Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.95 | 16.19 | 15.74 | 15.88 | 245,181 | -0.04(-0.25%) |
Aug 30, 2006 | 15.53 | 15.95 | 15.42 | 15.92 | 210,799 | +0.45(+2.91%) |
Aug 29, 2006 | 15.02 | 15.67 | 15.01 | 15.47 | 345,812 | +0.43(+2.86%) |
Aug 28, 2006 | 14.71 | 15.10 | 14.71 | 15.04 | 134,867 | +0.25(+1.69%) |
Aug 25, 2006 | 14.47 | 14.93 | 14.47 | 14.79 | 95,352 | +0.24(+1.65%) |
Aug 24, 2006 | 14.71 | 14.92 | 14.51 | 14.55 | 156,545 | -0.07(-0.48%) |
Aug 23, 2006 | 14.91 | 14.99 | 14.48 | 14.62 | 140,723 | -0.33(-2.21%) |
Aug 22, 2006 | 14.96 | 15.10 | 14.62 | 14.95 | 89,107 | +0.00(+0.00%) |
Aug 21, 2006 | 15.33 | 15.38 | 14.80 | 14.95 | 182,470 | -0.46(-2.99%) |
Aug 18, 2006 | 15.24 | 15.42 | 14.70 | 15.41 | 213,869 | +0.21(+1.38%) |
Aug 17, 2006 | 14.86 | 15.21 | 14.66 | 15.20 | 178,159 | +0.34(+2.29%) |
Aug 16, 2006 | 14.55 | 15.00 | 14.52 | 14.86 | 274,639 | +0.41(+2.84%) |
Aug 15, 2006 | 14.07 | 14.49 | 13.98 | 14.45 | 238,132 | +0.65(+4.71%) |
Aug 14, 2006 | 14.10 | 14.24 | 13.75 | 13.80 | 145,466 | -0.11(-0.79%) |
Aug 11, 2006 | 13.90 | 14.00 | 13.48 | 13.91 | 269,486 | +0.00(+0.00%) |
Aug 10, 2006 | 14.24 | 14.61 | 13.89 | 13.91 | 271,352 | -0.34(-2.39%) |
Aug 09, 2006 | 14.44 | 14.70 | 13.95 | 14.25 | 370,167 | +0.02(+0.14%) |
Aug 08, 2006 | 14.19 | 14.46 | 13.91 | 14.23 | 315,503 | +0.14(+0.99%) |
Aug 07, 2006 | 13.82 | 14.12 | 13.62 | 14.09 | 229,573 | +0.09(+0.64%) |
Aug 04, 2006 | 14.20 | 14.46 | 13.79 | 14.00 | 281,455 | +0.04(+0.29%) |
Aug 03, 2006 | 13.50 | 14.25 | 13.25 | 13.96 | 247,224 | +0.37(+2.72%) |
Aug 02, 2006 | 13.23 | 14.00 | 13.23 | 13.59 | 289,871 | +0.38(+2.88%) |
Aug 01, 2006 | 13.59 | 13.61 | 13.01 | 13.21 | 319,228 | -0.45(-3.29%) |
Jul 31, 2006 | 13.81 | 13.82 | 13.45 | 13.66 | 369,403 | -0.14(-1.01%) |
Jul 28, 2006 | 13.67 | 13.93 | 13.31 | 13.80 | 333,662 | +0.27(+2.00%) |
Jul 27, 2006 | 12.98 | 13.53 | 12.70 | 13.53 | 897,357 | +0.87(+6.87%) |
Jul 26, 2006 | 12.48 | 12.83 | 12.00 | 12.66 | 267,327 | +0.16(+1.28%) |
Jul 25, 2006 | 12.14 | 12.81 | 11.98 | 12.50 | 214,028 | +0.41(+3.39%) |
Jul 24, 2006 | 11.12 | 12.16 | 11.23 | 12.09 | 190,592 | +0.97(+8.72%) |
Jul 21, 2006 | 11.50 | 11.51 | 10.88 | 11.12 | 263,521 | -0.46(-3.97%) |
Jul 20, 2006 | 12.27 | 12.40 | 11.51 | 11.58 | 227,570 | -0.71(-5.78%) |
Jul 19, 2006 | 11.23 | 12.34 | 11.20 | 12.29 | 367,669 | +1.06(+9.44%) |
Jul 18, 2006 | 11.75 | 11.96 | 11.10 | 11.23 | 306,061 | -0.45(-3.85%) |
Jul 17, 2006 | 11.91 | 12.10 | 11.61 | 11.68 | 180,160 | -0.24(-2.01%) |
Jul 14, 2006 | 12.13 | 12.20 | 11.88 | 11.92 | 328,390 | -0.24(-1.97%) |
Jul 13, 2006 | 12.61 | 12.74 | 12.13 | 12.16 | 204,476 | -0.53(-4.18%) |
Jul 12, 2006 | 12.96 | 13.50 | 12.63 | 12.69 | 213,144 | -0.33(-2.53%) |
Jul 11, 2006 | 12.74 | 13.04 | 12.60 | 13.02 | 235,536 | +0.23(+1.80%) |
Jul 10, 2006 | 12.84 | 13.03 | 12.66 | 12.79 | 282,590 | +0.05(+0.39%) |
Jul 07, 2006 | 12.80 | 13.20 | 12.56 | 12.74 | 307,380 | -0.06(-0.47%) |
Jul 06, 2006 | 12.90 | 13.06 | 12.60 | 12.80 | 570,474 | -0.06(-0.47%) |
Jul 05, 2006 | 13.02 | 13.25 | 12.57 | 12.86 | 584,798 | -0.36(-2.72%) |
Jul 03, 2006 | 12.82 | 13.25 | 12.82 | 13.22 | 251,238 | +0.40(+3.12%) |
Jun 30, 2006 | 13.02 | 13.18 | 12.63 | 12.82 | 1,490,852 | -0.08(-0.62%) |
Jun 29, 2006 | 12.41 | 13.00 | 12.32 | 12.90 | 346,500 | +0.63(+5.13%) |
Jun 28, 2006 | 12.29 | 12.40 | 11.97 | 12.27 | 372,987 | +0.09(+0.74%) |
Jun 27, 2006 | 12.48 | 12.63 | 12.07 | 12.18 | 360,979 | -0.28(-2.25%) |
Jun 26, 2006 | 12.39 | 12.50 | 12.24 | 12.46 | 249,600 | +0.16(+1.30%) |
Jun 23, 2006 | 12.21 | 12.47 | 12.12 | 12.30 | 144,846 | -0.02(-0.16%) |
Jun 22, 2006 | 12.32 | 12.44 | 12.07 | 12.32 | 167,498 | -0.06(-0.48%) |
Jun 21, 2006 | 12.31 | 12.55 | 12.22 | 12.38 | 245,584 | +0.07(+0.57%) |
Jun 20, 2006 | 12.37 | 12.47 | 12.25 | 12.31 | 298,301 | -0.04(-0.32%) |
Jun 19, 2006 | 12.58 | 12.58 | 12.22 | 12.35 | 402,282 | -0.13(-1.04%) |
Jun 16, 2006 | 12.56 | 12.60 | 12.00 | 12.48 | 985,317 | -0.14(-1.11%) |
Jun 15, 2006 | 12.27 | 12.65 | 12.16 | 12.62 | 236,764 | +0.40(+3.27%) |
Jun 14, 2006 | 12.01 | 12.34 | 11.81 | 12.22 | 283,596 | +0.21(+1.75%) |
Jun 13, 2006 | 12.14 | 12.50 | 11.79 | 12.01 | 245,427 | -0.08(-0.66%) |
Jun 12, 2006 | 12.64 | 12.78 | 12.09 | 12.09 | 237,856 | -0.62(-4.88%) |
Jun 09, 2006 | 13.10 | 13.30 | 12.61 | 12.71 | 240,699 | -0.32(-2.46%) |
Jun 08, 2006 | 13.04 | 13.14 | 12.22 | 13.03 | 435,333 | -0.14(-1.06%) |
Jun 07, 2006 | 12.98 | 13.42 | 12.86 | 13.17 | 266,703 | +0.19(+1.46%) |
Jun 06, 2006 | 12.98 | 13.09 | 12.63 | 12.98 | 288,517 | +0.06(+0.46%) |
Jun 05, 2006 | 13.07 | 13.27 | 12.82 | 12.92 | 410,084 | -0.28(-2.12%) |
Jun 02, 2006 | 13.25 | 13.40 | 12.76 | 13.20 | 275,096 | +0.35(+2.72%) |
Jun 01, 2006 | 12.93 | 13.00 | 12.38 | 12.85 | 399,086 | -0.09(-0.70%) |
May 31, 2006 | 11.54 | 12.94 | 11.54 | 12.94 | 585,262 | +1.38(+11.94%) |
May 30, 2006 | 12.00 | 12.16 | 11.45 | 11.56 | 401,228 | -0.53(-4.38%) |
May 26, 2006 | 12.09 | 12.24 | 11.88 | 12.09 | 314,646 | +0.09(+0.75%) |
May 25, 2006 | 11.74 | 12.02 | 11.49 | 12.00 | 454,199 | +0.42(+3.63%) |
May 24, 2006 | 11.29 | 11.66 | 10.97 | 11.58 | 541,284 | +0.16(+1.40%) |
May 23, 2006 | 11.98 | 12.45 | 11.28 | 11.42 | 525,818 | -0.48(-4.03%) |
May 22, 2006 | 11.95 | 12.17 | 11.41 | 11.90 | 470,591 | -0.09(-0.75%) |
May 19, 2006 | 12.00 | 12.47 | 11.39 | 11.99 | 765,224 | -0.03(-0.25%) |
May 18, 2006 | 12.35 | 12.79 | 12.00 | 12.02 | 359,975 | -0.31(-2.51%) |
May 17, 2006 | 12.79 | 12.95 | 12.03 | 12.33 | 564,299 | -0.49(-3.82%) |
May 16, 2006 | 12.96 | 13.50 | 12.76 | 12.82 | 566,028 | -0.17(-1.31%) |
May 15, 2006 | 13.61 | 13.82 | 12.83 | 12.99 | 518,360 | -0.73(-5.32%) |
May 12, 2006 | 14.52 | 14.56 | 13.58 | 13.72 | 381,376 | -0.82(-5.64%) |
May 11, 2006 | 15.25 | 15.28 | 14.53 | 14.54 | 279,915 | -0.71(-4.66%) |
May 10, 2006 | 15.20 | 15.42 | 15.05 | 15.25 | 236,500 | +0.02(+0.13%) |
May 09, 2006 | 15.45 | 15.60 | 15.19 | 15.23 | 282,868 | -0.22(-1.42%) |
May 08, 2006 | 15.09 | 15.78 | 15.08 | 15.45 | 383,747 | +0.28(+1.85%) |
May 05, 2006 | 15.06 | 15.32 | 14.88 | 15.17 | 328,276 | +0.00(+0.00%) |
May 04, 2006 | 15.34 | 15.59 | 15.09 | 15.17 | 302,955 | -0.17(-1.11%) |
May 03, 2006 | 14.41 | 15.37 | 14.00 | 15.34 | 290,269 | +0.83(+5.72%) |
May 02, 2006 | 14.18 | 14.58 | 14.15 | 14.51 | 471,720 | +0.30(+2.11%) |
May 01, 2006 | 14.66 | 14.80 | 14.20 | 14.21 | 227,400 | -0.31(-2.13%) |
Apr 28, 2006 | 14.05 | 14.84 | 14.05 | 14.52 | 290,300 | +0.29(+2.04%) |
Apr 27, 2006 | 13.63 | 14.40 | 13.58 | 14.23 | 440,261 | +0.45(+3.27%) |
Apr 26, 2006 | 14.05 | 14.22 | 13.60 | 13.78 | 164,920 | -0.20(-1.43%) |
Apr 25, 2006 | 14.56 | 14.58 | 13.85 | 13.98 | 290,820 | -0.54(-3.72%) |
Apr 24, 2006 | 15.30 | 15.33 | 14.42 | 14.52 | 406,763 | -0.46(-3.07%) |
Apr 21, 2006 | 15.21 | 15.21 | 14.73 | 14.98 | 265,456 | -0.11(-0.73%) |
Apr 20, 2006 | 15.23 | 15.31 | 14.68 | 15.09 | 318,650 | -0.16(-1.05%) |
Apr 19, 2006 | 15.20 | 15.33 | 14.81 | 15.25 | 553,236 | +0.13(+0.86%) |
Apr 18, 2006 | 14.69 | 15.44 | 14.57 | 15.12 | 337,777 | +0.53(+3.63%) |
Apr 17, 2006 | 14.28 | 14.85 | 14.21 | 14.59 | 350,584 | +0.36(+2.53%) |
Apr 13, 2006 | 13.88 | 14.43 | 13.77 | 14.23 | 495,261 | +0.34(+2.45%) |
Apr 12, 2006 | 13.92 | 14.35 | 13.76 | 13.89 | 569,955 | -0.03(-0.22%) |
Apr 11, 2006 | 14.48 | 14.79 | 13.83 | 13.92 | 382,330 | -0.49(-3.40%) |
Apr 10, 2006 | 15.06 | 15.23 | 14.37 | 14.41 | 581,189 | -0.74(-4.88%) |
Apr 07, 2006 | 15.37 | 15.66 | 15.10 | 15.15 | 269,575 | -0.12(-0.79%) |
Apr 06, 2006 | 15.68 | 15.74 | 15.12 | 15.27 | 408,352 | -0.42(-2.68%) |
Apr 05, 2006 | 15.79 | 15.88 | 15.56 | 15.69 | 274,535 | -0.03(-0.19%) |
Apr 04, 2006 | 16.12 | 16.15 | 15.69 | 15.72 | 327,655 | -0.24(-1.50%) |
Apr 03, 2006 | 16.55 | 16.69 | 15.86 | 15.96 | 453,384 | -0.67(-4.03%) |
Mar 31, 2006 | 16.59 | 16.81 | 16.25 | 16.63 | 330,641 | +0.10(+0.60%) |
Mar 30, 2006 | 16.29 | 16.68 | 16.25 | 16.53 | 307,085 | +0.28(+1.72%) |
Mar 29, 2006 | 16.25 | 16.64 | 16.17 | 16.25 | 246,663 | +0.01(+0.06%) |
Mar 28, 2006 | 16.81 | 16.87 | 16.17 | 16.24 | 345,595 | -0.65(-3.85%) |
Mar 27, 2006 | 17.23 | 17.25 | 16.35 | 16.89 | 304,926 | -0.31(-1.80%) |
Mar 24, 2006 | 17.11 | 17.28 | 16.67 | 17.20 | 275,770 | +0.13(+0.76%) |
Mar 23, 2006 | 16.95 | 17.27 | 16.77 | 17.07 | 210,100 | +0.16(+0.95%) |
Mar 22, 2006 | 16.28 | 17.88 | 16.24 | 16.91 | 371,600 | +0.64(+3.93%) |
Mar 21, 2006 | 16.41 | 16.83 | 16.23 | 16.27 | 284,832 | -0.22(-1.33%) |
Mar 20, 2006 | 16.77 | 17.22 | 16.23 | 16.49 | 296,563 | -0.28(-1.67%) |
Mar 17, 2006 | 17.10 | 17.34 | 16.70 | 16.77 | 495,624 | -0.20(-1.18%) |
Mar 16, 2006 | 16.64 | 17.22 | 16.60 | 16.97 | 339,480 | +0.34(+2.04%) |
Mar 15, 2006 | 16.85 | 16.93 | 16.26 | 16.63 | 387,341 | -0.28(-1.66%) |
Mar 14, 2006 | 16.30 | 17.00 | 16.18 | 16.91 | 241,942 | +0.61(+3.74%) |
Mar 13, 2006 | 16.85 | 17.07 | 16.23 | 16.30 | 408,588 | -0.40(-2.40%) |
Mar 10, 2006 | 16.22 | 17.12 | 16.00 | 16.70 | 488,865 | +0.40(+2.45%) |
Mar 09, 2006 | 17.28 | 17.28 | 16.24 | 16.30 | 414,477 | -0.98(-5.67%) |
Mar 08, 2006 | 17.01 | 17.44 | 16.30 | 17.28 | 324,665 | +0.12(+0.70%) |
Mar 07, 2006 | 18.00 | 18.00 | 17.03 | 17.16 | 384,617 | -0.62(-3.49%) |
Mar 06, 2006 | 17.17 | 17.94 | 17.17 | 17.78 | 587,693 | +0.63(+3.67%) |
Mar 03, 2006 | 17.25 | 17.94 | 16.84 | 17.15 | 442,510 | -0.15(-0.87%) |
Mar 02, 2006 | 16.81 | 17.34 | 16.60 | 17.30 | 279,595 | +0.53(+3.16%) |
Mar 01, 2006 | 16.37 | 17.03 | 16.37 | 16.77 | 459,739 | +0.40(+2.44%) |
Feb 28, 2006 | 17.50 | 18.00 | 16.28 | 16.37 | 982,169 | -1.13(-6.46%) |
Feb 27, 2006 | 16.33 | 17.64 | 16.25 | 17.50 | 818,050 | +1.50(+9.38%) |
Feb 24, 2006 | 15.00 | 16.23 | 15.00 | 16.00 | 808,854 | +0.96(+6.38%) |
Feb 23, 2006 | 15.10 | 15.17 | 14.94 | 15.04 | 314,045 | -0.08(-0.53%) |
Feb 22, 2006 | 15.40 | 15.40 | 14.98 | 15.12 | 498,584 | -0.16(-1.05%) |
Feb 21, 2006 | 15.06 | 15.60 | 14.82 | 15.28 | 449,663 | +0.19(+1.26%) |
Feb 17, 2006 | 15.78 | 15.79 | 15.04 | 15.09 | 281,029 | -0.62(-3.95%) |
Feb 16, 2006 | 15.61 | 15.79 | 15.25 | 15.71 | 233,000 | +0.13(+0.83%) |
Feb 15, 2006 | 15.24 | 15.65 | 15.02 | 15.58 | 183,479 | +0.27(+1.76%) |
Feb 14, 2006 | 15.08 | 15.47 | 14.66 | 15.31 | 193,178 | +0.32(+2.13%) |
Feb 13, 2006 | 15.23 | 15.65 | 14.84 | 14.99 | 432,551 | -0.34(-2.22%) |
Feb 10, 2006 | 15.25 | 15.40 | 14.87 | 15.33 | 219,042 | +0.02(+0.13%) |
Feb 09, 2006 | 15.40 | 15.85 | 15.19 | 15.31 | 220,589 | -0.10(-0.65%) |
Feb 08, 2006 | 15.48 | 15.70 | 15.24 | 15.41 | 178,073 | -0.07(-0.45%) |
Feb 07, 2006 | 15.78 | 16.22 | 15.38 | 15.48 | 315,393 | -0.41(-2.58%) |
Feb 06, 2006 | 16.22 | 16.24 | 15.33 | 15.89 | 476,681 | -0.30(-1.85%) |
Feb 03, 2006 | 15.92 | 17.02 | 15.78 | 16.19 | 794,902 | +0.51(+3.25%) |
Feb 02, 2006 | 15.67 | 15.98 | 15.48 | 15.68 | 337,349 | -0.09(-0.57%) |
Feb 01, 2006 | 15.15 | 15.92 | 15.15 | 15.77 | 472,058 | +0.54(+3.55%) |
Jan 31, 2006 | 15.12 | 15.40 | 15.00 | 15.23 | 284,777 | +0.05(+0.33%) |
Jan 30, 2006 | 15.37 | 15.66 | 15.12 | 15.18 | 221,384 | -0.26(-1.68%) |
Jan 27, 2006 | 15.51 | 15.90 | 15.33 | 15.44 | 550,707 | -0.08(-0.52%) |
Jan 26, 2006 | 15.45 | 15.63 | 15.13 | 15.52 | 340,117 | +0.25(+1.64%) |
Jan 25, 2006 | 15.08 | 15.46 | 15.01 | 15.27 | 324,257 | +0.16(+1.06%) |
Jan 24, 2006 | 15.23 | 15.23 | 14.69 | 15.11 | 345,618 | -0.11(-0.72%) |
Jan 23, 2006 | 15.45 | 15.65 | 14.35 | 15.22 | 725,188 | -0.28(-1.81%) |
Jan 20, 2006 | 16.56 | 16.56 | 15.33 | 15.50 | 441,894 | -0.97(-5.89%) |
Jan 19, 2006 | 15.76 | 16.60 | 15.45 | 16.47 | 612,718 | +0.70(+4.44%) |
Jan 18, 2006 | 15.78 | 15.82 | 15.33 | 15.77 | 619,799 | -0.18(-1.13%) |
Jan 17, 2006 | 15.98 | 16.30 | 15.81 | 15.95 | 359,381 | -0.18(-1.12%) |
Jan 13, 2006 | 15.82 | 17.43 | 15.82 | 16.13 | 491,298 | +0.29(+1.83%) |
Jan 12, 2006 | 16.26 | 16.63 | 15.70 | 15.84 | 578,300 | -0.45(-2.76%) |
Jan 11, 2006 | 16.65 | 16.77 | 15.96 | 16.29 | 767,405 | -0.43(-2.57%) |
Jan 10, 2006 | 16.99 | 17.10 | 16.15 | 16.72 | 552,674 | -0.41(-2.39%) |
Jan 09, 2006 | 16.88 | 17.68 | 16.67 | 17.13 | 889,166 | +0.13(+0.77%) |
Jan 06, 2006 | 16.57 | 17.34 | 15.94 | 17.00 | 664,648 | +0.55(+3.34%) |
Jan 05, 2006 | 15.80 | 16.70 | 15.78 | 16.45 | 691,865 | +0.53(+3.33%) |
Jan 04, 2006 | 16.01 | 16.01 | 15.51 | 15.92 | 590,485 | +0.02(+0.13%) |
Jan 03, 2006 | 15.80 | 16.19 | 15.41 | 15.90 | 964,561 | +0.00(+0.00%) |
Dec 30, 2005 | 16.27 | 16.37 | 15.77 | 15.90 | 623,708 | -0.51(-3.11%) |
Dec 29, 2005 | 16.83 | 16.93 | 16.30 | 16.41 | 558,141 | -0.42(-2.50%) |
Dec 28, 2005 | 16.59 | 17.37 | 15.63 | 16.83 | 1,661,000 | +0.24(+1.45%) |
Dec 27, 2005 | 14.94 | 16.71 | 14.63 | 16.59 | 2,246,800 | +2.83(+20.57%) |
Dec 23, 2005 | 12.84 | 13.83 | 12.79 | 13.76 | 673,299 | +0.90(+7.00%) |
Dec 22, 2005 | 12.10 | 12.91 | 12.10 | 12.86 | 499,727 | +0.76(+6.28%) |
Dec 21, 2005 | 11.67 | 12.11 | 11.67 | 12.10 | 255,140 | +0.48(+4.13%) |
Dec 20, 2005 | 11.39 | 11.80 | 11.29 | 11.62 | 232,714 | +0.18(+1.57%) |
Dec 19, 2005 | 11.94 | 11.95 | 11.33 | 11.44 | 235,179 | -0.52(-4.35%) |
Dec 16, 2005 | 12.04 | 12.17 | 11.95 | 11.96 | 473,533 | -0.04(-0.33%) |
Dec 15, 2005 | 11.64 | 12.08 | 11.62 | 12.00 | 366,014 | +0.35(+3.00%) |
Dec 14, 2005 | 11.62 | 12.01 | 11.56 | 11.65 | 180,665 | +0.00(+0.00%) |
Dec 13, 2005 | 11.65 | 11.75 | 11.53 | 11.65 | 198,091 | +0.09(+0.78%) |
Dec 12, 2005 | 11.60 | 11.74 | 11.31 | 11.56 | 594,365 | +0.07(+0.61%) |
Dec 09, 2005 | 10.80 | 11.78 | 10.76 | 11.49 | 506,464 | +0.79(+7.38%) |
Dec 08, 2005 | 10.46 | 10.75 | 10.37 | 10.70 | 405,866 | +0.26(+2.49%) |
Dec 07, 2005 | 10.55 | 10.82 | 10.41 | 10.44 | 370,589 | -0.14(-1.32%) |
Dec 06, 2005 | 10.55 | 10.83 | 10.50 | 10.58 | 359,869 | +0.12(+1.15%) |
Dec 05, 2005 | 10.80 | 10.83 | 10.15 | 10.46 | 618,513 | -0.34(-3.15%) |
Dec 02, 2005 | 10.83 | 10.91 | 10.62 | 10.80 | 249,987 | -0.11(-1.01%) |
Dec 01, 2005 | 11.15 | 11.25 | 10.87 | 10.91 | 286,527 | -0.26(-2.33%) |
Nov 30, 2005 | 10.61 | 11.21 | 10.52 | 11.17 | 970,643 | +0.59(+5.58%) |
Nov 29, 2005 | 10.87 | 11.04 | 10.45 | 10.58 | 229,212 | -0.16(-1.49%) |
Nov 28, 2005 | 11.28 | 11.28 | 10.65 | 10.74 | 397,932 | -0.57(-5.04%) |
Nov 25, 2005 | 11.28 | 11.35 | 11.23 | 11.31 | 75,524 | -0.05(-0.44%) |
Nov 23, 2005 | 11.36 | 11.45 | 11.23 | 11.36 | 197,127 | -0.05(-0.44%) |
Nov 22, 2005 | 11.24 | 11.47 | 11.23 | 11.41 | 374,521 | +0.14(+1.24%) |
Nov 21, 2005 | 11.11 | 11.48 | 11.05 | 11.27 | 265,683 | +0.04(+0.36%) |
Nov 18, 2005 | 11.15 | 11.45 | 10.92 | 11.23 | 404,991 | -0.05(-0.44%) |
Nov 17, 2005 | 11.06 | 11.30 | 10.96 | 11.28 | 153,072 | +0.14(+1.26%) |
Nov 16, 2005 | 11.14 | 11.20 | 11.05 | 11.14 | 618,382 | +0.00(+0.00%) |
Nov 15, 2005 | 11.08 | 11.24 | 10.93 | 11.14 | 908,375 | +0.25(+2.30%) |
Nov 14, 2005 | 11.03 | 11.21 | 10.84 | 10.89 | 425,126 | -0.14(-1.27%) |
Nov 11, 2005 | 11.21 | 11.21 | 10.90 | 11.03 | 285,713 | -0.18(-1.61%) |
Nov 10, 2005 | 11.44 | 11.45 | 11.01 | 11.21 | 682,083 | -0.26(-2.27%) |
Nov 09, 2005 | 11.45 | 11.47 | 10.96 | 11.47 | 1,626,304 | -1.25(-9.83%) |
Nov 08, 2005 | 13.12 | 13.12 | 12.68 | 12.72 | 218,144 | -0.37(-2.83%) |
Nov 07, 2005 | 13.01 | 13.40 | 12.98 | 13.09 | 194,101 | +0.09(+0.69%) |
Nov 04, 2005 | 12.98 | 13.31 | 12.70 | 13.00 | 259,695 | +0.02(+0.15%) |
Nov 03, 2005 | 12.18 | 13.28 | 11.86 | 12.98 | 524,844 | +0.87(+7.18%) |
Nov 02, 2005 | 11.95 | 12.35 | 11.88 | 12.11 | 419,913 | +0.10(+0.83%) |
Nov 01, 2005 | 12.51 | 12.61 | 11.85 | 12.01 | 410,831 | -0.50(-4.00%) |
Oct 31, 2005 | 11.97 | 12.70 | 11.84 | 12.51 | 559,949 | +0.54(+4.51%) |
Oct 28, 2005 | 11.40 | 12.10 | 11.40 | 11.97 | 535,677 | +0.57(+5.00%) |
Oct 27, 2005 | 10.83 | 11.48 | 10.83 | 11.40 | 427,542 | +0.46(+4.20%) |
Oct 26, 2005 | 10.96 | 11.18 | 10.81 | 10.94 | 461,837 | -0.07(-0.64%) |
Oct 25, 2005 | 11.04 | 11.48 | 10.50 | 11.01 | 963,832 | -0.20(-1.78%) |
Oct 24, 2005 | 9.810 | 11.32 | 9.350 | 11.21 | 1,387,676 | +2.21(+24.56%) |
Oct 21, 2005 | 9.130 | 9.350 | 8.910 | 9.000 | 421,193 | -0.13(-1.42%) |
Oct 20, 2005 | 9.210 | 9.290 | 9.030 | 9.130 | 158,526 | -0.17(-1.83%) |
Oct 19, 2005 | 9.390 | 9.390 | 9.010 | 9.300 | 401,952 | -0.13(-1.38%) |
Oct 18, 2005 | 9.350 | 9.600 | 9.240 | 9.430 | 241,587 | +0.12(+1.29%) |
Oct 17, 2005 | 9.150 | 9.400 | 9.030 | 9.310 | 307,046 | +0.08(+0.87%) |
Oct 14, 2005 | 9.000 | 9.320 | 8.780 | 9.230 | 238,284 | +0.31(+3.48%) |
Oct 13, 2005 | 8.690 | 9.020 | 8.550 | 8.920 | 466,572 | +0.16(+1.83%) |
Oct 12, 2005 | 9.330 | 9.380 | 8.690 | 8.760 | 1,263,864 | -0.64(-6.81%) |
Oct 11, 2005 | 9.480 | 9.630 | 9.210 | 9.400 | 456,330 | +0.01(+0.11%) |
Oct 10, 2005 | 9.450 | 9.740 | 9.260 | 9.390 | 183,442 | -0.11(-1.16%) |
Oct 07, 2005 | 9.270 | 9.690 | 9.220 | 9.500 | 460,207 | +0.25(+2.70%) |
Oct 06, 2005 | 9.800 | 9.820 | 9.210 | 9.250 | 1,053,001 | -0.58(-5.90%) |
Oct 05, 2005 | 10.10 | 10.24 | 9.800 | 9.830 | 482,898 | -0.27(-2.67%) |
Oct 04, 2005 | 9.700 | 10.45 | 9.670 | 10.10 | 525,917 | +0.40(+4.12%) |
Oct 03, 2005 | 9.430 | 9.840 | 9.020 | 9.700 | 474,277 | +0.21(+2.21%) |
Sep 30, 2005 | 9.470 | 9.690 | 9.318 | 9.490 | 252,254 | -0.04(-0.42%) |
Sep 29, 2005 | 9.460 | 9.610 | 9.250 | 9.530 | 203,544 | +0.11(+1.17%) |
Sep 28, 2005 | 9.460 | 9.640 | 9.210 | 9.420 | 414,624 | +0.05(+0.53%) |
Sep 27, 2005 | 8.560 | 9.720 | 8.470 | 9.370 | 1,103,694 | +0.87(+10.24%) |
Sep 26, 2005 | 8.300 | 8.920 | 8.270 | 8.500 | 270,965 | +0.24(+2.91%) |
Sep 23, 2005 | 8.260 | 8.490 | 8.130 | 8.260 | 152,408 | +0.02(+0.24%) |
Sep 22, 2005 | 8.240 | 8.390 | 8.150 | 8.240 | 229,779 | -0.04(-0.48%) |
Sep 21, 2005 | 8.630 | 8.680 | 8.270 | 8.280 | 180,292 | -0.39(-4.50%) |
Sep 20, 2005 | 8.420 | 8.730 | 8.420 | 8.670 | 281,031 | +0.23(+2.73%) |
Sep 19, 2005 | 8.400 | 8.570 | 8.270 | 8.440 | 188,647 | +0.09(+1.08%) |
Sep 16, 2005 | 7.850 | 8.770 | 7.760 | 8.350 | 779,070 | +0.58(+7.46%) |
Sep 15, 2005 | 7.930 | 7.950 | 7.640 | 7.770 | 308,290 | -0.24(-3.00%) |
Sep 14, 2005 | 8.360 | 8.360 | 7.880 | 8.010 | 340,700 | -0.35(-4.19%) |
Sep 13, 2005 | 8.500 | 8.580 | 8.150 | 8.360 | 219,188 | -0.19(-2.22%) |
Sep 12, 2005 | 8.410 | 8.650 | 8.300 | 8.550 | 175,279 | +0.14(+1.66%) |
Sep 09, 2005 | 8.430 | 8.500 | 8.280 | 8.410 | 214,350 | -0.08(-0.94%) |
Sep 08, 2005 | 8.480 | 8.510 | 8.280 | 8.490 | 204,492 | +0.10(+1.19%) |
Sep 07, 2005 | 8.120 | 8.610 | 8.080 | 8.390 | 430,963 | +0.34(+4.22%) |
Sep 06, 2005 | 7.870 | 8.070 | 7.750 | 8.050 | 422,868 | +0.27(+3.47%) |
Sep 02, 2005 | 7.610 | 8.020 | 7.610 | 7.780 | 254,594 | +0.14(+1.83%) |