43 | 14.00 | 13.15 | 13.93 | 323,079 | +0.90(+6.91%) |
Feb 17, 2006 | 12.77 | 13.52 | 12.44 | 13.03 | 266,937 | +0.94(+7.78%) |
Feb 16, 2006 | 12.20 | 12.22 | 12.00 | 12.09 | 159,700 | +0.02(+0.17%) |
Feb 15, 2006 | 11.79 | 12.25 | 11.52 | 12.07 | 177,025 | +0.32(+2.72%) |
Feb 14, 2006 | 11.79 | 11.79 | 11.60 | 11.75 | 161,653 | +0.00(+0.00%) |
Feb 13, 2006 | 11.52 | 11.80 | 11.42 | 11.75 | 121,361 | +0.28(+2.44%) |
Feb 10, 2006 | 11.29 | 11.52 | 11.23 | 11.47 | 174,537 | +0.12(+1.06%) |
Feb 09, 2006 | 11.11 | 11.45 | 11.05 | 11.35 | 103,658 | +0.30(+2.71%) |
Feb 08, 2006 | 10.95 | 11.20 | 10.88 | 11.05 | 82,227 | +0.10(+0.91%) |
Feb 07, 2006 | 11.11 | 11.25 | 10.88 | 10.95 | 117,671 | -0.10(-0.90%) |
Feb 06, 2006 | 10.90 | 11.50 | 10.86 | 11.05 | 166,202 | +0.19(+1.75%) |
Feb 03, 2006 | 10.52 | 10.95 | 10.52 | 10.86 | 228,131 | +0.40(+3.82%) |
Feb 02, 2006 | 10.40 | 10.47 | 10.27 | 10.46 | 178,401 | +0.21(+2.05%) |
Feb 01, 2006 | 10.10 | 10.43 | 9.950 | 10.25 | 334,781 | +0.18(+1.79%) |
Jan 31, 2006 | 10.50 | 10.50 | 10.04 | 10.07 | 95,147 | -0.28(-2.71%) |
Jan 30, 2006 | 10.45 | 10.58 | 10.31 | 10.35 | 87,282 | -0.15(-1.43%) |
Jan 27, 2006 | 10.50 | 10.56 | 10.40 | 10.50 | 63,398 | -0.01(-0.10%) |
Jan 26, 2006 | 10.51 | 10.77 | 10.45 | 10.51 | 62,602 | +0.00(+0.00%) |
Jan 25, 2006 | 10.50 | 10.65 | 10.45 | 10.51 | 31,856 | +0.01(+0.10%) |
Jan 24, 2006 | 10.87 | 10.87 | 10.48 | 10.50 | 98,953 | -0.31(-2.87%) |
Jan 23, 2006 | 11.16 | 11.27 | 10.76 | 10.81 | 64,531 | -0.33(-2.96%) |
Jan 20, 2006 | 11.07 | 11.20 | 10.90 | 11.14 | 26,504 | +0.03(+0.27%) |
Jan 19, 2006 | 11.20 | 11.20 | 11.10 | 11.11 | 56,367 | -0.06(-0.54%) |
Jan 18, 2006 | 11.02 | 11.37 | 11.02 | 11.17 | 28,590 | +0.20(+1.82%) |
Jan 17, 2006 | 11.16 | 11.30 | 10.54 | 10.97 | 92,426 | -0.08(-0.72%) |
Jan 13, 2006 | 11.08 | 11.48 | 11.01 | 11.05 | 47,323 | +0.08(+0.73%) |
Jan 12, 2006 | 10.68 | 11.14 | 10.64 | 10.97 | 46,000 | +0.32(+3.00%) |
Jan 11, 2006 | 10.83 | 10.90 | 10.65 | 10.65 | 53,045 | -0.04(-0.39%) |
Jan 10, 2006 | 10.87 | 10.99 | 10.50 | 10.69 | 49,178 | -0.18(-1.64%) |
Jan 09, 2006 | 11.58 | 11.64 | 10.86 | 10.87 | 97,306 | -0.66(-5.72%) |
Jan 06, 2006 | 11.42 | 11.67 | 11.42 | 11.53 | 49,337 | +0.15(+1.32%) |
Jan 05, 2006 | 11.50 | 11.75 | 11.27 | 11.38 | 108,810 | -0.13(-1.13%) |
Jan 04, 2006 | 11.71 | 11.75 | 11.50 | 11.51 | 116,534 | -0.03(-0.26%) |