Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.96 | 11.13 | 10.84 | 11.02 | 328,424 | +0.14(+1.33%) |
Dec 28, 2006 | 10.89 | 10.90 | 10.81 | 10.87 | 337,372 | -0.02(-0.17%) |
Dec 27, 2006 | 10.78 | 10.97 | 10.78 | 10.89 | 311,356 | +0.17(+1.58%) |
Dec 26, 2006 | 10.65 | 10.83 | 10.65 | 10.72 | 373,826 | +0.07(+0.68%) |
Dec 22, 2006 | 10.77 | 10.78 | 10.57 | 10.65 | 337,372 | -0.09(-0.84%) |
Dec 21, 2006 | 10.71 | 10.86 | 10.71 | 10.74 | 551,957 | -0.06(-0.56%) |
Dec 20, 2006 | 10.86 | 10.97 | 10.78 | 10.80 | 928,270 | +0.10(+0.90%) |
Dec 19, 2006 | 10.65 | 10.72 | 10.60 | 10.71 | 315,830 | -0.02(-0.17%) |
Dec 18, 2006 | 10.89 | 11.00 | 10.68 | 10.72 | 392,219 | -0.18(-1.66%) |
Dec 15, 2006 | 10.90 | 11.06 | 10.87 | 10.90 | 700,262 | +0.02(+0.17%) |
Dec 14, 2006 | 10.94 | 11.08 | 10.86 | 10.89 | 505,229 | +0.01(+0.11%) |
Dec 13, 2006 | 11.15 | 11.15 | 10.86 | 10.87 | 519,148 | -0.29(-2.59%) |
Dec 12, 2006 | 11.19 | 11.28 | 11.01 | 11.16 | 273,244 | -0.01(-0.05%) |
Dec 11, 2006 | 11.13 | 11.23 | 11.11 | 11.17 | 216,242 | +0.04(+0.33%) |
Dec 08, 2006 | 11.11 | 11.21 | 11.04 | 11.13 | 271,422 | -0.02(-0.16%) |
Dec 07, 2006 | 11.32 | 11.32 | 11.07 | 11.15 | 309,368 | -0.08(-0.70%) |
Dec 06, 2006 | 11.20 | 11.29 | 11.08 | 11.23 | 241,429 | -0.01(-0.11%) |
Dec 05, 2006 | 11.47 | 11.47 | 11.19 | 11.24 | 191,718 | -0.16(-1.43%) |
Dec 04, 2006 | 11.19 | 11.44 | 11.19 | 11.41 | 606,639 | +0.32(+2.88%) |
Dec 01, 2006 | 11.01 | 11.20 | 10.90 | 11.09 | 209,946 | -0.03(-0.27%) |
Nov 30, 2006 | 10.95 | 11.22 | 10.78 | 11.12 | 418,898 | +0.14(+1.32%) |
Nov 29, 2006 | 10.94 | 11.10 | 10.78 | 10.97 | 497,110 | +0.13(+1.23%) |
Nov 28, 2006 | 10.75 | 10.87 | 10.65 | 10.84 | 217,237 | +0.09(+0.84%) |
Nov 27, 2006 | 11.00 | 11.00 | 10.68 | 10.75 | 447,564 | -0.31(-2.78%) |
Nov 24, 2006 | 10.86 | 11.08 | 10.83 | 11.06 | 169,514 | +0.15(+1.38%) |
Nov 22, 2006 | 11.01 | 11.13 | 10.86 | 10.90 | 261,811 | -0.05(-0.50%) |
Nov 21, 2006 | 10.86 | 10.96 | 10.66 | 10.96 | 377,969 | +0.10(+0.94%) |
Nov 20, 2006 | 10.56 | 10.86 | 10.52 | 10.86 | 331,075 | +0.33(+3.09%) |
Nov 17, 2006 | 10.55 | 10.56 | 10.45 | 10.53 | 756,932 | -0.02(-0.23%) |
Nov 16, 2006 | 10.66 | 10.66 | 10.53 | 10.55 | 307,048 | -0.09(-0.85%) |
Nov 15, 2006 | 10.57 | 10.70 | 10.50 | 10.65 | 1,294,474 | +0.08(+0.80%) |
Nov 14, 2006 | 10.66 | 10.68 | 10.54 | 10.56 | 873,588 | -0.11(-1.07%) |
Nov 13, 2006 | 10.62 | 10.70 | 10.54 | 10.68 | 201,163 | +0.06(+0.57%) |
Nov 10, 2006 | 10.48 | 10.64 | 10.48 | 10.62 | 193,375 | +0.09(+0.86%) |
Nov 09, 2006 | 10.65 | 10.65 | 10.45 | 10.52 | 281,364 | -0.08(-0.80%) |
Nov 08, 2006 | 10.57 | 10.70 | 10.54 | 10.61 | 227,013 | +0.03(+0.29%) |
Nov 07, 2006 | 10.67 | 10.77 | 10.56 | 10.58 | 197,518 | -0.13(-1.24%) |
Nov 06, 2006 | 10.51 | 10.77 | 10.50 | 10.71 | 359,410 | +0.23(+2.19%) |
Nov 03, 2006 | 11.01 | 11.02 | 10.31 | 10.48 | 763,063 | -0.39(-3.55%) |
Nov 02, 2006 | 11.38 | 11.38 | 10.68 | 10.87 | 537,873 | -0.14(-1.26%) |
Nov 01, 2006 | 11.18 | 11.22 | 10.90 | 11.01 | 339,691 | -0.12(-1.08%) |
Oct 31, 2006 | 11.22 | 11.22 | 10.96 | 11.13 | 183,765 | -0.04(-0.32%) |
Oct 30, 2006 | 10.99 | 11.16 | 10.81 | 11.16 | 329,418 | +0.09(+0.82%) |
Oct 27, 2006 | 11.15 | 11.26 | 11.05 | 11.07 | 185,256 | -0.16(-1.40%) |
Oct 26, 2006 | 11.04 | 11.28 | 11.04 | 11.23 | 294,123 | +0.28(+2.59%) |
Oct 25, 2006 | 10.88 | 11.07 | 10.82 | 10.95 | 193,044 | +0.10(+0.89%) |
Oct 24, 2006 | 10.90 | 10.98 | 10.75 | 10.85 | 168,686 | -0.12(-1.10%) |
Oct 23, 2006 | 10.81 | 10.99 | 10.78 | 10.97 | 173,657 | +0.07(+0.61%) |
Oct 20, 2006 | 11.10 | 11.10 | 10.85 | 10.90 | 170,343 | -0.14(-1.26%) |
Oct 19, 2006 | 10.98 | 11.09 | 10.95 | 11.04 | 187,741 | +0.09(+0.83%) |
Oct 18, 2006 | 10.93 | 11.06 | 10.90 | 10.95 | 266,782 | +0.10(+0.89%) |
Oct 17, 2006 | 10.71 | 10.92 | 10.68 | 10.86 | 209,283 | -0.02(-0.17%) |
Oct 16, 2006 | 10.78 | 10.92 | 10.68 | 10.87 | 342,343 | +0.10(+0.95%) |
Oct 13, 2006 | 10.68 | 10.86 | 10.68 | 10.77 | 450,547 | +0.08(+0.73%) |
Oct 12, 2006 | 10.70 | 10.74 | 10.58 | 10.69 | 234,635 | +0.07(+0.62%) |
Oct 11, 2006 | 10.68 | 10.73 | 10.53 | 10.63 | 314,173 | -0.07(-0.62%) |
Oct 10, 2006 | 10.79 | 10.81 | 10.61 | 10.69 | 206,300 | -0.06(-0.56%) |
Oct 09, 2006 | 10.71 | 10.79 | 10.52 | 10.75 | 319,310 | +0.07(+0.68%) |
Oct 06, 2006 | 10.75 | 10.75 | 10.54 | 10.68 | 314,670 | -0.06(-0.56%) |
Oct 05, 2006 | 10.68 | 10.74 | 10.56 | 10.74 | 353,942 | +0.10(+0.96%) |
Oct 04, 2006 | 10.24 | 10.65 | 10.24 | 10.64 | 1,543,858 | +0.33(+3.22%) |
Oct 03, 2006 | 10.42 | 10.48 | 10.28 | 10.31 | 580,458 | -0.10(-0.99%) |
Oct 02, 2006 | 10.46 | 10.48 | 10.26 | 10.41 | 852,212 | -0.04(-0.35%) |
Sep 29, 2006 | 10.60 | 10.63 | 10.44 | 10.45 | 1,334,409 | -0.14(-1.37%) |
Sep 28, 2006 | 10.57 | 10.68 | 10.50 | 10.59 | 1,173,676 | +0.02(+0.23%) |
Sep 27, 2006 | 10.47 | 10.57 | 10.47 | 10.57 | 543,838 | +0.07(+0.63%) |
Sep 26, 2006 | 10.49 | 10.56 | 10.45 | 10.50 | 408,624 | -0.03(-0.29%) |
Sep 25, 2006 | 10.55 | 10.60 | 10.44 | 10.53 | 592,389 | -0.02(-0.23%) |
Sep 22, 2006 | 10.59 | 10.59 | 10.44 | 10.55 | 726,940 | -0.07(-0.63%) |
Sep 21, 2006 | 10.53 | 10.62 | 10.45 | 10.62 | 5,661,586 | +0.11(+1.03%) |
Sep 20, 2006 | 10.40 | 10.56 | 10.40 | 10.51 | 2,145,692 | -0.17(-1.58%) |
Sep 19, 2006 | 10.60 | 10.68 | 10.53 | 10.68 | 273,741 | +0.11(+1.08%) |
Sep 18, 2006 | 10.55 | 10.74 | 10.53 | 10.57 | 438,119 | -0.13(-1.18%) |
Sep 15, 2006 | 10.40 | 11.01 | 10.31 | 10.69 | 3,038,833 | +0.37(+3.63%) |
Sep 14, 2006 | 10.31 | 10.38 | 10.25 | 10.32 | 214,751 | +0.01(+0.12%) |
Sep 13, 2006 | 10.41 | 10.45 | 10.25 | 10.31 | 519,645 | -0.11(-1.04%) |
Sep 12, 2006 | 10.29 | 10.43 | 10.16 | 10.42 | 231,321 | +0.13(+1.23%) |
Sep 11, 2006 | 10.19 | 10.32 | 10.11 | 10.29 | 257,171 | +0.03(+0.29%) |
Sep 08, 2006 | 10.22 | 10.28 | 10.10 | 10.26 | 315,167 | +0.07(+0.65%) |
Sep 07, 2006 | 10.27 | 10.32 | 10.13 | 10.19 | 239,275 | -0.10(-0.94%) |
Sep 06, 2006 | 10.33 | 10.40 | 10.26 | 10.29 | 434,639 | -0.11(-1.04%) |
Sep 05, 2006 | 10.39 | 10.47 | 10.28 | 10.40 | 450,381 | -0.01(-0.12%) |
Sep 01, 2006 | 10.41 | 10.54 | 10.37 | 10.41 | 388,574 | -0.15(-1.43%) |
Aug 31, 2006 | 10.63 | 10.77 | 10.56 | 10.56 | 387,083 | -0.08(-0.74%) |
Aug 30, 2006 | 10.60 | 10.77 | 10.54 | 10.64 | 477,391 | +0.08(+0.80%) |
Aug 29, 2006 | 10.50 | 10.63 | 10.45 | 10.55 | 430,994 | +0.08(+0.75%) |
Aug 28, 2006 | 10.32 | 10.51 | 10.28 | 10.48 | 542,844 | +0.19(+1.82%) |
Aug 25, 2006 | 10.18 | 10.37 | 10.18 | 10.29 | 204,477 | +0.07(+0.71%) |
Aug 24, 2006 | 10.21 | 10.27 | 10.14 | 10.22 | 319,476 | +0.02(+0.18%) |
Aug 23, 2006 | 10.35 | 10.40 | 10.14 | 10.20 | 229,002 | -0.06(-0.59%) |
Aug 22, 2006 | 10.31 | 10.40 | 10.24 | 10.26 | 411,275 | -0.05(-0.47%) |
Aug 21, 2006 | 10.09 | 10.31 | 10.08 | 10.31 | 360,570 | +0.14(+1.36%) |
Aug 18, 2006 | 10.22 | 10.24 | 10.07 | 10.17 | 630,501 | -0.01(-0.12%) |
Aug 17, 2006 | 10.16 | 10.26 | 10.11 | 10.18 | 1,391,410 | +0.04(+0.36%) |
Aug 16, 2006 | 10.46 | 10.46 | 10.02 | 10.14 | 856,354 | -0.02(-0.24%) |
Aug 15, 2006 | 10.14 | 10.17 | 9.982 | 10.17 | 468,443 | +0.19(+1.87%) |
Aug 14, 2006 | 10.05 | 10.11 | 9.915 | 9.982 | 333,560 | +0.05(+0.55%) |
Aug 11, 2006 | 9.837 | 9.988 | 9.656 | 9.927 | 804,655 | +0.05(+0.55%) |
Aug 10, 2006 | 9.952 | 10.05 | 9.795 | 9.873 | 1,841,129 | -0.08(-0.79%) |
Aug 09, 2006 | 10.01 | 10.07 | 9.807 | 9.952 | 295,117 | +0.08(+0.86%) |
Aug 08, 2006 | 9.897 | 9.976 | 9.722 | 9.867 | 581,453 | -0.07(-0.67%) |
Aug 07, 2006 | 9.789 | 9.933 | 9.722 | 9.933 | 529,090 | +0.13(+1.29%) |
Aug 04, 2006 | 9.807 | 9.897 | 9.722 | 9.807 | 514,011 | +0.00(+0.00%) |
Aug 03, 2006 | 9.746 | 9.873 | 9.686 | 9.807 | 332,898 | +0.06(+0.62%) |
Aug 02, 2006 | 9.692 | 9.819 | 9.644 | 9.746 | 123,614 | +0.13(+1.38%) |
Aug 01, 2006 | 9.583 | 9.644 | 9.475 | 9.614 | 266,285 | +0.00(+0.00%) |
Jul 31, 2006 | 9.758 | 9.758 | 9.565 | 9.614 | 322,293 | -0.13(-1.30%) |
Jul 28, 2006 | 9.674 | 9.789 | 9.620 | 9.740 | 338,200 | +0.08(+0.88%) |
Jul 27, 2006 | 9.686 | 9.722 | 9.608 | 9.656 | 429,834 | +0.01(+0.13%) |
Jul 26, 2006 | 9.740 | 9.740 | 9.541 | 9.644 | 327,098 | -0.10(-0.99%) |
Jul 25, 2006 | 9.716 | 9.837 | 9.638 | 9.740 | 146,813 | +0.05(+0.56%) |
Jul 24, 2006 | 9.553 | 9.837 | 9.571 | 9.686 | 149,464 | +0.14(+1.45%) |
Jul 21, 2006 | 9.668 | 9.668 | 9.354 | 9.547 | 263,136 | -0.12(-1.25%) |
Jul 20, 2006 | 9.958 | 9.958 | 9.638 | 9.668 | 205,803 | -0.23(-2.32%) |
Jul 19, 2006 | 9.716 | 10.08 | 9.758 | 9.897 | 241,926 | +0.19(+1.93%) |
Jul 18, 2006 | 9.565 | 9.710 | 9.439 | 9.710 | 165,537 | +0.23(+2.42%) |
Jul 17, 2006 | 9.583 | 9.662 | 9.445 | 9.481 | 204,477 | -0.10(-1.07%) |
Jul 14, 2006 | 9.662 | 9.674 | 9.499 | 9.583 | 560,243 | -0.11(-1.12%) |
Jul 13, 2006 | 9.716 | 9.770 | 9.626 | 9.692 | 274,073 | -0.10(-0.99%) |
Jul 12, 2006 | 9.728 | 9.825 | 9.704 | 9.789 | 435,468 | +0.05(+0.50%) |
Jul 11, 2006 | 9.644 | 9.807 | 9.595 | 9.740 | 277,553 | +0.06(+0.62%) |
Jul 10, 2006 | 9.601 | 9.746 | 9.535 | 9.680 | 191,553 | +0.06(+0.63%) |
Jul 07, 2006 | 9.662 | 9.770 | 9.529 | 9.620 | 358,913 | -0.17(-1.73%) |
Jul 06, 2006 | 9.789 | 9.958 | 9.716 | 9.789 | 411,938 | +0.01(+0.06%) |
Jul 05, 2006 | 9.656 | 9.837 | 9.535 | 9.783 | 500,921 | +0.05(+0.50%) |
Jul 03, 2006 | 9.777 | 9.801 | 9.626 | 9.734 | 411,441 | -0.07(-0.68%) |
Jun 30, 2006 | 9.535 | 9.801 | 9.378 | 9.801 | 1,783,796 | +0.35(+3.70%) |
Jun 29, 2006 | 9.233 | 9.583 | 9.149 | 9.451 | 487,664 | +0.33(+3.57%) |
Jun 28, 2006 | 9.034 | 9.125 | 8.968 | 9.125 | 201,495 | +0.08(+0.93%) |
Jun 27, 2006 | 9.070 | 9.245 | 8.992 | 9.040 | 225,025 | -0.01(-0.13%) |
Jun 26, 2006 | 9.119 | 9.119 | 8.895 | 9.052 | 283,187 | +0.19(+2.18%) |
Jun 23, 2006 | 8.799 | 8.889 | 8.690 | 8.859 | 139,025 | +0.01(+0.07%) |
Jun 22, 2006 | 8.871 | 8.950 | 8.781 | 8.853 | 318,316 | -0.05(-0.54%) |
Jun 21, 2006 | 8.907 | 9.089 | 8.877 | 8.901 | 213,923 | -0.03(-0.34%) |
Jun 20, 2006 | 8.841 | 9.034 | 8.757 | 8.932 | 251,869 | +0.08(+0.95%) |
Jun 19, 2006 | 9.082 | 9.082 | 8.690 | 8.847 | 314,504 | -0.22(-2.46%) |
Jun 16, 2006 | 9.101 | 9.191 | 9.010 | 9.070 | 1,342,197 | -0.02(-0.27%) |
Jun 15, 2006 | 8.986 | 9.137 | 8.926 | 9.095 | 154,766 | +0.15(+1.69%) |
Jun 14, 2006 | 8.901 | 9.070 | 8.871 | 8.944 | 212,431 | -0.10(-1.13%) |
Jun 13, 2006 | 9.155 | 9.264 | 8.992 | 9.046 | 244,743 | -0.16(-1.77%) |
Jun 12, 2006 | 9.233 | 9.270 | 9.052 | 9.209 | 321,630 | -0.01(-0.13%) |
Jun 09, 2006 | 9.324 | 9.384 | 9.131 | 9.221 | 153,607 | -0.07(-0.71%) |
Jun 08, 2006 | 9.149 | 9.330 | 8.992 | 9.288 | 232,647 | +0.08(+0.85%) |
Jun 07, 2006 | 9.348 | 9.571 | 9.203 | 9.209 | 286,666 | -0.13(-1.42%) |
Jun 06, 2006 | 9.360 | 9.426 | 9.185 | 9.342 | 231,156 | -0.01(-0.13%) |
Jun 05, 2006 | 9.420 | 9.698 | 9.330 | 9.354 | 370,678 | -0.06(-0.64%) |
Jun 02, 2006 | 9.372 | 9.451 | 9.318 | 9.414 | 486,670 | +0.12(+1.30%) |
Jun 01, 2006 | 9.203 | 9.348 | 9.173 | 9.294 | 408,458 | +0.13(+1.38%) |
May 31, 2006 | 8.998 | 9.167 | 8.914 | 9.167 | 384,763 | +0.23(+2.57%) |
May 30, 2006 | 9.022 | 9.058 | 8.883 | 8.938 | 403,156 | -0.11(-1.27%) |
May 26, 2006 | 9.113 | 9.197 | 8.968 | 9.052 | 448,061 | -0.03(-0.33%) |
May 25, 2006 | 9.022 | 9.113 | 8.853 | 9.082 | 416,081 | +0.16(+1.83%) |
May 24, 2006 | 8.901 | 9.113 | 8.799 | 8.920 | 392,882 | -0.04(-0.40%) |
May 23, 2006 | 9.022 | 9.119 | 8.907 | 8.956 | 208,123 | +0.02(+0.20%) |
May 22, 2006 | 8.992 | 9.082 | 8.835 | 8.938 | 267,610 | -0.05(-0.54%) |
May 19, 2006 | 8.998 | 9.173 | 8.871 | 8.986 | 457,175 | -0.01(-0.07%) |
May 18, 2006 | 9.203 | 9.239 | 8.938 | 8.992 | 527,930 | -0.06(-0.67%) |
May 17, 2006 | 9.209 | 9.209 | 8.938 | 9.052 | 418,400 | -0.16(-1.70%) |
May 16, 2006 | 9.149 | 9.245 | 9.143 | 9.209 | 198,512 | +0.02(+0.26%) |
May 15, 2006 | 8.920 | 9.239 | 8.862 | 9.185 | 333,892 | +0.21(+2.28%) |
May 12, 2006 | 9.113 | 9.113 | 8.720 | 8.980 | 306,054 | -0.13(-1.46%) |
May 11, 2006 | 9.336 | 9.354 | 8.956 | 9.113 | 347,148 | -0.19(-2.01%) |
May 10, 2006 | 9.197 | 9.360 | 9.052 | 9.300 | 222,870 | +0.10(+1.05%) |
May 09, 2006 | 9.360 | 9.372 | 8.950 | 9.203 | 372,335 | -0.15(-1.61%) |
May 08, 2006 | 9.445 | 9.445 | 9.197 | 9.354 | 733,403 | -0.23(-2.39%) |
May 05, 2006 | 9.402 | 9.698 | 9.300 | 9.583 | 183,267 | +0.27(+2.85%) |
May 04, 2006 | 9.420 | 9.469 | 9.239 | 9.318 | 95,776 | -0.06(-0.64%) |
May 03, 2006 | 9.342 | 9.481 | 9.270 | 9.378 | 212,265 | -0.02(-0.26%) |
May 02, 2006 | 9.306 | 9.402 | 9.179 | 9.402 | 174,651 | +0.13(+1.43%) |
May 01, 2006 | 9.565 | 9.638 | 9.258 | 9.270 | 375,980 | -0.22(-2.29%) |
Apr 28, 2006 | 9.559 | 9.789 | 9.390 | 9.487 | 138,693 | -0.11(-1.13%) |
Apr 27, 2006 | 9.656 | 9.801 | 9.463 | 9.595 | 244,246 | -0.14(-1.43%) |
Apr 26, 2006 | 9.601 | 9.746 | 9.577 | 9.734 | 261,645 | +0.19(+2.02%) |
Apr 25, 2006 | 9.620 | 9.620 | 9.457 | 9.541 | 165,537 | -0.05(-0.57%) |
Apr 24, 2006 | 9.529 | 9.620 | 9.354 | 9.595 | 244,578 | +0.08(+0.89%) |
Apr 21, 2006 | 9.746 | 9.746 | 9.354 | 9.511 | 515,337 | -0.14(-1.50%) |
Apr 20, 2006 | 9.601 | 9.656 | 9.595 | 9.656 | 203,318 | +0.01(+0.06%) |
Apr 19, 2006 | 9.547 | 9.674 | 9.505 | 9.650 | 804,821 | +0.08(+0.82%) |
Apr 18, 2006 | 9.439 | 9.614 | 9.426 | 9.571 | 894,632 | +0.14(+1.47%) |
Apr 17, 2006 | 9.499 | 9.511 | 9.354 | 9.433 | 251,869 | -0.08(-0.89%) |
Apr 13, 2006 | 9.553 | 9.620 | 9.475 | 9.517 | 182,936 | -0.04(-0.38%) |
Apr 12, 2006 | 9.674 | 9.777 | 9.505 | 9.553 | 208,454 | -0.16(-1.62%) |
Apr 11, 2006 | 9.843 | 9.879 | 9.636 | 9.710 | 227,676 | -0.13(-1.35%) |
Apr 10, 2006 | 9.939 | 9.939 | 9.680 | 9.843 | 155,761 | -0.10(-1.03%) |
Apr 07, 2006 | 10.16 | 10.17 | 9.885 | 9.945 | 186,250 | -0.16(-1.61%) |
Apr 06, 2006 | 10.19 | 10.22 | 10.07 | 10.11 | 490,813 | -0.10(-0.95%) |
Apr 05, 2006 | 10.20 | 10.26 | 10.10 | 10.21 | 234,635 | +0.07(+0.65%) |
Apr 04, 2006 | 10.22 | 10.29 | 10.08 | 10.14 | 388,408 | -0.66(-6.14%) |
Apr 03, 2006 | 10.38 | 10.80 | 10.10 | 10.80 | 284,512 | +0.43(+4.13%) |
Mar 31, 2006 | 10.28 | 10.37 | 10.01 | 10.37 | 480,705 | +0.13(+1.30%) |
Mar 30, 2006 | 10.39 | 10.39 | 10.07 | 10.24 | 129,911 | -0.14(-1.34%) |
Mar 29, 2006 | 10.10 | 10.38 | 10.08 | 10.38 | 249,549 | +0.27(+2.69%) |
Mar 28, 2006 | 10.09 | 10.13 | 9.988 | 10.11 | 437,622 | +0.04(+0.42%) |
Mar 27, 2006 | 10.13 | 10.20 | 9.976 | 10.07 | 495,121 | -0.06(-0.60%) |
Mar 24, 2006 | 10.36 | 10.36 | 9.964 | 10.13 | 545,495 | -0.22(-2.10%) |
Mar 23, 2006 | 10.27 | 10.35 | 10.16 | 10.34 | 934,401 | +0.08(+0.76%) |
Mar 22, 2006 | 9.958 | 10.28 | 9.885 | 10.27 | 434,639 | +0.21(+2.04%) |
Mar 21, 2006 | 10.05 | 10.17 | 9.897 | 10.06 | 332,235 | +0.01(+0.12%) |
Mar 20, 2006 | 10.17 | 10.17 | 9.909 | 10.05 | 437,125 | -0.14(-1.42%) |
Mar 17, 2006 | 10.10 | 10.26 | 9.982 | 10.19 | 1,503,426 | +0.14(+1.44%) |
Mar 16, 2006 | 9.764 | 10.10 | 9.764 | 10.05 | 637,295 | +0.34(+3.48%) |
Mar 15, 2006 | 9.469 | 9.795 | 9.396 | 9.710 | 538,204 | +0.21(+2.22%) |
Mar 14, 2006 | 9.420 | 9.517 | 9.203 | 9.499 | 313,842 | +0.03(+0.32%) |
Mar 13, 2006 | 9.626 | 9.686 | 9.378 | 9.469 | 381,117 | -0.08(-0.88%) |
Mar 10, 2006 | 9.439 | 9.553 | 9.354 | 9.553 | 493,464 | +0.16(+1.74%) |
Mar 09, 2006 | 9.227 | 9.414 | 9.143 | 9.390 | 268,439 | +0.13(+1.37%) |
Mar 08, 2006 | 9.185 | 9.276 | 9.028 | 9.264 | 236,624 | +0.08(+0.85%) |
Mar 07, 2006 | 9.161 | 9.276 | 9.113 | 9.185 | 543,838 | +0.04(+0.40%) |
Mar 06, 2006 | 9.076 | 9.167 | 8.944 | 9.149 | 265,622 | +0.07(+0.80%) |
Mar 03, 2006 | 9.173 | 9.179 | 8.992 | 9.076 | 298,431 | -0.14(-1.57%) |
Mar 02, 2006 | 9.282 | 9.318 | 9.076 | 9.221 | 196,689 | -0.08(-0.91%) |
Mar 01, 2006 | 9.089 | 9.559 | 9.089 | 9.306 | 621,221 | +0.25(+2.80%) |
Feb 28, 2006 | 9.167 | 9.203 | 8.944 | 9.052 | 423,206 | -0.11(-1.25%) |
Feb 27, 2006 | 8.938 | 9.197 | 8.823 | 9.167 | 525,445 | +0.27(+2.98%) |
Feb 24, 2006 | 8.914 | 8.926 | 8.823 | 8.901 | 166,697 | +0.01(+0.14%) |
Feb 23, 2006 | 9.028 | 9.052 | 8.877 | 8.889 | 244,909 | -0.14(-1.54%) |
Feb 22, 2006 | 8.962 | 9.082 | 8.914 | 9.028 | 287,329 | +0.02(+0.27%) |
Feb 21, 2006 | 9.173 | 9.173 | 8.932 | 9.004 | 292,466 | -0.11(-1.19%) |
Feb 17, 2006 | 9.064 | 9.155 | 9.028 | 9.113 | 687,503 | +0.08(+0.94%) |
Feb 16, 2006 | 9.107 | 9.113 | 8.992 | 9.028 | 235,630 | -0.07(-0.73%) |
Feb 15, 2006 | 9.046 | 9.155 | 9.022 | 9.095 | 329,252 | +0.04(+0.47%) |
Feb 14, 2006 | 9.082 | 9.082 | 8.980 | 9.052 | 304,397 | +0.03(+0.33%) |
Feb 13, 2006 | 9.113 | 9.125 | 8.883 | 9.022 | 402,824 | +0.14(+1.56%) |
Feb 10, 2006 | 8.865 | 8.980 | 8.672 | 8.883 | 228,173 | -0.02(-0.27%) |
Feb 09, 2006 | 9.076 | 9.155 | 8.829 | 8.907 | 246,732 | -0.17(-1.86%) |
Feb 08, 2006 | 8.974 | 9.119 | 8.775 | 9.076 | 508,709 | +0.10(+1.08%) |
Feb 07, 2006 | 8.841 | 8.980 | 8.787 | 8.980 | 341,017 | +0.11(+1.29%) |
Feb 06, 2006 | 8.726 | 8.883 | 8.690 | 8.865 | 216,739 | +0.12(+1.38%) |
Feb 03, 2006 | 8.962 | 8.962 | 8.600 | 8.745 | 236,790 | -0.24(-2.62%) |
Feb 02, 2006 | 9.143 | 9.143 | 8.889 | 8.980 | 353,610 | -0.19(-2.11%) |
Feb 01, 2006 | 9.264 | 9.282 | 9.125 | 9.173 | 347,314 | -0.09(-0.98%) |
Jan 31, 2006 | 9.324 | 9.324 | 9.119 | 9.264 | 242,423 | -0.06(-0.65%) |
Jan 30, 2006 | 9.414 | 9.414 | 9.288 | 9.324 | 119,969 | -0.10(-1.03%) |
Jan 27, 2006 | 9.294 | 9.535 | 9.294 | 9.420 | 217,071 | +0.13(+1.36%) |
Jan 26, 2006 | 9.052 | 9.294 | 9.034 | 9.294 | 376,643 | +0.26(+2.87%) |
Jan 25, 2006 | 9.040 | 9.064 | 8.974 | 9.034 | 158,412 | -0.01(-0.07%) |
Jan 24, 2006 | 9.052 | 9.185 | 9.004 | 9.040 | 224,859 | -0.01(-0.07%) |
Jan 23, 2006 | 8.986 | 9.052 | 8.914 | 9.046 | 95,113 | +0.11(+1.28%) |
Jan 20, 2006 | 9.070 | 9.070 | 8.847 | 8.932 | 263,634 | -0.13(-1.40%) |
Jan 19, 2006 | 8.986 | 9.058 | 8.932 | 9.058 | 175,976 | +0.09(+1.01%) |
Jan 18, 2006 | 8.992 | 9.034 | 8.932 | 8.968 | 154,269 | -0.01(-0.13%) |
Jan 17, 2006 | 8.992 | 9.010 | 8.853 | 8.980 | 211,106 | -0.08(-0.87%) |
Jan 13, 2006 | 9.221 | 9.233 | 9.046 | 9.058 | 360,736 | -0.18(-1.90%) |
Jan 12, 2006 | 9.233 | 9.360 | 9.197 | 9.233 | 501,584 | -0.06(-0.65%) |
Jan 11, 2006 | 9.251 | 9.294 | 9.173 | 9.294 | 323,784 | +0.04(+0.46%) |
Jan 10, 2006 | 9.155 | 9.251 | 9.076 | 9.251 | 400,670 | +0.05(+0.59%) |
Jan 09, 2006 | 9.209 | 9.245 | 9.058 | 9.197 | 326,601 | -0.03(-0.33%) |
Jan 06, 2006 | 9.185 | 9.233 | 9.125 | 9.227 | 734,562 | +0.06(+0.66%) |
Jan 05, 2006 | 9.282 | 9.282 | 9.064 | 9.167 | 403,156 | -0.10(-1.04%) |
Jan 04, 2006 | 9.251 | 9.264 | 9.118 | 9.264 | 715,672 | +0.05(+0.52%) |