Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.47 | 12.83 | 12.47 | 12.78 | 465,122 | +0.15(+1.19%) |
Aug 30, 2006 | 12.87 | 12.87 | 12.44 | 12.63 | 660,347 | -0.25(-1.92%) |
Aug 29, 2006 | 13.11 | 13.11 | 12.76 | 12.88 | 523,000 | -0.31(-2.38%) |
Aug 28, 2006 | 13.07 | 13.21 | 13.01 | 13.19 | 365,560 | -0.05(-0.35%) |
Aug 25, 2006 | 13.14 | 13.32 | 13.14 | 13.24 | 375,456 | +0.15(+1.15%) |
Aug 24, 2006 | 12.94 | 13.10 | 12.86 | 13.09 | 341,869 | +0.20(+1.53%) |
Aug 23, 2006 | 13.17 | 13.20 | 12.81 | 12.89 | 477,417 | -0.28(-2.13%) |
Aug 22, 2006 | 13.07 | 13.20 | 13.04 | 13.17 | 335,571 | +0.10(+0.77%) |
Aug 21, 2006 | 12.84 | 13.11 | 12.84 | 13.07 | 354,764 | +0.24(+1.84%) |
Aug 18, 2006 | 12.83 | 12.92 | 12.62 | 12.83 | 406,944 | +0.01(+0.08%) |
Aug 17, 2006 | 12.82 | 12.93 | 12.76 | 12.82 | 492,111 | -0.14(-1.05%) |
Aug 16, 2006 | 13.01 | 13.09 | 12.91 | 12.96 | 407,844 | -0.01(-0.08%) |
Aug 15, 2006 | 12.80 | 12.98 | 12.77 | 12.97 | 318,478 | +0.17(+1.30%) |
Aug 14, 2006 | 13.31 | 13.31 | 12.75 | 12.80 | 645,353 | -0.50(-3.76%) |
Aug 11, 2006 | 13.32 | 13.32 | 13.18 | 13.31 | 310,681 | +0.08(+0.58%) |
Aug 10, 2006 | 13.31 | 13.40 | 13.18 | 13.23 | 471,120 | -0.11(-0.85%) |
Aug 09, 2006 | 13.26 | 13.42 | 13.20 | 13.34 | 470,820 | +0.11(+0.87%) |
Aug 08, 2006 | 13.27 | 13.34 | 13.17 | 13.23 | 513,703 | -0.05(-0.39%) |
Aug 07, 2006 | 13.17 | 13.33 | 13.05 | 13.28 | 379,654 | +0.11(+0.81%) |
Aug 04, 2006 | 13.46 | 13.51 | 13.02 | 13.17 | 532,896 | -0.27(-1.99%) |
Aug 03, 2006 | 13.49 | 13.54 | 13.27 | 13.44 | 540,993 | -0.07(-0.49%) |
Aug 02, 2006 | 13.61 | 13.76 | 13.36 | 13.51 | 935,642 | +0.06(+0.47%) |
Aug 01, 2006 | 13.53 | 13.61 | 13.21 | 13.44 | 561,985 | -0.02(-0.17%) |
Jul 31, 2006 | 13.15 | 13.51 | 13.08 | 13.47 | 736,218 | +0.52(+4.02%) |
Jul 28, 2006 | 12.91 | 13.01 | 12.84 | 12.94 | 459,724 | +0.03(+0.26%) |
Jul 27, 2006 | 13.05 | 13.12 | 12.89 | 12.91 | 514,603 | -0.19(-1.48%) |
Jul 26, 2006 | 13.01 | 13.17 | 13.01 | 13.11 | 705,330 | +0.08(+0.61%) |
Jul 25, 2006 | 12.87 | 13.04 | 12.81 | 13.03 | 453,726 | +0.15(+1.19%) |
Jul 24, 2006 | 12.51 | 12.90 | 12.51 | 12.87 | 403,645 | +0.35(+2.80%) |
Jul 21, 2006 | 12.67 | 12.72 | 12.52 | 12.52 | 343,668 | -0.09(-0.74%) |
Jul 20, 2006 | 12.92 | 12.93 | 12.60 | 12.61 | 328,374 | -0.32(-2.45%) |
Jul 19, 2006 | 12.87 | 12.97 | 12.82 | 12.93 | 421,938 | +0.04(+0.31%) |
Jul 18, 2006 | 12.87 | 12.97 | 12.75 | 12.89 | 598,271 | +0.13(+1.05%) |
Jul 17, 2006 | 13.02 | 13.03 | 12.67 | 12.76 | 667,245 | -0.15(-1.14%) |
Jul 14, 2006 | 12.87 | 12.93 | 12.77 | 12.90 | 609,067 | +0.07(+0.55%) |
Jul 13, 2006 | 12.84 | 12.94 | 12.77 | 12.83 | 412,642 | +0.00(+0.03%) |
Jul 12, 2006 | 13.00 | 13.02 | 12.79 | 12.83 | 352,665 | -0.17(-1.31%) |
Jul 11, 2006 | 12.80 | 13.04 | 12.80 | 13.00 | 773,704 | +0.20(+1.56%) |
Jul 10, 2006 | 12.65 | 12.83 | 12.62 | 12.80 | 636,956 | +0.15(+1.16%) |
Jul 07, 2006 | 12.67 | 12.81 | 12.64 | 12.65 | 552,988 | -0.07(-0.52%) |
Jul 06, 2006 | 12.90 | 12.90 | 12.65 | 12.72 | 700,532 | -0.18(-1.42%) |
Jul 05, 2006 | 12.80 | 12.94 | 12.64 | 12.90 | 598,871 | +0.01(+0.10%) |
Jul 03, 2006 | 12.80 | 12.89 | 12.75 | 12.89 | 517,302 | -0.10(-0.74%) |
Jun 30, 2006 | 12.84 | 12.99 | 12.77 | 12.99 | 372,457 | +0.14(+1.06%) |
Jun 29, 2006 | 12.76 | 12.88 | 12.74 | 12.85 | 498,409 | +0.05(+0.39%) |
Jun 28, 2006 | 12.74 | 12.95 | 12.73 | 12.80 | 494,511 | +0.01(+0.08%) |
Jun 27, 2006 | 12.72 | 12.87 | 12.68 | 12.79 | 547,590 | +0.07(+0.55%) |
Jun 26, 2006 | 12.29 | 12.81 | 12.21 | 12.72 | 1,169,553 | +0.47(+3.81%) |
Jun 23, 2006 | 12.09 | 12.30 | 12.09 | 12.25 | 321,477 | +0.15(+1.21%) |
Jun 22, 2006 | 12.02 | 12.24 | 11.92 | 12.11 | 517,002 | +0.09(+0.75%) |
Jun 21, 2006 | 11.82 | 12.16 | 11.79 | 12.02 | 521,500 | +0.22(+1.87%) |
Jun 20, 2006 | 11.89 | 12.09 | 11.75 | 11.80 | 486,714 | -0.16(-1.31%) |
Jun 19, 2006 | 12.30 | 12.33 | 11.92 | 11.95 | 579,978 | -0.38(-3.11%) |
Jun 16, 2006 | 12.44 | 12.45 | 12.16 | 12.34 | 519,401 | -0.11(-0.86%) |
Jun 15, 2006 | 11.94 | 12.48 | 11.70 | 12.44 | 1,288,007 | +0.94(+8.17%) |
Jun 14, 2006 | 11.18 | 11.52 | 11.18 | 11.50 | 856,472 | +0.39(+3.51%) |
Jun 13, 2006 | 11.44 | 11.59 | 11.00 | 11.11 | 1,445,147 | -0.46(-3.95%) |
Jun 12, 2006 | 11.93 | 11.97 | 11.51 | 11.57 | 576,079 | -0.37(-3.13%) |
Jun 09, 2006 | 12.17 | 12.25 | 11.80 | 11.94 | 546,391 | -0.13(-1.10%) |
Jun 08, 2006 | 12.00 | 12.08 | 11.36 | 12.08 | 957,834 | -0.02(-0.19%) |
Jun 07, 2006 | 12.47 | 12.49 | 12.04 | 12.10 | 641,754 | -0.37(-2.97%) |
Jun 06, 2006 | 12.37 | 12.57 | 12.27 | 12.47 | 563,184 | +0.10(+0.78%) |
Jun 05, 2006 | 12.72 | 12.79 | 12.36 | 12.37 | 620,163 | -0.26(-2.06%) |
Jun 02, 2006 | 12.54 | 12.67 | 12.51 | 12.63 | 595,572 | +0.16(+1.31%) |
Jun 01, 2006 | 12.36 | 12.53 | 12.25 | 12.47 | 633,358 | +0.07(+0.56%) |
May 31, 2006 | 12.49 | 12.52 | 12.27 | 12.40 | 735,019 | -0.09(-0.75%) |
May 30, 2006 | 12.45 | 12.74 | 12.44 | 12.49 | 847,176 | +0.16(+1.33%) |
May 26, 2006 | 12.34 | 12.37 | 12.02 | 12.33 | 840,878 | +0.33(+2.72%) |
May 25, 2006 | 11.65 | 12.00 | 11.65 | 12.00 | 661,547 | +0.42(+3.66%) |
May 24, 2006 | 11.70 | 11.83 | 11.35 | 11.58 | 683,438 | -0.12(-1.05%) |
May 23, 2006 | 11.67 | 11.99 | 11.67 | 11.70 | 1,174,051 | +0.05(+0.46%) |
May 22, 2006 | 11.83 | 11.83 | 11.26 | 11.65 | 1,490,130 | -0.22(-1.83%) |
May 19, 2006 | 11.84 | 11.92 | 11.74 | 11.87 | 776,403 | +0.01(+0.06%) |
May 18, 2006 | 12.05 | 12.16 | 11.85 | 11.86 | 633,957 | -0.18(-1.47%) |
May 17, 2006 | 12.33 | 12.36 | 12.01 | 12.04 | 546,991 | -0.29(-2.35%) |
May 16, 2006 | 12.08 | 12.34 | 12.06 | 12.33 | 710,728 | +0.17(+1.40%) |
May 15, 2006 | 12.64 | 12.64 | 12.09 | 12.16 | 1,523,717 | -0.52(-4.10%) |
May 12, 2006 | 12.89 | 12.93 | 12.64 | 12.68 | 646,852 | -0.27(-2.11%) |
May 11, 2006 | 12.95 | 13.17 | 12.94 | 12.95 | 534,395 | +0.02(+0.13%) |
May 10, 2006 | 12.92 | 13.01 | 12.85 | 12.93 | 522,400 | -0.00(-0.03%) |
May 09, 2006 | 13.07 | 13.15 | 12.90 | 12.94 | 777,303 | -0.17(-1.30%) |
May 08, 2006 | 13.09 | 13.13 | 13.01 | 13.11 | 759,010 | +0.01(+0.10%) |
May 05, 2006 | 13.05 | 13.16 | 13.05 | 13.10 | 538,894 | +0.09(+0.69%) |
May 04, 2006 | 13.02 | 13.17 | 12.86 | 13.01 | 1,030,406 | -0.18(-1.39%) |
May 03, 2006 | 13.41 | 13.46 | 13.15 | 13.19 | 582,077 | -0.26(-1.91%) |
May 02, 2006 | 13.41 | 13.54 | 13.41 | 13.45 | 485,814 | +0.07(+0.52%) |
May 01, 2006 | 13.01 | 13.48 | 13.00 | 13.38 | 696,333 | +0.26(+2.01%) |
Apr 28, 2006 | 12.95 | 13.28 | 12.93 | 13.11 | 554,788 | +0.20(+1.52%) |
Apr 27, 2006 | 13.17 | 13.19 | 12.89 | 12.91 | 897,257 | -0.27(-2.07%) |
Apr 26, 2006 | 13.41 | 13.48 | 13.11 | 13.19 | 931,144 | -0.36(-2.68%) |
Apr 25, 2006 | 13.71 | 13.82 | 13.44 | 13.55 | 667,844 | -0.16(-1.17%) |
Apr 24, 2006 | 14.19 | 14.19 | 13.69 | 13.71 | 752,112 | -0.48(-3.36%) |
Apr 21, 2006 | 14.18 | 14.20 | 14.04 | 14.19 | 771,305 | -0.02(-0.12%) |
Apr 20, 2006 | 14.54 | 14.55 | 14.07 | 14.21 | 625,860 | -0.35(-2.41%) |
Apr 19, 2006 | 14.33 | 14.59 | 14.10 | 14.56 | 691,535 | +0.23(+1.58%) |
Apr 18, 2006 | 14.29 | 14.46 | 14.17 | 14.33 | 1,278,411 | +0.02(+0.16%) |
Apr 17, 2006 | 14.24 | 14.41 | 14.24 | 14.31 | 861,870 | +0.21(+1.47%) |
Apr 13, 2006 | 14.09 | 14.13 | 13.93 | 14.10 | 394,049 | +0.01(+0.07%) |
Apr 12, 2006 | 14.01 | 14.16 | 14.01 | 14.09 | 438,432 | +0.08(+0.60%) |
Apr 11, 2006 | 14.01 | 14.11 | 13.94 | 14.01 | 523,300 | +0.12(+0.89%) |
Apr 10, 2006 | 13.84 | 13.97 | 13.81 | 13.88 | 384,753 | +0.17(+1.22%) |
Apr 07, 2006 | 13.77 | 13.84 | 13.68 | 13.72 | 250,104 | -0.12(-0.84%) |
Apr 06, 2006 | 13.93 | 14.03 | 13.76 | 13.83 | 334,972 | -0.07(-0.53%) |
Apr 05, 2006 | 13.79 | 13.96 | 13.79 | 13.91 | 320,277 | +0.13(+0.94%) |
Apr 04, 2006 | 13.87 | 13.91 | 13.71 | 13.78 | 334,072 | -0.08(-0.58%) |
Apr 03, 2006 | 13.67 | 14.00 | 13.64 | 13.86 | 486,414 | +0.20(+1.47%) |
Mar 31, 2006 | 13.88 | 13.91 | 13.58 | 13.66 | 401,846 | -0.27(-1.92%) |
Mar 30, 2006 | 14.03 | 14.12 | 13.86 | 13.92 | 424,337 | -0.09(-0.64%) |
Mar 29, 2006 | 13.99 | 14.11 | 13.81 | 14.01 | 540,993 | -0.01(-0.10%) |
Mar 28, 2006 | 13.87 | 14.09 | 13.86 | 14.03 | 475,318 | +0.16(+1.15%) |
Mar 27, 2006 | 13.84 | 13.89 | 13.79 | 13.87 | 448,028 | +0.04(+0.31%) |
Mar 24, 2006 | 13.71 | 13.84 | 13.69 | 13.82 | 465,422 | +0.12(+0.90%) |
Mar 23, 2006 | 13.52 | 13.73 | 13.51 | 13.70 | 509,805 | +0.23(+1.68%) |
Mar 22, 2006 | 13.39 | 13.59 | 13.22 | 13.47 | 664,246 | +0.34(+2.59%) |
Mar 21, 2006 | 13.02 | 13.42 | 13.01 | 13.13 | 502,607 | +0.09(+0.66%) |
Mar 20, 2006 | 13.17 | 13.22 | 13.00 | 13.04 | 533,196 | -0.23(-1.73%) |
Mar 17, 2006 | 13.41 | 13.52 | 13.09 | 13.28 | 619,863 | -0.20(-1.51%) |
Mar 16, 2006 | 13.32 | 13.56 | 13.26 | 13.48 | 497,509 | +0.10(+0.77%) |
Mar 15, 2006 | 13.24 | 13.42 | 13.22 | 13.38 | 516,702 | +0.17(+1.26%) |
Mar 14, 2006 | 13.04 | 13.32 | 13.01 | 13.21 | 552,688 | +0.18(+1.36%) |
Mar 13, 2006 | 12.62 | 13.09 | 12.62 | 13.03 | 604,569 | +0.41(+3.28%) |
Mar 10, 2006 | 12.67 | 12.88 | 12.54 | 12.62 | 481,616 | -0.07(-0.53%) |
Mar 09, 2006 | 12.54 | 12.80 | 12.48 | 12.68 | 851,074 | +0.22(+1.79%) |
Mar 08, 2006 | 12.57 | 12.70 | 12.00 | 12.46 | 1,856,290 | -0.24(-1.92%) |
Mar 07, 2006 | 13.04 | 13.04 | 12.67 | 12.70 | 857,072 | -0.34(-2.58%) |
Mar 06, 2006 | 13.39 | 13.39 | 12.95 | 13.04 | 633,957 | -0.38(-2.83%) |
Mar 03, 2006 | 13.48 | 13.58 | 13.39 | 13.42 | 498,109 | -0.05(-0.40%) |
Mar 02, 2006 | 13.44 | 13.64 | 13.34 | 13.48 | 533,196 | +0.08(+0.57%) |
Mar 01, 2006 | 13.31 | 13.41 | 13.29 | 13.40 | 401,546 | +0.14(+1.03%) |
Feb 28, 2006 | 13.27 | 13.28 | 12.93 | 13.26 | 1,024,408 | -0.01(-0.08%) |
Feb 27, 2006 | 13.61 | 13.65 | 13.26 | 13.27 | 779,702 | -0.47(-3.40%) |
Feb 24, 2006 | 13.66 | 13.79 | 13.59 | 13.74 | 647,152 | +0.03(+0.22%) |
Feb 23, 2006 | 13.70 | 13.87 | 13.61 | 13.71 | 726,622 | +0.01(+0.10%) |
Feb 22, 2006 | 14.11 | 14.11 | 13.67 | 13.70 | 747,314 | -0.42(-3.00%) |
Feb 21, 2006 | 14.16 | 14.17 | 14.01 | 14.12 | 1,036,104 | +0.36(+2.64%) |
Feb 17, 2006 | 13.74 | 13.88 | 13.59 | 13.76 | 759,010 | +0.32(+2.41%) |
Feb 16, 2006 | 13.22 | 13.51 | 13.09 | 13.43 | 729,921 | +0.36(+2.75%) |
Feb 15, 2006 | 12.95 | 13.41 | 12.92 | 13.07 | 1,297,004 | +0.25(+1.92%) |
Feb 14, 2006 | 13.30 | 13.30 | 12.57 | 12.82 | 2,504,643 | -0.51(-3.85%) |
Feb 13, 2006 | 13.46 | 13.68 | 13.28 | 13.34 | 722,124 | -0.20(-1.48%) |
Feb 10, 2006 | 13.61 | 13.67 | 13.22 | 13.54 | 1,363,279 | -0.13(-0.98%) |
Feb 09, 2006 | 14.22 | 14.34 | 13.54 | 13.67 | 1,056,796 | -0.43(-3.07%) |
Feb 08, 2006 | 14.31 | 14.35 | 13.87 | 14.11 | 843,577 | -0.14(-1.01%) |
Feb 07, 2006 | 14.84 | 14.84 | 14.16 | 14.25 | 765,907 | -0.59(-3.98%) |
Feb 06, 2006 | 14.57 | 15.02 | 14.55 | 14.84 | 659,747 | +0.27(+1.83%) |
Feb 03, 2006 | 14.67 | 14.75 | 14.44 | 14.57 | 615,664 | -0.08(-0.52%) |
Feb 02, 2006 | 15.05 | 15.09 | 14.57 | 14.65 | 815,988 | -0.40(-2.64%) |
Feb 01, 2006 | 15.09 | 15.10 | 14.84 | 15.05 | 1,176,150 | +0.01(+0.09%) |
Jan 31, 2006 | 15.07 | 15.07 | 14.95 | 15.03 | 722,723 | -0.01(-0.04%) |
Jan 30, 2006 | 15.01 | 15.14 | 14.98 | 15.04 | 889,160 | +0.03(+0.22%) |
Jan 27, 2006 | 14.97 | 15.17 | 14.97 | 15.01 | 528,098 | -0.12(-0.82%) |
Jan 26, 2006 | 15.01 | 15.16 | 14.94 | 15.13 | 726,622 | +0.12(+0.78%) |
Jan 25, 2006 | 15.17 | 15.29 | 14.98 | 15.01 | 1,129,068 | -0.27(-1.75%) |
Jan 24, 2006 | 15.18 | 15.34 | 15.01 | 15.28 | 921,248 | +0.10(+0.64%) |
Jan 23, 2006 | 15.12 | 15.26 | 14.99 | 15.18 | 927,545 | +0.09(+0.62%) |
Jan 20, 2006 | 15.09 | 15.34 | 15.01 | 15.09 | 989,621 | +0.09(+0.60%) |
Jan 19, 2006 | 14.54 | 15.03 | 14.51 | 15.00 | 802,193 | +0.46(+3.17%) |
Jan 18, 2006 | 14.78 | 14.86 | 14.37 | 14.54 | 866,369 | -0.18(-1.25%) |
Jan 17, 2006 | 14.41 | 14.75 | 14.28 | 14.72 | 926,046 | +0.59(+4.18%) |
Jan 13, 2006 | 14.05 | 14.22 | 14.04 | 14.13 | 440,831 | +0.01(+0.09%) |
Jan 12, 2006 | 14.26 | 14.31 | 14.08 | 14.12 | 856,172 | -0.02(-0.12%) |
Jan 11, 2006 | 14.19 | 14.23 | 14.02 | 14.14 | 611,466 | +0.01(+0.09%) |
Jan 10, 2006 | 14.01 | 14.29 | 14.01 | 14.12 | 848,975 | +0.02(+0.17%) |
Jan 09, 2006 | 14.32 | 14.34 | 14.01 | 14.10 | 956,934 | -0.22(-1.56%) |
Jan 06, 2006 | 14.37 | 14.57 | 14.31 | 14.32 | 722,723 | +0.07(+0.47%) |
Jan 05, 2006 | 14.47 | 14.48 | 14.06 | 14.26 | 783,000 | -0.30(-2.04%) |
Jan 04, 2006 | 14.60 | 14.60 | 14.41 | 14.55 | 566,183 | -0.05(-0.32%) |
Jan 03, 2006 | 14.53 | 14.75 | 14.53 | 14.60 | 668,744 | +0.07(+0.46%) |
Dec 30, 2005 | 14.34 | 14.57 | 14.23 | 14.53 | 423,738 | +0.17(+1.16%) |
Dec 29, 2005 | 14.46 | 14.55 | 14.29 | 14.37 | 490,612 | +0.02(+0.16%) |
Dec 28, 2005 | 14.21 | 14.58 | 14.11 | 14.34 | 403,645 | -0.06(-0.44%) |
Dec 27, 2005 | 14.56 | 14.59 | 14.34 | 14.41 | 856,172 | -0.35(-2.35%) |
Dec 23, 2005 | 14.72 | 14.87 | 14.51 | 14.75 | 503,807 | +0.02(+0.11%) |
Dec 22, 2005 | 14.91 | 14.99 | 14.71 | 14.74 | 546,691 | -0.10(-0.70%) |
Dec 21, 2005 | 14.76 | 14.94 | 14.74 | 14.84 | 408,743 | +0.11(+0.77%) |
Dec 20, 2005 | 14.74 | 14.91 | 14.64 | 14.73 | 410,243 | +0.02(+0.14%) |
Dec 19, 2005 | 14.57 | 14.92 | 14.57 | 14.71 | 773,104 | +0.21(+1.47%) |
Dec 16, 2005 | 14.69 | 14.82 | 14.43 | 14.49 | 679,540 | -0.37(-2.47%) |
Dec 15, 2005 | 15.20 | 15.26 | 14.80 | 14.86 | 567,383 | -0.32(-2.13%) |
Dec 14, 2005 | 15.24 | 15.31 | 15.01 | 15.18 | 418,340 | -0.07(-0.48%) |
Dec 13, 2005 | 15.21 | 15.29 | 15.18 | 15.26 | 464,222 | +0.13(+0.88%) |
Dec 12, 2005 | 15.04 | 15.22 | 15.01 | 15.12 | 417,440 | +0.15(+1.02%) |
Dec 09, 2005 | 15.32 | 15.34 | 14.86 | 14.97 | 575,480 | -0.29(-1.88%) |
Dec 08, 2005 | 14.81 | 15.27 | 14.81 | 15.26 | 549,390 | +0.41(+2.79%) |
Dec 07, 2005 | 15.11 | 15.26 | 14.84 | 14.84 | 499,309 | -0.20(-1.31%) |
Dec 06, 2005 | 15.17 | 15.22 | 14.91 | 15.04 | 483,115 | -0.13(-0.88%) |
Dec 05, 2005 | 15.24 | 15.25 | 15.04 | 15.17 | 671,743 | +0.22(+1.47%) |
Dec 02, 2005 | 15.11 | 15.21 | 14.69 | 14.95 | 780,901 | -0.04(-0.24%) |
Dec 01, 2005 | 14.66 | 15.01 | 14.64 | 14.99 | 495,410 | +0.43(+2.93%) |
Nov 30, 2005 | 14.42 | 14.69 | 14.40 | 14.56 | 439,632 | +0.17(+1.16%) |
Nov 29, 2005 | 14.29 | 14.42 | 14.26 | 14.40 | 389,251 | +0.11(+0.77%) |
Nov 28, 2005 | 14.75 | 14.75 | 14.20 | 14.29 | 675,342 | -0.50(-3.38%) |
Nov 25, 2005 | 14.69 | 14.84 | 14.64 | 14.79 | 298,985 | +0.18(+1.23%) |
Nov 23, 2005 | 14.63 | 14.71 | 14.39 | 14.61 | 720,024 | +0.06(+0.41%) |
Nov 22, 2005 | 14.34 | 14.59 | 14.29 | 14.55 | 617,764 | +0.37(+2.64%) |
Nov 21, 2005 | 13.71 | 14.17 | 13.71 | 14.17 | 697,533 | +0.46(+3.38%) |
Nov 18, 2005 | 13.91 | 14.09 | 13.57 | 13.71 | 772,804 | -0.16(-1.13%) |
Nov 17, 2005 | 14.00 | 14.01 | 13.65 | 13.87 | 669,644 | +0.07(+0.51%) |
Nov 16, 2005 | 13.36 | 13.84 | 13.29 | 13.80 | 660,347 | +0.52(+3.95%) |
Nov 15, 2005 | 13.10 | 13.40 | 13.09 | 13.27 | 549,989 | +0.17(+1.30%) |
Nov 14, 2005 | 13.09 | 13.22 | 12.94 | 13.10 | 789,298 | +0.15(+1.13%) |
Nov 11, 2005 | 12.97 | 13.09 | 12.77 | 12.95 | 1,215,135 | -0.01(-0.10%) |
Nov 10, 2005 | 13.52 | 13.53 | 12.94 | 12.97 | 1,458,042 | -0.69(-5.03%) |
Nov 09, 2005 | 13.77 | 13.94 | 13.41 | 13.66 | 562,884 | -0.11(-0.78%) |
Nov 08, 2005 | 13.53 | 13.94 | 13.53 | 13.76 | 499,009 | +0.23(+1.73%) |
Nov 07, 2005 | 13.76 | 13.76 | 13.41 | 13.53 | 773,404 | -0.41(-2.94%) |
Nov 04, 2005 | 14.26 | 14.30 | 13.91 | 13.94 | 357,763 | -0.32(-2.22%) |
Nov 03, 2005 | 14.00 | 14.42 | 14.00 | 14.26 | 382,353 | +0.28(+2.00%) |
Nov 02, 2005 | 13.77 | 14.09 | 13.76 | 13.98 | 499,609 | +0.16(+1.13%) |
Nov 01, 2005 | 13.87 | 13.94 | 13.72 | 13.82 | 511,604 | -0.05(-0.38%) |
Oct 31, 2005 | 13.99 | 14.28 | 13.56 | 13.87 | 548,190 | -0.16(-1.12%) |
Oct 28, 2005 | 13.87 | 14.07 | 13.59 | 14.03 | 516,102 | +0.12(+0.89%) |
Oct 27, 2005 | 14.27 | 14.27 | 13.77 | 13.91 | 551,489 | -0.42(-2.91%) |
Oct 26, 2005 | 14.43 | 14.84 | 14.17 | 14.32 | 738,617 | -0.08(-0.53%) |
Oct 25, 2005 | 14.26 | 14.46 | 14.01 | 14.40 | 723,323 | +0.34(+2.42%) |
Oct 24, 2005 | 13.36 | 14.11 | 13.31 | 14.06 | 688,836 | +0.50(+3.66%) |
Oct 21, 2005 | 13.19 | 13.78 | 13.14 | 13.56 | 1,117,073 | +0.00(+0.00%) |
Oct 20, 2005 | 14.26 | 14.27 | 13.48 | 13.56 | 1,328,192 | -0.77(-5.37%) |
Oct 19, 2005 | 14.01 | 14.34 | 13.59 | 14.33 | 1,054,097 | +0.32(+2.26%) |
Oct 18, 2005 | 14.36 | 14.36 | 13.87 | 14.02 | 656,749 | -0.35(-2.41%) |
Oct 17, 2005 | 14.00 | 14.54 | 14.00 | 14.36 | 896,357 | +0.57(+4.16%) |
Oct 14, 2005 | 13.17 | 13.80 | 13.01 | 13.79 | 1,729,139 | +0.29(+2.12%) |
Oct 13, 2005 | 14.02 | 14.16 | 13.18 | 13.50 | 2,022,727 | -0.87(-6.03%) |
Oct 12, 2005 | 14.72 | 14.77 | 14.26 | 14.37 | 519,701 | -0.27(-1.85%) |
Oct 11, 2005 | 14.41 | 14.69 | 14.30 | 14.64 | 655,249 | +0.49(+3.46%) |
Oct 10, 2005 | 14.92 | 14.92 | 13.95 | 14.15 | 904,754 | -0.49(-3.35%) |
Oct 07, 2005 | 14.07 | 14.66 | 14.07 | 14.64 | 1,229,230 | +0.65(+4.65%) |
Oct 06, 2005 | 14.61 | 14.62 | 13.61 | 13.99 | 3,124,506 | -1.12(-7.40%) |
Oct 05, 2005 | 15.68 | 15.88 | 15.02 | 15.11 | 1,252,921 | -0.55(-3.53%) |
Oct 04, 2005 | 16.12 | 16.17 | 15.51 | 15.66 | 896,357 | -0.54(-3.35%) |
Oct 03, 2005 | 16.27 | 16.42 | 16.16 | 16.20 | 502,607 | -0.07(-0.43%) |
Sep 30, 2005 | 16.48 | 16.59 | 16.25 | 16.27 | 400,047 | -0.07(-0.45%) |
Sep 29, 2005 | 16.34 | 16.59 | 16.11 | 16.35 | 566,183 | +0.01(+0.06%) |
Sep 28, 2005 | 15.93 | 16.34 | 15.93 | 16.34 | 763,508 | +0.41(+2.58%) |
Sep 27, 2005 | 15.76 | 15.96 | 15.74 | 15.93 | 724,223 | +0.20(+1.29%) |
Sep 26, 2005 | 15.32 | 15.74 | 15.31 | 15.72 | 548,490 | +0.25(+1.62%) |
Sep 23, 2005 | 15.47 | 15.52 | 15.19 | 15.47 | 478,617 | +0.01(+0.09%) |
Sep 22, 2005 | 15.79 | 15.80 | 15.21 | 15.46 | 798,295 | -0.15(-0.94%) |
Sep 21, 2005 | 15.51 | 15.76 | 15.48 | 15.61 | 698,133 | +0.34(+2.23%) |
Sep 20, 2005 | 15.59 | 15.61 | 15.12 | 15.27 | 851,374 | -0.47(-3.01%) |
Sep 19, 2005 | 15.33 | 15.77 | 15.33 | 15.74 | 703,831 | +0.49(+3.21%) |
Sep 16, 2005 | 15.29 | 15.34 | 15.18 | 15.25 | 342,169 | +0.05(+0.31%) |
Sep 15, 2005 | 15.31 | 15.34 | 15.07 | 15.20 | 243,207 | -0.07(-0.46%) |
Sep 14, 2005 | 15.11 | 15.33 | 15.11 | 15.27 | 510,105 | +0.23(+1.55%) |
Sep 13, 2005 | 14.99 | 15.16 | 14.99 | 15.04 | 363,761 | +0.05(+0.31%) |
Sep 12, 2005 | 15.39 | 15.39 | 14.85 | 14.99 | 857,072 | -0.40(-2.58%) |
Sep 09, 2005 | 15.08 | 15.43 | 15.08 | 15.39 | 478,917 | +0.34(+2.24%) |
Sep 08, 2005 | 14.89 | 15.16 | 14.89 | 15.05 | 533,796 | +0.25(+1.67%) |
Sep 07, 2005 | 14.51 | 15.00 | 14.46 | 14.81 | 706,829 | +0.12(+0.84%) |
Sep 06, 2005 | 14.84 | 15.07 | 14.52 | 14.68 | 1,682,057 | -0.52(-3.40%) |
Sep 02, 2005 | 15.84 | 15.84 | 15.02 | 15.20 | 1,541,411 | -0.77(-4.80%) |