Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.77 | 18.34 | 17.77 | 18.17 | 128,922 | +0.40(+2.24%) |
Aug 30, 2006 | 17.72 | 17.79 | 17.04 | 17.77 | 91,540 | +0.10(+0.56%) |
Aug 29, 2006 | 17.03 | 17.70 | 16.94 | 17.67 | 109,825 | +0.71(+4.18%) |
Aug 28, 2006 | 16.46 | 17.01 | 16.42 | 16.96 | 118,406 | +0.50(+3.06%) |
Aug 25, 2006 | 16.32 | 16.47 | 16.12 | 16.46 | 48,208 | +0.13(+0.83%) |
Aug 24, 2006 | 16.32 | 16.38 | 16.19 | 16.32 | 51,780 | -0.01(-0.09%) |
Aug 23, 2006 | 16.25 | 16.45 | 16.23 | 16.34 | 70,179 | +0.01(+0.09%) |
Aug 22, 2006 | 16.27 | 16.38 | 16.12 | 16.32 | 73,592 | +0.01(+0.09%) |
Aug 21, 2006 | 16.29 | 16.32 | 16.11 | 16.31 | 58,952 | -0.06(-0.35%) |
Aug 18, 2006 | 16.38 | 16.43 | 16.13 | 16.37 | 101,633 | +0.06(+0.39%) |
Aug 17, 2006 | 16.31 | 16.46 | 16.01 | 16.30 | 111,013 | -0.07(-0.43%) |
Aug 16, 2006 | 16.57 | 16.66 | 16.27 | 16.37 | 81,198 | -0.11(-0.69%) |
Aug 15, 2006 | 16.27 | 16.60 | 16.22 | 16.49 | 49,606 | +0.28(+1.71%) |
Aug 14, 2006 | 15.83 | 16.40 | 15.26 | 16.21 | 78,061 | +0.40(+2.56%) |
Aug 11, 2006 | 15.73 | 16.29 | 15.60 | 15.81 | 58,893 | -0.06(-0.40%) |
Aug 10, 2006 | 15.61 | 16.27 | 15.34 | 15.87 | 110,955 | +0.17(+1.08%) |
Aug 09, 2006 | 15.34 | 16.10 | 15.34 | 15.70 | 138,361 | +0.30(+1.94%) |
Aug 08, 2006 | 15.15 | 15.63 | 15.11 | 15.40 | 109,576 | +0.22(+1.45%) |
Aug 07, 2006 | 14.73 | 15.74 | 14.66 | 15.18 | 90,937 | +0.56(+3.84%) |
Aug 04, 2006 | 14.97 | 15.10 | 14.44 | 14.62 | 83,665 | -0.27(-1.81%) |
Aug 03, 2006 | 14.90 | 15.08 | 14.58 | 14.89 | 70,351 | -0.26(-1.69%) |
Aug 02, 2006 | 14.49 | 15.18 | 14.49 | 15.15 | 140,029 | +0.67(+4.66%) |
Aug 01, 2006 | 14.53 | 14.53 | 14.12 | 14.47 | 111,904 | +0.24(+1.70%) |
Jul 31, 2006 | 13.16 | 14.44 | 13.16 | 14.23 | 254,410 | +1.19(+9.09%) |
Jul 28, 2006 | 12.82 | 13.05 | 12.75 | 13.04 | 33,012 | +0.00(+0.00%) |
Jul 27, 2006 | 12.84 | 13.24 | 12.77 | 13.04 | 32,916 | +0.33(+2.57%) |
Jul 26, 2006 | 12.85 | 12.85 | 12.40 | 12.72 | 37,607 | -0.15(-1.16%) |
Jul 25, 2006 | 12.44 | 12.97 | 12.44 | 12.87 | 59,781 | +0.40(+3.19%) |
Jul 24, 2006 | 12.06 | 12.47 | 12.04 | 12.47 | 45,976 | +0.40(+3.35%) |
Jul 21, 2006 | 12.14 | 12.23 | 11.97 | 12.06 | 34,049 | -0.15(-1.22%) |
Jul 20, 2006 | 12.63 | 13.13 | 12.14 | 12.21 | 21,148 | -0.27(-2.16%) |
Jul 19, 2006 | 12.21 | 12.54 | 12.19 | 12.48 | 42,686 | +0.27(+2.21%) |
Jul 18, 2006 | 12.00 | 12.41 | 11.89 | 12.21 | 23,294 | +0.35(+2.93%) |
Jul 17, 2006 | 11.92 | 12.03 | 11.81 | 11.87 | 49,183 | +0.00(+0.00%) |
Jul 14, 2006 | 11.99 | 12.09 | 11.77 | 11.87 | 28,369 | -0.20(-1.65%) |
Jul 13, 2006 | 12.34 | 12.42 | 12.01 | 12.06 | 28,246 | -0.37(-2.97%) |
Jul 12, 2006 | 12.71 | 12.76 | 12.42 | 12.43 | 16,718 | -0.36(-2.83%) |
Jul 11, 2006 | 12.61 | 12.82 | 12.47 | 12.80 | 16,272 | +0.13(+1.06%) |
Jul 10, 2006 | 12.54 | 12.75 | 12.46 | 12.66 | 36,648 | +0.17(+1.36%) |
Jul 07, 2006 | 12.54 | 12.74 | 12.38 | 12.49 | 43,122 | -0.20(-1.57%) |
Jul 06, 2006 | 12.71 | 12.71 | 12.53 | 12.69 | 18,566 | +0.12(+0.96%) |
Jul 05, 2006 | 12.06 | 12.58 | 12.06 | 12.57 | 49,366 | +0.39(+3.20%) |
Jul 03, 2006 | 10.72 | 12.18 | 10.72 | 12.18 | 38,410 | +0.11(+0.94%) |
Jun 30, 2006 | 12.29 | 12.29 | 12.06 | 12.06 | 106,029 | -0.16(-1.28%) |
Jun 29, 2006 | 11.93 | 12.25 | 11.79 | 12.22 | 50,020 | +0.40(+3.36%) |
Jun 28, 2006 | 11.82 | 11.89 | 11.70 | 11.82 | 28,128 | +0.05(+0.42%) |
Jun 27, 2006 | 11.95 | 12.13 | 11.73 | 11.77 | 36,519 | -0.09(-0.78%) |
Jun 26, 2006 | 11.89 | 12.00 | 11.75 | 11.87 | 34,380 | +0.12(+1.03%) |
Jun 23, 2006 | 12.00 | 12.10 | 11.71 | 11.75 | 74,742 | -0.28(-2.36%) |
Jun 22, 2006 | 12.09 | 12.12 | 11.96 | 12.03 | 65,968 | +0.03(+0.24%) |
Jun 21, 2006 | 12.05 | 12.12 | 11.89 | 12.00 | 76,383 | +0.07(+0.59%) |
Jun 20, 2006 | 12.02 | 12.18 | 11.93 | 11.93 | 64,056 | -0.12(-1.00%) |
Jun 19, 2006 | 12.16 | 12.30 | 12.05 | 12.05 | 43,488 | -0.06(-0.47%) |
Jun 16, 2006 | 12.04 | 12.22 | 12.03 | 12.11 | 234,940 | +0.04(+0.29%) |
Jun 15, 2006 | 11.85 | 12.21 | 11.85 | 12.07 | 57,611 | +0.35(+3.03%) |
Jun 14, 2006 | 12.01 | 12.09 | 11.66 | 11.72 | 31,552 | -0.38(-3.11%) |
Jun 13, 2006 | 11.99 | 12.19 | 11.99 | 12.09 | 30,111 | +0.06(+0.53%) |
Jun 12, 2006 | 12.07 | 12.20 | 12.00 | 12.03 | 46,296 | -0.14(-1.17%) |
Jun 09, 2006 | 12.31 | 12.41 | 12.14 | 12.17 | 10,805 | -0.11(-0.92%) |
Jun 08, 2006 | 12.21 | 12.33 | 12.00 | 12.29 | 39,338 | +0.16(+1.29%) |
Jun 07, 2006 | 12.23 | 12.46 | 12.13 | 12.13 | 27,738 | -0.11(-0.87%) |
Jun 06, 2006 | 12.28 | 12.32 | 12.06 | 12.24 | 25,979 | +0.17(+1.41%) |
Jun 05, 2006 | 12.57 | 12.67 | 12.05 | 12.06 | 66,693 | -0.50(-4.01%) |
Jun 02, 2006 | 12.51 | 12.66 | 12.21 | 12.57 | 52,255 | +0.13(+1.03%) |
Jun 01, 2006 | 12.29 | 12.44 | 12.20 | 12.44 | 31,272 | +0.18(+1.51%) |
May 31, 2006 | 12.06 | 12.33 | 12.06 | 12.26 | 51,264 | +0.21(+1.77%) |
May 30, 2006 | 12.14 | 12.14 | 12.01 | 12.04 | 32,103 | -0.09(-0.70%) |
May 26, 2006 | 12.45 | 12.47 | 12.09 | 12.13 | 23,122 | -0.28(-2.29%) |
May 25, 2006 | 12.27 | 12.45 | 12.21 | 12.41 | 28,983 | +0.33(+2.76%) |
May 24, 2006 | 12.13 | 12.18 | 11.66 | 12.08 | 24,346 | -0.05(-0.41%) |
May 23, 2006 | 12.18 | 12.28 | 12.08 | 12.13 | 21,825 | +0.04(+0.29%) |
May 22, 2006 | 11.80 | 12.21 | 11.80 | 12.09 | 27,829 | +0.13(+1.07%) |
May 19, 2006 | 11.56 | 12.11 | 11.56 | 11.97 | 39,171 | +0.26(+2.18%) |
May 18, 2006 | 11.72 | 11.83 | 11.66 | 11.71 | 40,715 | +0.01(+0.12%) |
May 17, 2006 | 11.89 | 11.92 | 11.58 | 11.70 | 23,051 | -0.35(-2.94%) |
May 16, 2006 | 11.68 | 12.12 | 11.45 | 12.05 | 37,903 | +0.48(+4.17%) |
May 15, 2006 | 11.68 | 12.12 | 11.50 | 11.57 | 45,749 | -0.26(-2.16%) |
May 12, 2006 | 12.02 | 12.04 | 11.62 | 11.82 | 41,011 | -0.23(-1.88%) |
May 11, 2006 | 12.65 | 12.65 | 11.98 | 12.05 | 51,121 | -0.51(-4.07%) |
May 10, 2006 | 12.82 | 12.95 | 12.49 | 12.56 | 26,913 | -0.31(-2.43%) |
May 09, 2006 | 13.03 | 13.12 | 12.87 | 12.87 | 33,329 | -0.16(-1.25%) |
May 08, 2006 | 13.07 | 13.44 | 12.90 | 13.04 | 26,771 | -0.13(-0.97%) |
May 05, 2006 | 12.91 | 13.46 | 12.91 | 13.16 | 65,090 | +0.33(+2.54%) |
May 04, 2006 | 12.80 | 13.05 | 12.78 | 12.84 | 13,809 | -0.01(-0.06%) |
May 03, 2006 | 13.07 | 13.12 | 12.74 | 12.85 | 30,088 | -0.20(-1.52%) |
May 02, 2006 | 13.15 | 13.33 | 12.95 | 13.04 | 14,945 | -0.09(-0.65%) |
May 01, 2006 | 12.97 | 13.13 | 12.82 | 13.13 | 52,062 | +0.11(+0.82%) |
Apr 28, 2006 | 12.68 | 13.48 | 12.42 | 13.02 | 162,320 | +0.60(+4.86%) |
Apr 27, 2006 | 12.46 | 12.46 | 12.21 | 12.42 | 36,595 | -0.19(-1.52%) |
Apr 26, 2006 | 12.38 | 12.67 | 12.38 | 12.61 | 29,820 | +0.01(+0.06%) |
Apr 25, 2006 | 12.57 | 12.62 | 12.42 | 12.60 | 33,829 | -0.04(-0.28%) |
Apr 24, 2006 | 12.62 | 12.72 | 12.48 | 12.64 | 23,165 | -0.06(-0.50%) |
Apr 21, 2006 | 12.75 | 12.75 | 12.51 | 12.70 | 38,992 | +0.13(+1.07%) |
Apr 20, 2006 | 12.67 | 12.69 | 12.45 | 12.57 | 16,656 | -0.21(-1.61%) |
Apr 19, 2006 | 12.62 | 12.77 | 12.59 | 12.77 | 30,060 | +0.09(+0.73%) |
Apr 18, 2006 | 12.61 | 12.70 | 12.44 | 12.68 | 42,906 | +0.07(+0.56%) |
Apr 17, 2006 | 12.50 | 12.61 | 12.43 | 12.61 | 47,905 | +0.23(+1.83%) |
Apr 13, 2006 | 12.38 | 12.49 | 12.31 | 12.38 | 30,215 | +0.01(+0.06%) |
Apr 12, 2006 | 12.32 | 12.48 | 12.24 | 12.38 | 56,967 | +0.06(+0.46%) |
Apr 11, 2006 | 12.31 | 12.58 | 12.21 | 12.32 | 61,029 | +0.04(+0.29%) |
Apr 10, 2006 | 12.52 | 12.52 | 12.25 | 12.29 | 37,104 | -0.24(-1.93%) |
Apr 07, 2006 | 12.55 | 12.62 | 12.40 | 12.53 | 56,503 | +0.02(+0.17%) |
Apr 06, 2006 | 12.58 | 12.62 | 12.48 | 12.51 | 51,333 | -0.09(-0.68%) |
Apr 05, 2006 | 12.52 | 12.67 | 12.43 | 12.59 | 32,922 | +0.14(+1.14%) |
Apr 04, 2006 | 12.46 | 12.53 | 12.38 | 12.45 | 32,303 | +0.00(+0.00%) |
Apr 03, 2006 | 12.68 | 12.68 | 12.42 | 12.45 | 36,594 | -0.20(-1.57%) |
Mar 31, 2006 | 12.68 | 12.70 | 12.33 | 12.65 | 97,557 | +0.03(+0.23%) |
Mar 30, 2006 | 12.58 | 12.62 | 12.31 | 12.62 | 32,179 | +0.11(+0.91%) |
Mar 29, 2006 | 12.27 | 12.55 | 12.27 | 12.51 | 79,456 | +0.21(+1.67%) |
Mar 28, 2006 | 12.26 | 12.34 | 12.14 | 12.30 | 27,118 | +0.09(+0.70%) |
Mar 27, 2006 | 12.21 | 12.33 | 12.19 | 12.21 | 10,505 | -0.05(-0.41%) |
Mar 24, 2006 | 12.17 | 12.32 | 12.13 | 12.26 | 36,027 | +0.11(+0.88%) |
Mar 23, 2006 | 12.21 | 12.39 | 12.06 | 12.16 | 42,271 | -0.05(-0.41%) |
Mar 22, 2006 | 12.06 | 12.26 | 12.06 | 12.21 | 22,544 | +0.01(+0.06%) |
Mar 21, 2006 | 12.26 | 12.38 | 12.06 | 12.20 | 61,749 | -0.13(-1.04%) |
Mar 20, 2006 | 12.25 | 12.37 | 12.09 | 12.33 | 48,194 | -0.02(-0.17%) |
Mar 17, 2006 | 12.37 | 12.41 | 12.14 | 12.35 | 214,128 | +0.04(+0.35%) |
Mar 16, 2006 | 12.38 | 12.42 | 12.17 | 12.31 | 106,004 | -0.07(-0.57%) |
Mar 15, 2006 | 12.21 | 12.42 | 12.11 | 12.38 | 57,091 | +0.21(+1.69%) |
Mar 14, 2006 | 11.93 | 12.17 | 11.71 | 12.17 | 56,458 | +0.26(+2.14%) |
Mar 13, 2006 | 11.82 | 11.93 | 11.82 | 11.92 | 19,478 | +0.11(+0.90%) |
Mar 10, 2006 | 11.53 | 11.82 | 11.53 | 11.81 | 13,364 | +0.11(+0.91%) |
Mar 09, 2006 | 11.67 | 11.81 | 11.47 | 11.70 | 54,531 | +0.05(+0.43%) |
Mar 08, 2006 | 11.51 | 11.86 | 11.43 | 11.65 | 42,409 | +0.23(+1.99%) |
Mar 07, 2006 | 11.34 | 11.58 | 11.34 | 11.43 | 39,041 | +0.02(+0.19%) |
Mar 06, 2006 | 11.38 | 11.96 | 11.34 | 11.40 | 63,777 | -0.06(-0.50%) |
Mar 03, 2006 | 11.50 | 11.69 | 11.43 | 11.46 | 56,757 | -0.03(-0.25%) |
Mar 02, 2006 | 11.75 | 11.90 | 11.45 | 11.49 | 26,209 | -0.41(-3.46%) |
Mar 01, 2006 | 11.71 | 12.06 | 11.71 | 11.90 | 41,105 | +0.18(+1.58%) |
Feb 28, 2006 | 11.67 | 11.92 | 11.52 | 11.72 | 62,617 | +0.04(+0.36%) |
Feb 27, 2006 | 11.62 | 11.72 | 11.37 | 11.67 | 47,329 | +0.05(+0.43%) |
Feb 24, 2006 | 11.89 | 11.89 | 11.32 | 11.62 | 73,165 | -0.33(-2.79%) |
Feb 23, 2006 | 11.92 | 12.07 | 11.83 | 11.96 | 28,090 | -0.04(-0.35%) |
Feb 22, 2006 | 12.01 | 12.20 | 11.89 | 12.00 | 59,951 | -0.07(-0.55%) |
Feb 21, 2006 | 12.06 | 12.10 | 11.78 | 12.07 | 48,548 | -0.12(-0.97%) |
Feb 17, 2006 | 11.99 | 12.19 | 11.85 | 12.19 | 59,444 | +0.29(+2.45%) |
Feb 16, 2006 | 11.36 | 11.90 | 11.15 | 11.89 | 48,752 | +0.47(+4.10%) |
Feb 15, 2006 | 11.00 | 11.47 | 11.00 | 11.43 | 132,873 | +0.42(+3.80%) |
Feb 14, 2006 | 10.97 | 11.06 | 10.89 | 11.01 | 79,366 | +0.13(+1.24%) |
Feb 13, 2006 | 10.85 | 10.94 | 10.79 | 10.87 | 62,296 | +0.02(+0.20%) |
Feb 10, 2006 | 10.96 | 11.00 | 10.71 | 10.85 | 77,918 | +0.04(+0.39%) |
Feb 09, 2006 | 11.18 | 11.18 | 10.76 | 10.81 | 59,426 | -0.05(-0.46%) |
Feb 08, 2006 | 11.01 | 11.04 | 10.83 | 10.86 | 14,091 | -0.13(-1.16%) |
Feb 07, 2006 | 11.19 | 11.32 | 10.90 | 10.99 | 38,453 | -0.19(-1.71%) |
Feb 06, 2006 | 11.11 | 11.36 | 11.09 | 11.18 | 32,951 | +0.08(+0.70%) |
Feb 03, 2006 | 11.50 | 11.63 | 11.10 | 11.10 | 44,735 | -0.45(-3.87%) |
Feb 02, 2006 | 11.20 | 11.99 | 11.07 | 11.55 | 71,204 | +0.25(+2.20%) |
Feb 01, 2006 | 11.34 | 11.49 | 11.15 | 11.30 | 72,659 | -0.12(-1.06%) |
Jan 31, 2006 | 11.48 | 11.53 | 11.22 | 11.42 | 64,522 | +0.06(+0.56%) |
Jan 30, 2006 | 11.26 | 11.50 | 11.19 | 11.36 | 29,391 | -0.06(-0.56%) |
Jan 27, 2006 | 11.34 | 11.45 | 11.14 | 11.42 | 32,938 | +0.08(+0.69%) |
Jan 26, 2006 | 11.14 | 11.36 | 10.83 | 11.34 | 56,967 | +0.11(+0.95%) |
Jan 25, 2006 | 11.21 | 11.35 | 11.07 | 11.23 | 48,286 | -0.15(-1.31%) |
Jan 24, 2006 | 11.35 | 11.41 | 11.29 | 11.38 | 44,746 | +0.15(+1.33%) |
Jan 23, 2006 | 11.01 | 11.33 | 10.87 | 11.23 | 65,012 | +0.03(+0.25%) |
Jan 20, 2006 | 11.45 | 11.45 | 11.14 | 11.21 | 50,279 | -0.06(-0.50%) |
Jan 19, 2006 | 11.46 | 11.46 | 11.08 | 11.26 | 19,143 | -0.07(-0.63%) |
Jan 18, 2006 | 11.48 | 11.48 | 11.27 | 11.33 | 28,445 | -0.06(-0.50%) |
Jan 17, 2006 | 11.39 | 11.52 | 11.31 | 11.39 | 38,831 | -0.11(-0.99%) |
Jan 13, 2006 | 11.45 | 11.50 | 11.25 | 11.50 | 39,395 | +0.23(+2.08%) |
Jan 12, 2006 | 11.32 | 11.44 | 11.16 | 11.27 | 68,619 | -0.22(-1.91%) |
Jan 11, 2006 | 11.53 | 11.58 | 11.38 | 11.49 | 33,995 | +0.04(+0.37%) |
Jan 10, 2006 | 11.03 | 11.52 | 11.03 | 11.45 | 41,122 | +0.29(+2.61%) |
Jan 09, 2006 | 11.36 | 11.36 | 11.01 | 11.16 | 40,391 | -0.04(-0.32%) |
Jan 06, 2006 | 11.18 | 11.26 | 10.85 | 11.19 | 52,230 | +0.16(+1.48%) |
Jan 05, 2006 | 11.27 | 11.27 | 10.89 | 11.03 | 51,222 | -0.18(-1.65%) |
Jan 04, 2006 | 11.04 | 11.23 | 11.01 | 11.21 | 29,912 | +0.06(+0.51%) |
Jan 03, 2006 | 11.18 | 11.19 | 10.79 | 11.16 | 41,481 | +0.05(+0.45%) |
Dec 30, 2005 | 11.06 | 11.23 | 11.06 | 11.11 | 56,620 | +0.07(+0.64%) |
Dec 29, 2005 | 11.14 | 11.27 | 11.04 | 11.04 | 61,081 | -0.16(-1.40%) |
Dec 28, 2005 | 11.28 | 11.38 | 11.09 | 11.19 | 15,781 | +0.04(+0.32%) |
Dec 27, 2005 | 11.39 | 11.44 | 11.16 | 11.16 | 19,162 | +0.00(+0.00%) |
Dec 23, 2005 | 11.38 | 11.44 | 11.14 | 11.16 | 21,631 | -0.21(-1.81%) |
Dec 22, 2005 | 11.42 | 11.53 | 11.26 | 11.36 | 49,855 | +0.02(+0.19%) |
Dec 21, 2005 | 11.39 | 11.43 | 11.32 | 11.34 | 25,507 | +0.06(+0.57%) |
Dec 20, 2005 | 11.21 | 11.35 | 11.19 | 11.28 | 23,475 | +0.04(+0.32%) |
Dec 19, 2005 | 11.06 | 11.45 | 11.06 | 11.24 | 45,676 | -0.22(-1.92%) |
Dec 16, 2005 | 11.66 | 11.66 | 11.41 | 11.46 | 120,943 | -0.11(-0.98%) |
Dec 15, 2005 | 11.58 | 11.61 | 11.47 | 11.58 | 38,520 | -0.04(-0.37%) |
Dec 14, 2005 | 11.80 | 11.89 | 11.57 | 11.62 | 56,057 | -0.18(-1.50%) |
Dec 13, 2005 | 12.00 | 12.06 | 11.71 | 11.80 | 29,326 | -0.14(-1.19%) |
Dec 12, 2005 | 12.05 | 12.13 | 11.80 | 11.94 | 56,292 | -0.16(-1.35%) |
Dec 09, 2005 | 12.17 | 12.17 | 11.97 | 12.10 | 57,764 | +0.16(+1.31%) |
Dec 08, 2005 | 12.16 | 12.16 | 11.77 | 11.94 | 53,175 | -0.04(-0.35%) |
Dec 07, 2005 | 11.63 | 12.09 | 11.63 | 11.99 | 35,628 | +0.18(+1.56%) |
Dec 06, 2005 | 11.71 | 11.97 | 11.62 | 11.80 | 26,410 | +0.16(+1.34%) |
Dec 05, 2005 | 12.04 | 12.04 | 11.58 | 11.65 | 24,105 | -0.31(-2.55%) |
Dec 02, 2005 | 11.96 | 11.99 | 11.82 | 11.95 | 33,368 | -0.11(-0.94%) |
Dec 01, 2005 | 12.01 | 12.27 | 11.59 | 12.06 | 79,082 | +0.11(+0.95%) |
Nov 30, 2005 | 11.82 | 11.95 | 11.78 | 11.95 | 33,185 | +0.18(+1.51%) |
Nov 29, 2005 | 11.55 | 11.95 | 11.40 | 11.77 | 43,302 | +0.26(+2.28%) |
Nov 28, 2005 | 10.50 | 11.64 | 10.50 | 11.51 | 56,985 | -0.08(-0.67%) |
Nov 25, 2005 | 11.77 | 11.78 | 11.46 | 11.59 | 16,628 | -0.09(-0.79%) |
Nov 23, 2005 | 11.94 | 12.05 | 11.53 | 11.68 | 46,282 | -0.20(-1.67%) |
Nov 22, 2005 | 12.06 | 12.06 | 11.88 | 11.88 | 20,901 | -0.22(-1.82%) |
Nov 21, 2005 | 12.31 | 12.41 | 12.02 | 12.10 | 28,096 | -0.18(-1.44%) |
Nov 18, 2005 | 12.29 | 12.38 | 12.04 | 12.28 | 55,321 | +0.18(+1.53%) |
Nov 17, 2005 | 12.10 | 12.14 | 11.84 | 12.09 | 46,665 | +0.17(+1.43%) |
Nov 16, 2005 | 11.76 | 11.93 | 11.76 | 11.92 | 41,043 | +0.09(+0.78%) |
Nov 15, 2005 | 11.84 | 12.10 | 11.76 | 11.83 | 62,661 | -0.05(-0.42%) |
Nov 14, 2005 | 12.08 | 12.08 | 11.82 | 11.88 | 23,728 | -0.18(-1.53%) |
Nov 11, 2005 | 12.16 | 12.24 | 12.00 | 12.06 | 26,137 | -0.14(-1.16%) |
Nov 10, 2005 | 12.14 | 12.29 | 11.65 | 12.21 | 60,549 | +0.09(+0.76%) |
Nov 09, 2005 | 12.24 | 12.24 | 12.04 | 12.11 | 13,785 | -0.09(-0.70%) |
Nov 08, 2005 | 12.13 | 12.21 | 12.00 | 12.20 | 7,980 | +0.10(+0.82%) |
Nov 07, 2005 | 12.06 | 12.23 | 11.97 | 12.10 | 34,281 | +0.10(+0.83%) |
Nov 04, 2005 | 12.06 | 12.06 | 11.92 | 12.00 | 19,316 | -0.07(-0.59%) |
Nov 03, 2005 | 12.14 | 12.24 | 11.96 | 12.07 | 39,479 | +0.01(+0.06%) |
Nov 02, 2005 | 11.86 | 12.06 | 11.86 | 12.06 | 27,221 | +0.38(+3.22%) |
Nov 01, 2005 | 11.28 | 11.87 | 11.28 | 11.69 | 80,810 | +0.25(+2.17%) |
Oct 31, 2005 | 11.71 | 11.71 | 11.31 | 11.44 | 35,259 | -0.23(-2.01%) |
Oct 28, 2005 | 11.28 | 11.67 | 11.28 | 11.67 | 67,057 | +0.38(+3.33%) |
Oct 27, 2005 | 11.60 | 11.65 | 11.29 | 11.30 | 41,259 | -0.35(-3.05%) |
Oct 26, 2005 | 11.50 | 11.72 | 11.38 | 11.65 | 52,169 | +0.11(+0.98%) |
Oct 25, 2005 | 11.89 | 11.92 | 11.43 | 11.54 | 38,904 | -0.40(-3.33%) |
Oct 24, 2005 | 12.30 | 12.30 | 11.75 | 11.94 | 66,338 | -0.20(-1.64%) |
Oct 21, 2005 | 11.72 | 12.24 | 11.66 | 12.14 | 68,246 | +0.45(+3.82%) |
Oct 20, 2005 | 12.04 | 12.06 | 11.50 | 11.69 | 55,789 | -0.35(-2.89%) |
Oct 19, 2005 | 11.70 | 12.04 | 11.29 | 12.04 | 114,438 | +0.24(+2.05%) |
Oct 18, 2005 | 12.03 | 12.03 | 11.65 | 11.80 | 92,484 | +0.04(+0.30%) |
Oct 17, 2005 | 11.60 | 11.76 | 11.46 | 11.76 | 122,977 | +0.20(+1.72%) |
Oct 14, 2005 | 11.36 | 11.65 | 11.33 | 11.56 | 259,854 | +0.24(+2.13%) |
Oct 13, 2005 | 11.36 | 11.36 | 11.19 | 11.32 | 153,328 | +0.02(+0.19%) |
Oct 12, 2005 | 11.12 | 11.36 | 11.12 | 11.30 | 105,223 | +0.12(+1.08%) |
Oct 11, 2005 | 11.24 | 11.27 | 11.18 | 11.18 | 60,093 | -0.04(-0.38%) |
Oct 10, 2005 | 11.04 | 11.31 | 11.01 | 11.22 | 53,784 | +0.07(+0.64%) |
Oct 07, 2005 | 11.28 | 11.28 | 11.11 | 11.15 | 44,504 | -0.10(-0.88%) |
Oct 06, 2005 | 10.99 | 11.29 | 10.99 | 11.25 | 80,908 | +0.18(+1.60%) |
Oct 05, 2005 | 11.18 | 11.21 | 11.06 | 11.07 | 35,448 | -0.09(-0.76%) |
Oct 04, 2005 | 11.33 | 11.33 | 11.12 | 11.16 | 44,984 | -0.04(-0.32%) |
Oct 03, 2005 | 11.18 | 11.32 | 11.16 | 11.19 | 67,961 | -0.02(-0.19%) |
Sep 30, 2005 | 11.15 | 11.26 | 11.10 | 11.21 | 28,186 | +0.10(+0.89%) |
Sep 29, 2005 | 10.87 | 11.14 | 10.87 | 11.11 | 20,538 | +0.19(+1.72%) |
Sep 28, 2005 | 10.89 | 11.00 | 10.81 | 10.93 | 44,505 | +0.12(+1.08%) |
Sep 27, 2005 | 10.72 | 10.84 | 10.67 | 10.81 | 17,622 | +0.16(+1.47%) |
Sep 26, 2005 | 10.72 | 10.82 | 10.57 | 10.65 | 41,732 | +0.02(+0.20%) |
Sep 23, 2005 | 10.63 | 10.71 | 10.49 | 10.63 | 27,045 | +0.12(+1.15%) |
Sep 22, 2005 | 10.51 | 10.68 | 10.38 | 10.51 | 41,980 | +0.06(+0.61%) |
Sep 21, 2005 | 10.49 | 10.67 | 10.43 | 10.45 | 30,274 | -0.16(-1.47%) |
Sep 20, 2005 | 10.61 | 10.67 | 10.60 | 10.60 | 33,811 | -0.04(-0.40%) |
Sep 19, 2005 | 10.65 | 10.65 | 10.57 | 10.65 | 21,460 | +0.00(+0.00%) |
Sep 16, 2005 | 10.62 | 10.71 | 10.52 | 10.65 | 96,999 | +0.11(+1.08%) |
Sep 15, 2005 | 10.54 | 10.54 | 10.43 | 10.53 | 19,416 | +0.14(+1.37%) |
Sep 14, 2005 | 10.52 | 10.72 | 10.37 | 10.39 | 35,930 | -0.25(-2.33%) |
Sep 13, 2005 | 10.62 | 10.73 | 10.62 | 10.64 | 23,237 | -0.01(-0.07%) |
Sep 12, 2005 | 10.79 | 10.79 | 10.63 | 10.65 | 44,106 | -0.04(-0.33%) |
Sep 09, 2005 | 10.81 | 10.85 | 10.65 | 10.68 | 41,102 | -0.11(-0.99%) |
Sep 08, 2005 | 10.65 | 10.84 | 10.63 | 10.79 | 18,017 | +0.05(+0.46%) |
Sep 07, 2005 | 10.70 | 10.74 | 10.62 | 10.74 | 17,542 | +0.08(+0.73%) |
Sep 06, 2005 | 10.74 | 10.84 | 10.52 | 10.66 | 25,166 | +0.05(+0.47%) |
Sep 02, 2005 | 10.48 | 10.70 | 10.48 | 10.61 | 17,105 | +0.02(+0.20%) |