Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.13 | 16.15 | 16.01 | 16.02 | 116,661 | -0.14(-0.85%) |
Jul 28, 2006 | 16.12 | 16.21 | 16.03 | 16.16 | 122,880 | +0.08(+0.53%) |
Jul 27, 2006 | 16.23 | 16.35 | 16.04 | 16.08 | 197,006 | +0.06(+0.40%) |
Jul 26, 2006 | 15.86 | 16.08 | 15.82 | 16.01 | 45,520 | +0.06(+0.35%) |
Jul 25, 2006 | 15.94 | 15.96 | 15.81 | 15.96 | 88,553 | -0.12(-0.75%) |
Jul 24, 2006 | 15.91 | 16.08 | 15.91 | 16.08 | 48,505 | +0.21(+1.34%) |
Jul 21, 2006 | 15.93 | 15.95 | 15.84 | 15.86 | 50,744 | +0.18(+1.13%) |
Jul 20, 2006 | 15.67 | 15.80 | 15.66 | 15.69 | 41,043 | +0.03(+0.18%) |
Jul 19, 2006 | 15.21 | 15.73 | 15.20 | 15.66 | 119,646 | +0.39(+2.55%) |
Jul 18, 2006 | 15.30 | 15.31 | 15.18 | 15.27 | 55,470 | +0.09(+0.61%) |
Jul 17, 2006 | 15.22 | 15.31 | 15.16 | 15.18 | 58,704 | -0.25(-1.64%) |
Jul 14, 2006 | 15.58 | 15.59 | 15.35 | 15.43 | 86,812 | +0.03(+0.18%) |
Jul 13, 2006 | 15.37 | 15.44 | 15.31 | 15.40 | 96,264 | -0.16(-1.06%) |
Jul 12, 2006 | 15.37 | 15.65 | 15.37 | 15.57 | 92,782 | +0.26(+1.71%) |
Jul 11, 2006 | 15.20 | 15.31 | 15.09 | 15.30 | 70,146 | +0.07(+0.48%) |
Jul 10, 2006 | 15.20 | 15.35 | 15.15 | 15.23 | 35,570 | -0.00(-0.03%) |
Jul 07, 2006 | 15.25 | 15.36 | 15.20 | 15.24 | 72,882 | -0.12(-0.81%) |
Jul 06, 2006 | 15.24 | 15.38 | 15.24 | 15.36 | 71,638 | +0.16(+1.06%) |
Jul 05, 2006 | 15.22 | 15.28 | 15.15 | 15.20 | 91,289 | -0.19(-1.25%) |
Jul 03, 2006 | 15.45 | 15.45 | 15.35 | 15.39 | 53,231 | +0.03(+0.18%) |
Jun 30, 2006 | 15.27 | 15.45 | 15.27 | 15.37 | 117,159 | +0.27(+1.81%) |
Jun 29, 2006 | 14.80 | 15.12 | 14.80 | 15.09 | 75,370 | +0.66(+4.54%) |
Jun 28, 2006 | 14.42 | 14.48 | 14.38 | 14.44 | 43,530 | +0.08(+0.56%) |
Jun 27, 2006 | 14.63 | 14.63 | 14.34 | 14.36 | 69,400 | -0.28(-1.90%) |
Jun 26, 2006 | 14.79 | 14.79 | 14.57 | 14.63 | 90,046 | -0.02(-0.16%) |
Jun 23, 2006 | 14.61 | 14.73 | 14.61 | 14.66 | 142,282 | +0.31(+2.13%) |
Jun 22, 2006 | 14.32 | 14.42 | 14.27 | 14.35 | 72,385 | -0.03(-0.20%) |
Jun 21, 2006 | 14.19 | 14.42 | 14.19 | 14.38 | 150,491 | +0.16(+1.10%) |
Jun 20, 2006 | 14.12 | 14.28 | 14.12 | 14.22 | 90,046 | +0.18(+1.29%) |
Jun 19, 2006 | 14.13 | 14.17 | 14.01 | 14.04 | 67,410 | -0.13(-0.91%) |
Jun 16, 2006 | 14.20 | 14.24 | 14.07 | 14.17 | 92,284 | -0.40(-2.76%) |
Jun 15, 2006 | 14.46 | 14.69 | 14.46 | 14.57 | 202,479 | +0.60(+4.29%) |
Jun 14, 2006 | 14.00 | 14.06 | 13.92 | 13.97 | 99,498 | +0.11(+0.78%) |
Jun 13, 2006 | 13.95 | 14.03 | 13.81 | 13.87 | 142,034 | -0.41(-2.85%) |
Jun 12, 2006 | 14.40 | 14.42 | 14.24 | 14.27 | 143,775 | -0.32(-2.20%) |
Jun 09, 2006 | 14.73 | 14.74 | 14.55 | 14.59 | 89,299 | -0.04(-0.27%) |
Jun 08, 2006 | 14.53 | 14.63 | 14.28 | 14.63 | 109,199 | -0.32(-2.12%) |
Jun 07, 2006 | 14.94 | 15.08 | 14.91 | 14.95 | 45,769 | -0.05(-0.35%) |
Jun 06, 2006 | 15.01 | 15.11 | 14.82 | 15.00 | 68,156 | -0.12(-0.82%) |
Jun 05, 2006 | 15.27 | 15.27 | 15.08 | 15.13 | 110,692 | -0.25(-1.65%) |
Jun 02, 2006 | 15.46 | 15.48 | 15.25 | 15.38 | 121,636 | +0.16(+1.06%) |
Jun 01, 2006 | 14.89 | 15.24 | 14.83 | 15.22 | 151,735 | +0.12(+0.83%) |
May 31, 2006 | 15.04 | 15.11 | 14.97 | 15.10 | 138,800 | +0.14(+0.94%) |
May 30, 2006 | 15.04 | 15.04 | 14.91 | 14.96 | 56,216 | -0.28(-1.82%) |
May 26, 2006 | 15.29 | 15.30 | 15.10 | 15.23 | 101,239 | -0.04(-0.26%) |
May 25, 2006 | 15.12 | 15.27 | 15.03 | 15.27 | 76,365 | +0.38(+2.54%) |
May 24, 2006 | 14.93 | 14.94 | 14.77 | 14.89 | 110,692 | -0.26(-1.72%) |
May 23, 2006 | 14.97 | 15.24 | 14.97 | 15.16 | 638,033 | +0.33(+2.22%) |
May 22, 2006 | 14.61 | 14.83 | 14.57 | 14.83 | 396,003 | -0.14(-0.91%) |
May 19, 2006 | 14.91 | 15.02 | 14.79 | 14.96 | 304,465 | -0.38(-2.49%) |
May 18, 2006 | 15.27 | 15.40 | 15.24 | 15.35 | 105,468 | +0.25(+1.62%) |
May 17, 2006 | 15.56 | 15.57 | 14.93 | 15.10 | 355,955 | -0.57(-3.67%) |
May 16, 2006 | 15.64 | 15.71 | 15.59 | 15.67 | 229,343 | +0.29(+1.88%) |
May 15, 2006 | 15.36 | 15.54 | 15.33 | 15.39 | 270,635 | -0.31(-1.97%) |
May 12, 2006 | 15.81 | 15.85 | 15.60 | 15.69 | 168,649 | -0.12(-0.76%) |
May 11, 2006 | 15.88 | 15.90 | 15.76 | 15.82 | 177,853 | -0.17(-1.08%) |
May 10, 2006 | 15.95 | 16.07 | 15.92 | 15.99 | 124,870 | -0.10(-0.65%) |
May 09, 2006 | 16.02 | 16.16 | 15.89 | 16.09 | 233,075 | +0.42(+2.67%) |
May 08, 2006 | 15.59 | 15.82 | 15.52 | 15.67 | 230,587 | -0.16(-0.99%) |
May 05, 2006 | 15.76 | 15.83 | 15.65 | 15.83 | 73,131 | -0.25(-1.53%) |
May 04, 2006 | 16.02 | 16.15 | 15.98 | 16.08 | 53,729 | +0.10(+0.63%) |
May 03, 2006 | 16.00 | 16.07 | 15.86 | 15.98 | 197,753 | -0.66(-3.94%) |
May 02, 2006 | 16.40 | 16.71 | 16.36 | 16.63 | 157,953 | +0.48(+2.96%) |
May 01, 2006 | 16.08 | 16.38 | 16.08 | 16.15 | 154,222 | +0.07(+0.42%) |
Apr 28, 2006 | 16.15 | 16.20 | 16.05 | 16.08 | 109,448 | -0.12(-0.74%) |
Apr 27, 2006 | 16.04 | 16.25 | 15.99 | 16.21 | 142,780 | +0.26(+1.64%) |
Apr 26, 2006 | 15.89 | 16.04 | 15.89 | 15.94 | 80,096 | +0.22(+1.41%) |
Apr 25, 2006 | 15.74 | 15.81 | 15.65 | 15.72 | 133,576 | -0.14(-0.89%) |
Apr 24, 2006 | 15.77 | 15.87 | 15.74 | 15.86 | 54,724 | +0.23(+1.47%) |
Apr 21, 2006 | 15.54 | 15.77 | 15.54 | 15.63 | 81,837 | +0.04(+0.28%) |
Apr 20, 2006 | 15.53 | 15.62 | 15.52 | 15.59 | 123,875 | -0.01(-0.05%) |
Apr 19, 2006 | 15.48 | 15.62 | 15.47 | 15.60 | 50,495 | +0.01(+0.05%) |
Apr 18, 2006 | 15.44 | 15.59 | 15.40 | 15.59 | 80,842 | +0.16(+1.07%) |
Apr 17, 2006 | 15.30 | 15.47 | 15.30 | 15.43 | 49,002 | +0.13(+0.87%) |
Apr 13, 2006 | 15.16 | 15.30 | 15.19 | 15.29 | 65,917 | +0.14(+0.90%) |
Apr 12, 2006 | 15.06 | 15.20 | 15.06 | 15.16 | 68,902 | -0.14(-0.95%) |
Apr 11, 2006 | 15.32 | 15.33 | 15.22 | 15.30 | 99,747 | -0.12(-0.76%) |
Apr 10, 2006 | 15.36 | 15.42 | 15.32 | 15.42 | 83,081 | -0.12(-0.78%) |
Apr 07, 2006 | 15.76 | 15.78 | 15.53 | 15.54 | 95,021 | -0.48(-3.01%) |
Apr 06, 2006 | 16.04 | 16.07 | 15.93 | 16.02 | 66,912 | -0.09(-0.55%) |
Apr 05, 2006 | 16.06 | 16.14 | 16.01 | 16.11 | 139,297 | +0.00(+0.00%) |
Apr 04, 2006 | 16.28 | 16.28 | 16.04 | 16.11 | 396,501 | -0.16(-0.96%) |
Apr 03, 2006 | 16.19 | 16.35 | 16.12 | 16.27 | 148,003 | +0.25(+1.53%) |
Mar 31, 2006 | 16.00 | 16.07 | 15.93 | 16.02 | 63,679 | +0.30(+1.92%) |
Mar 30, 2006 | 15.62 | 15.80 | 15.58 | 15.72 | 116,413 | +0.17(+1.09%) |
Mar 29, 2006 | 15.48 | 15.66 | 15.48 | 15.55 | 172,878 | +0.02(+0.10%) |
Mar 28, 2006 | 15.74 | 15.76 | 15.51 | 15.53 | 108,702 | -0.06(-0.39%) |
Mar 27, 2006 | 15.62 | 15.64 | 15.49 | 15.59 | 122,383 | -0.23(-1.42%) |
Mar 24, 2006 | 15.61 | 15.88 | 15.61 | 15.82 | 40,545 | +0.13(+0.82%) |
Mar 23, 2006 | 15.84 | 15.86 | 15.62 | 15.69 | 71,887 | -0.20(-1.24%) |
Mar 22, 2006 | 15.92 | 15.98 | 15.84 | 15.89 | 80,593 | -0.12(-0.73%) |
Mar 21, 2006 | 16.16 | 16.18 | 15.98 | 16.00 | 108,950 | +0.07(+0.43%) |
Mar 20, 2006 | 15.98 | 15.99 | 15.82 | 15.94 | 77,608 | -0.07(-0.45%) |
Mar 17, 2006 | 16.06 | 16.07 | 15.94 | 16.01 | 123,626 | -0.07(-0.45%) |
Mar 16, 2006 | 16.06 | 16.17 | 16.04 | 16.08 | 345,508 | +0.27(+1.70%) |
Mar 15, 2006 | 15.78 | 15.87 | 15.74 | 15.81 | 58,455 | +0.21(+1.34%) |
Mar 14, 2006 | 15.41 | 15.61 | 15.41 | 15.60 | 110,940 | +0.16(+1.07%) |
Mar 13, 2006 | 15.45 | 15.49 | 15.36 | 15.44 | 82,832 | +0.23(+1.53%) |
Mar 10, 2006 | 15.01 | 15.20 | 15.01 | 15.20 | 47,013 | +0.47(+3.16%) |
Mar 09, 2006 | 14.69 | 14.79 | 14.69 | 14.74 | 40,048 | +0.12(+0.80%) |
Mar 08, 2006 | 14.57 | 14.65 | 14.57 | 14.62 | 36,068 | -0.05(-0.36%) |
Mar 07, 2006 | 14.63 | 14.67 | 14.57 | 14.67 | 52,236 | -0.27(-1.78%) |
Mar 06, 2006 | 15.06 | 15.07 | 14.91 | 14.94 | 55,967 | -0.26(-1.72%) |
Mar 03, 2006 | 14.99 | 15.27 | 14.99 | 15.20 | 95,767 | +0.56(+3.84%) |
Mar 02, 2006 | 14.49 | 14.69 | 14.49 | 14.64 | 52,236 | +0.23(+1.56%) |
Mar 01, 2006 | 14.41 | 14.44 | 14.31 | 14.41 | 73,628 | +0.03(+0.22%) |
Feb 28, 2006 | 14.45 | 14.47 | 14.36 | 14.38 | 49,500 | -0.07(-0.50%) |
Feb 27, 2006 | 14.40 | 14.48 | 14.39 | 14.45 | 88,304 | +0.10(+0.70%) |
Feb 24, 2006 | 14.34 | 14.41 | 14.21 | 14.35 | 63,679 | -0.01(-0.06%) |
Feb 23, 2006 | 14.61 | 14.61 | 14.32 | 14.36 | 97,508 | -0.33(-2.27%) |
Feb 22, 2006 | 14.45 | 14.77 | 14.44 | 14.69 | 84,076 | -0.01(-0.05%) |
Feb 21, 2006 | 14.75 | 14.81 | 14.64 | 14.70 | 187,803 | -0.24(-1.61%) |
Feb 17, 2006 | 14.77 | 14.94 | 14.77 | 14.94 | 78,852 | +0.05(+0.32%) |
Feb 16, 2006 | 14.79 | 14.89 | 14.76 | 14.89 | 77,360 | -0.08(-0.56%) |
Feb 15, 2006 | 14.85 | 14.98 | 14.84 | 14.98 | 209,444 | +0.08(+0.57%) |
Feb 14, 2006 | 14.87 | 14.96 | 14.80 | 14.89 | 245,761 | -0.02(-0.13%) |
Feb 13, 2006 | 14.86 | 14.96 | 14.79 | 14.91 | 123,875 | +0.08(+0.51%) |
Feb 10, 2006 | 14.89 | 14.94 | 14.77 | 14.84 | 89,548 | +0.06(+0.44%) |
Feb 09, 2006 | 14.81 | 14.87 | 14.76 | 14.77 | 170,888 | -0.03(-0.19%) |
Feb 08, 2006 | 14.63 | 14.83 | 14.63 | 14.80 | 85,319 | +0.21(+1.43%) |
Feb 07, 2006 | 14.75 | 14.79 | 14.55 | 14.59 | 173,127 | +0.08(+0.58%) |
Feb 06, 2006 | 14.43 | 14.52 | 14.38 | 14.51 | 181,335 | +0.24(+1.66%) |
Feb 03, 2006 | 14.13 | 14.35 | 14.11 | 14.27 | 109,199 | +0.02(+0.11%) |
Feb 02, 2006 | 14.24 | 14.36 | 14.20 | 14.26 | 195,265 | +0.04(+0.31%) |
Feb 01, 2006 | 14.21 | 14.26 | 14.16 | 14.21 | 59,947 | +0.00(+0.00%) |
Jan 31, 2006 | 14.25 | 14.31 | 14.21 | 14.21 | 460,180 | +0.04(+0.26%) |
Jan 30, 2006 | 14.24 | 14.30 | 14.18 | 14.18 | 200,489 | -0.02(-0.11%) |
Jan 27, 2006 | 14.29 | 14.34 | 14.18 | 14.19 | 38,804 | -0.17(-1.18%) |
Jan 26, 2006 | 14.35 | 14.46 | 14.33 | 14.36 | 39,550 | -0.06(-0.39%) |
Jan 25, 2006 | 14.41 | 14.47 | 14.39 | 14.42 | 163,923 | +0.26(+1.82%) |
Jan 24, 2006 | 14.07 | 14.25 | 14.06 | 14.16 | 139,795 | -0.15(-1.07%) |
Jan 23, 2006 | 14.38 | 14.43 | 14.28 | 14.31 | 144,521 | +0.10(+0.71%) |
Jan 20, 2006 | 14.43 | 14.48 | 14.15 | 14.21 | 120,144 | +0.03(+0.20%) |
Jan 19, 2006 | 13.95 | 14.20 | 13.93 | 14.18 | 178,599 | +0.16(+1.12%) |
Jan 18, 2006 | 14.05 | 14.06 | 13.89 | 14.03 | 182,082 | -0.16(-1.16%) |
Jan 17, 2006 | 14.17 | 14.21 | 14.13 | 14.19 | 94,274 | -0.09(-0.65%) |
Jan 13, 2006 | 14.23 | 14.31 | 14.16 | 14.28 | 208,697 | -0.03(-0.20%) |
Jan 12, 2006 | 14.30 | 14.34 | 14.25 | 14.31 | 120,890 | -0.24(-1.66%) |
Jan 11, 2006 | 14.47 | 14.63 | 14.40 | 14.55 | 163,177 | +0.14(+1.00%) |
Jan 10, 2006 | 14.36 | 14.41 | 14.32 | 14.41 | 107,209 | -0.07(-0.50%) |
Jan 09, 2006 | 14.54 | 14.54 | 14.43 | 14.48 | 82,334 | -0.23(-1.58%) |
Jan 06, 2006 | 14.61 | 14.72 | 14.59 | 14.71 | 32,088 | +0.03(+0.19%) |
Jan 05, 2006 | 14.67 | 14.70 | 14.63 | 14.69 | 60,196 | -0.10(-0.71%) |
Jan 04, 2006 | 14.58 | 14.82 | 14.57 | 14.79 | 79,350 | +0.26(+1.77%) |
Jan 03, 2006 | 14.35 | 14.59 | 14.30 | 14.53 | 61,191 | +0.45(+3.20%) |
Dec 30, 2005 | 14.14 | 14.12 | 13.99 | 14.08 | 39,301 | -0.08(-0.54%) |
Dec 29, 2005 | 14.17 | 14.20 | 14.12 | 14.16 | 101,737 | +0.16(+1.12%) |
Dec 28, 2005 | 13.98 | 14.09 | 13.97 | 14.00 | 31,342 | -0.01(-0.09%) |
Dec 27, 2005 | 13.96 | 14.07 | 13.95 | 14.01 | 53,480 | +0.09(+0.66%) |
Dec 23, 2005 | 13.82 | 13.92 | 13.78 | 13.92 | 70,643 | +0.10(+0.76%) |
Dec 22, 2005 | 13.67 | 13.82 | 13.66 | 13.82 | 59,699 | +0.21(+1.57%) |
Dec 21, 2005 | 13.66 | 13.68 | 13.56 | 13.60 | 57,211 | -0.20(-1.43%) |
Dec 20, 2005 | 13.91 | 13.93 | 13.77 | 13.80 | 23,382 | -0.02(-0.17%) |
Dec 19, 2005 | 13.87 | 13.88 | 13.76 | 13.83 | 144,024 | +0.19(+1.42%) |
Dec 16, 2005 | 13.65 | 13.74 | 13.63 | 13.63 | 35,321 | +0.03(+0.21%) |
Dec 15, 2005 | 13.62 | 13.63 | 13.52 | 13.60 | 28,357 | -0.01(-0.09%) |
Dec 14, 2005 | 13.62 | 13.66 | 13.60 | 13.62 | 26,615 | +0.02(+0.15%) |
Dec 13, 2005 | 13.59 | 13.66 | 13.54 | 13.60 | 49,002 | +0.10(+0.71%) |
Dec 12, 2005 | 13.46 | 13.50 | 13.42 | 13.50 | 26,864 | +0.23(+1.73%) |
Dec 09, 2005 | 13.20 | 13.33 | 13.19 | 13.27 | 28,854 | +0.24(+1.85%) |
Dec 08, 2005 | 12.96 | 13.13 | 12.93 | 13.03 | 154,471 | +0.28(+2.21%) |
Dec 07, 2005 | 12.80 | 12.82 | 12.74 | 12.75 | 25,372 | -0.04(-0.31%) |
Dec 06, 2005 | 12.77 | 12.84 | 12.73 | 12.79 | 38,804 | -0.06(-0.47%) |
Dec 05, 2005 | 12.78 | 12.86 | 12.78 | 12.85 | 73,131 | -0.06(-0.47%) |
Dec 02, 2005 | 12.77 | 12.92 | 12.76 | 12.91 | 69,648 | +0.17(+1.32%) |
Dec 01, 2005 | 12.63 | 12.76 | 12.61 | 12.74 | 56,714 | +0.06(+0.44%) |
Nov 30, 2005 | 12.72 | 12.75 | 12.68 | 12.68 | 38,058 | -0.01(-0.10%) |
Nov 29, 2005 | 12.65 | 12.71 | 12.62 | 12.70 | 113,179 | +0.13(+1.02%) |
Nov 28, 2005 | 12.50 | 12.62 | 12.47 | 12.57 | 94,026 | +0.02(+0.13%) |
Nov 25, 2005 | 12.58 | 12.59 | 12.52 | 12.55 | 25,372 | -0.17(-1.36%) |
Nov 23, 2005 | 12.67 | 12.74 | 12.64 | 12.72 | 63,181 | +0.09(+0.70%) |
Nov 22, 2005 | 12.55 | 12.70 | 12.50 | 12.64 | 113,179 | -0.02(-0.19%) |
Nov 21, 2005 | 12.68 | 12.70 | 12.58 | 12.66 | 112,930 | -0.01(-0.06%) |
Nov 18, 2005 | 12.65 | 12.67 | 12.58 | 12.67 | 34,078 | -0.02(-0.13%) |
Nov 17, 2005 | 12.65 | 12.70 | 12.56 | 12.68 | 47,510 | +0.12(+0.96%) |
Nov 16, 2005 | 12.56 | 12.62 | 12.55 | 12.56 | 56,216 | -0.05(-0.38%) |
Nov 15, 2005 | 12.52 | 12.64 | 12.48 | 12.61 | 75,121 | +0.09(+0.71%) |
Nov 14, 2005 | 12.50 | 12.57 | 12.47 | 12.52 | 31,342 | -0.04(-0.32%) |
Nov 11, 2005 | 12.53 | 12.57 | 12.50 | 12.56 | 32,834 | -0.05(-0.38%) |
Nov 10, 2005 | 12.55 | 12.64 | 12.47 | 12.61 | 216,657 | +0.13(+1.03%) |
Nov 09, 2005 | 12.27 | 12.48 | 12.25 | 12.48 | 45,520 | +0.17(+1.40%) |
Nov 08, 2005 | 12.29 | 12.36 | 12.24 | 12.31 | 102,234 | -0.13(-1.07%) |
Nov 07, 2005 | 12.26 | 12.45 | 12.26 | 12.44 | 84,076 | +0.25(+2.04%) |
Nov 04, 2005 | 12.35 | 12.36 | 12.13 | 12.19 | 103,229 | -0.39(-3.10%) |
Nov 03, 2005 | 12.49 | 12.74 | 12.49 | 12.58 | 210,687 | +0.03(+0.26%) |
Nov 02, 2005 | 12.20 | 12.55 | 12.15 | 12.55 | 140,790 | +0.38(+3.10%) |
Nov 01, 2005 | 12.06 | 12.29 | 12.03 | 12.17 | 311,678 | -0.01(-0.07%) |
Oct 31, 2005 | 12.10 | 12.21 | 12.05 | 12.18 | 166,908 | +0.00(+0.00%) |
Oct 28, 2005 | 12.02 | 12.18 | 12.00 | 12.18 | 66,415 | +0.06(+0.53%) |
Oct 27, 2005 | 12.25 | 12.25 | 12.08 | 12.12 | 31,839 | -0.13(-1.05%) |
Oct 26, 2005 | 12.25 | 12.30 | 12.21 | 12.25 | 101,488 | +0.07(+0.56%) |
Oct 25, 2005 | 12.26 | 12.29 | 12.13 | 12.18 | 40,296 | -0.04(-0.36%) |
Oct 24, 2005 | 12.14 | 12.25 | 12.14 | 12.22 | 40,545 | +0.28(+2.32%) |
Oct 21, 2005 | 12.00 | 12.04 | 11.88 | 11.94 | 37,063 | -0.27(-2.24%) |
Oct 20, 2005 | 12.17 | 12.30 | 12.15 | 12.22 | 48,008 | -0.22(-1.78%) |
Oct 19, 2005 | 12.26 | 12.44 | 12.25 | 12.44 | 71,887 | -0.29(-2.24%) |
Oct 18, 2005 | 12.68 | 12.74 | 12.61 | 12.72 | 71,141 | -0.26(-2.01%) |
Oct 17, 2005 | 13.11 | 13.11 | 12.89 | 12.99 | 61,689 | -0.02(-0.12%) |
Oct 14, 2005 | 12.85 | 13.08 | 12.82 | 13.00 | 62,186 | +0.14(+1.06%) |
Oct 13, 2005 | 12.73 | 12.86 | 12.70 | 12.86 | 34,078 | -0.04(-0.31%) |
Oct 12, 2005 | 12.82 | 13.17 | 12.82 | 12.90 | 160,441 | +0.33(+2.65%) |
Oct 11, 2005 | 12.62 | 12.65 | 12.52 | 12.57 | 37,560 | -0.25(-1.91%) |
Oct 10, 2005 | 12.86 | 12.88 | 12.81 | 12.82 | 11,939 | -0.08(-0.62%) |
Oct 07, 2005 | 12.86 | 12.94 | 12.86 | 12.90 | 38,555 | +0.35(+2.82%) |
Oct 06, 2005 | 12.64 | 12.72 | 12.53 | 12.54 | 163,923 | +0.24(+1.96%) |
Oct 05, 2005 | 12.30 | 12.37 | 12.27 | 12.30 | 79,847 | +0.10(+0.82%) |
Oct 04, 2005 | 12.13 | 12.28 | 12.13 | 12.20 | 93,031 | +0.12(+1.03%) |
Oct 03, 2005 | 12.10 | 12.12 | 12.02 | 12.08 | 58,455 | -0.14(-1.12%) |
Sep 30, 2005 | 12.21 | 12.26 | 12.14 | 12.21 | 38,058 | -0.17(-1.36%) |
Sep 29, 2005 | 12.19 | 12.38 | 12.18 | 12.38 | 44,028 | +0.14(+1.15%) |
Sep 28, 2005 | 12.17 | 12.25 | 12.16 | 12.24 | 48,754 | -0.06(-0.49%) |
Sep 27, 2005 | 12.26 | 12.33 | 12.25 | 12.30 | 33,083 | -0.04(-0.33%) |
Sep 26, 2005 | 12.23 | 12.41 | 12.23 | 12.34 | 53,977 | +0.16(+1.32%) |
Sep 23, 2005 | 12.21 | 12.25 | 12.12 | 12.18 | 31,342 | -0.07(-0.59%) |
Sep 22, 2005 | 12.30 | 12.30 | 12.20 | 12.25 | 23,879 | -0.10(-0.81%) |
Sep 21, 2005 | 12.33 | 12.41 | 12.32 | 12.35 | 50,744 | +0.12(+0.95%) |
Sep 20, 2005 | 12.33 | 12.37 | 12.20 | 12.24 | 36,068 | -0.08(-0.68%) |
Sep 19, 2005 | 12.29 | 12.32 | 12.24 | 12.32 | 21,143 | -0.02(-0.16%) |
Sep 16, 2005 | 12.25 | 12.34 | 12.23 | 12.34 | 64,176 | +0.14(+1.15%) |
Sep 15, 2005 | 12.21 | 12.26 | 12.15 | 12.20 | 50,992 | -0.06(-0.49%) |
Sep 14, 2005 | 12.26 | 12.34 | 12.24 | 12.26 | 97,259 | +0.01(+0.07%) |
Sep 13, 2005 | 12.29 | 12.36 | 12.22 | 12.25 | 22,138 | -0.19(-1.52%) |
Sep 12, 2005 | 12.44 | 12.44 | 12.39 | 12.44 | 33,580 | -0.18(-1.40%) |
Sep 09, 2005 | 12.54 | 12.62 | 12.53 | 12.62 | 49,500 | +0.08(+0.64%) |
Sep 08, 2005 | 12.50 | 12.58 | 12.49 | 12.54 | 64,176 | -0.12(-0.95%) |
Sep 07, 2005 | 12.66 | 12.73 | 12.62 | 12.66 | 31,342 | +0.07(+0.58%) |
Sep 06, 2005 | 12.53 | 12.59 | 12.51 | 12.59 | 71,141 | +0.24(+1.92%) |
Sep 02, 2005 | 12.40 | 12.46 | 12.35 | 12.35 | 50,744 | -0.04(-0.36%) |
Sep 01, 2005 | 12.24 | 12.43 | 12.24 | 12.39 | 99,747 | +0.20(+1.65%) |
Aug 31, 2005 | 12.02 | 12.19 | 12.02 | 12.19 | 51,490 | +0.44(+3.76%) |
Aug 30, 2005 | 11.68 | 11.76 | 11.67 | 11.75 | 53,977 | -0.02(-0.14%) |
Aug 29, 2005 | 11.71 | 11.80 | 11.65 | 11.77 | 42,038 | +0.01(+0.07%) |
Aug 26, 2005 | 11.84 | 11.84 | 11.71 | 11.76 | 13,929 | -0.06(-0.48%) |
Aug 25, 2005 | 11.86 | 11.92 | 11.80 | 11.82 | 60,942 | +0.01(+0.07%) |
Aug 24, 2005 | 11.81 | 11.90 | 11.76 | 11.81 | 66,912 | +0.37(+3.27%) |
Aug 23, 2005 | 11.42 | 11.50 | 11.42 | 11.43 | 63,679 | -0.02(-0.21%) |
Aug 22, 2005 | 11.50 | 11.54 | 11.41 | 11.46 | 16,665 | -0.06(-0.52%) |
Aug 19, 2005 | 11.57 | 11.59 | 11.51 | 11.52 | 33,829 | -0.11(-0.93%) |
Aug 18, 2005 | 11.61 | 11.66 | 11.55 | 11.63 | 23,133 | +0.02(+0.14%) |
Aug 17, 2005 | 11.66 | 11.71 | 11.61 | 11.61 | 75,121 | -0.19(-1.60%) |
Aug 16, 2005 | 11.80 | 11.87 | 11.77 | 11.80 | 22,387 | -0.03(-0.24%) |
Aug 15, 2005 | 11.85 | 11.85 | 11.76 | 11.83 | 36,814 | -0.18(-1.54%) |
Aug 12, 2005 | 11.96 | 12.06 | 11.94 | 12.01 | 38,306 | -0.14(-1.19%) |
Aug 11, 2005 | 12.00 | 12.16 | 12.00 | 12.16 | 37,809 | +0.24(+1.99%) |
Aug 10, 2005 | 11.86 | 11.94 | 11.86 | 11.92 | 90,046 | +0.06(+0.54%) |
Aug 09, 2005 | 11.86 | 11.88 | 11.81 | 11.86 | 89,797 | +0.04(+0.38%) |
Aug 08, 2005 | 11.75 | 11.86 | 11.75 | 11.81 | 120,393 | +0.09(+0.79%) |
Aug 05, 2005 | 11.84 | 11.86 | 11.69 | 11.72 | 51,241 | -0.26(-2.18%) |
Aug 04, 2005 | 12.03 | 12.09 | 11.92 | 11.98 | 42,038 | -0.08(-0.67%) |
Aug 03, 2005 | 11.86 | 12.06 | 11.86 | 12.06 | 69,151 | +0.39(+3.34%) |
Aug 02, 2005 | 11.68 | 11.72 | 11.65 | 11.67 | 23,630 | -0.09(-0.75%) |