Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.97 | 11.99 | 11.77 | 11.93 | 894,241 | -0.06(-0.50%) |
Sep 28, 2006 | 11.99 | 12.07 | 11.92 | 11.99 | 687,357 | +0.00(+0.00%) |
Sep 27, 2006 | 12.02 | 12.13 | 11.89 | 11.99 | 598,195 | -0.13(-1.10%) |
Sep 26, 2006 | 12.06 | 12.28 | 11.97 | 12.12 | 942,855 | +0.22(+1.89%) |
Sep 25, 2006 | 11.74 | 12.00 | 11.54 | 11.90 | 717,224 | +0.09(+0.78%) |
Sep 22, 2006 | 11.66 | 11.81 | 11.51 | 11.81 | 828,622 | +0.06(+0.51%) |
Sep 21, 2006 | 11.74 | 11.93 | 11.49 | 11.75 | 841,266 | -0.06(-0.54%) |
Sep 20, 2006 | 12.39 | 12.39 | 11.68 | 11.81 | 1,481,972 | -0.54(-4.38%) |
Sep 19, 2006 | 12.76 | 12.76 | 12.23 | 12.35 | 1,557,836 | -0.44(-3.44%) |
Sep 18, 2006 | 12.74 | 12.80 | 12.66 | 12.79 | 254,189 | +0.16(+1.23%) |
Sep 15, 2006 | 12.57 | 12.65 | 12.52 | 12.64 | 560,481 | -0.04(-0.33%) |
Sep 14, 2006 | 12.79 | 12.79 | 12.59 | 12.68 | 337,683 | -0.16(-1.22%) |
Sep 13, 2006 | 12.65 | 12.88 | 12.65 | 12.83 | 384,554 | +0.07(+0.54%) |
Sep 12, 2006 | 12.72 | 12.79 | 12.61 | 12.77 | 390,440 | +0.07(+0.54%) |
Sep 11, 2006 | 12.82 | 12.90 | 12.48 | 12.70 | 380,194 | -0.35(-2.71%) |
Sep 08, 2006 | 12.80 | 13.18 | 12.80 | 13.05 | 450,826 | +0.16(+1.25%) |
Sep 07, 2006 | 13.07 | 13.07 | 12.75 | 12.89 | 297,789 | -0.18(-1.40%) |
Sep 06, 2006 | 13.08 | 13.23 | 12.95 | 13.07 | 414,202 | -0.14(-1.08%) |
Sep 05, 2006 | 13.37 | 13.53 | 13.15 | 13.22 | 927,377 | +0.44(+3.48%) |
Sep 01, 2006 | 12.61 | 12.83 | 12.57 | 12.77 | 883,995 | +0.13(+1.02%) |
Aug 31, 2006 | 12.54 | 12.72 | 12.39 | 12.64 | 1,752,512 | +0.22(+1.74%) |
Aug 30, 2006 | 12.48 | 12.57 | 12.33 | 12.43 | 608,223 | +0.06(+0.52%) |
Aug 29, 2006 | 12.26 | 12.39 | 12.06 | 12.36 | 437,310 | +0.14(+1.13%) |
Aug 28, 2006 | 12.09 | 12.28 | 11.87 | 12.22 | 546,529 | +0.28(+2.30%) |
Aug 25, 2006 | 11.92 | 12.04 | 11.84 | 11.95 | 421,614 | +0.03(+0.23%) |
Aug 24, 2006 | 12.12 | 12.31 | 11.83 | 11.92 | 433,604 | -0.18(-1.48%) |
Aug 23, 2006 | 12.33 | 12.37 | 12.04 | 12.10 | 427,718 | -0.28(-2.22%) |
Aug 22, 2006 | 12.44 | 12.46 | 12.25 | 12.38 | 776,738 | -0.08(-0.66%) |
Aug 21, 2006 | 12.59 | 12.59 | 12.39 | 12.46 | 739,460 | -0.01(-0.11%) |
Aug 18, 2006 | 12.74 | 12.75 | 12.40 | 12.47 | 777,392 | -0.23(-1.84%) |
Aug 17, 2006 | 12.66 | 12.90 | 12.58 | 12.71 | 1,086,518 | +0.10(+0.76%) |
Aug 16, 2006 | 12.86 | 12.94 | 12.53 | 12.61 | 912,117 | -0.04(-0.29%) |
Aug 15, 2006 | 12.62 | 12.73 | 12.44 | 12.65 | 623,483 | +0.25(+2.00%) |
Aug 14, 2006 | 12.59 | 12.68 | 12.31 | 12.40 | 696,078 | -0.12(-0.95%) |
Aug 11, 2006 | 12.73 | 12.73 | 12.44 | 12.52 | 2,271,355 | +0.02(+0.15%) |
Aug 10, 2006 | 12.89 | 12.89 | 12.44 | 12.50 | 2,059,893 | -0.41(-3.20%) |
Aug 09, 2006 | 13.28 | 13.30 | 12.71 | 12.91 | 1,443,822 | -0.53(-3.96%) |
Aug 08, 2006 | 13.70 | 13.76 | 13.44 | 13.44 | 227,811 | -0.25(-1.81%) |
Aug 07, 2006 | 13.60 | 13.72 | 13.45 | 13.69 | 218,001 | -0.04(-0.30%) |
Aug 04, 2006 | 13.72 | 13.78 | 13.62 | 13.73 | 257,241 | +0.22(+1.63%) |
Aug 03, 2006 | 13.61 | 13.61 | 13.30 | 13.51 | 419,870 | -0.18(-1.34%) |
Aug 02, 2006 | 13.63 | 13.81 | 13.62 | 13.70 | 417,036 | +0.18(+1.36%) |
Aug 01, 2006 | 13.55 | 13.58 | 13.34 | 13.51 | 253,753 | -0.22(-1.64%) |
Jul 31, 2006 | 13.74 | 13.78 | 13.67 | 13.74 | 309,561 | +0.00(+0.00%) |
Jul 28, 2006 | 13.58 | 13.80 | 13.56 | 13.74 | 323,513 | +0.19(+1.39%) |
Jul 27, 2006 | 13.61 | 13.76 | 13.50 | 13.55 | 405,700 | +0.02(+0.14%) |
Jul 26, 2006 | 13.23 | 13.65 | 13.19 | 13.53 | 403,956 | +0.30(+2.25%) |
Jul 25, 2006 | 13.28 | 13.35 | 13.03 | 13.23 | 389,350 | +0.05(+0.35%) |
Jul 24, 2006 | 12.87 | 13.30 | 12.75 | 13.19 | 373,000 | +0.57(+4.55%) |
Jul 21, 2006 | 12.79 | 12.79 | 12.42 | 12.61 | 337,029 | -0.06(-0.47%) |
Jul 20, 2006 | 13.44 | 13.45 | 12.62 | 12.67 | 255,933 | -0.51(-3.90%) |
Jul 19, 2006 | 12.43 | 13.27 | 12.43 | 13.19 | 366,460 | +0.76(+6.09%) |
Jul 18, 2006 | 12.68 | 12.77 | 12.25 | 12.43 | 252,227 | -0.15(-1.17%) |
Jul 17, 2006 | 12.71 | 12.84 | 12.50 | 12.58 | 220,399 | -0.15(-1.19%) |
Jul 14, 2006 | 12.84 | 12.84 | 12.42 | 12.73 | 858,052 | +0.22(+1.72%) |
Jul 13, 2006 | 12.94 | 13.03 | 12.49 | 12.51 | 314,793 | -0.74(-5.61%) |
Jul 12, 2006 | 13.51 | 13.60 | 13.22 | 13.26 | 211,897 | -0.26(-1.90%) |
Jul 11, 2006 | 13.50 | 13.52 | 13.20 | 13.51 | 166,334 | -0.10(-0.71%) |
Jul 10, 2006 | 13.58 | 13.81 | 13.46 | 13.61 | 416,164 | +0.19(+1.44%) |
Jul 07, 2006 | 13.69 | 13.77 | 13.36 | 13.42 | 1,165,216 | -0.34(-2.50%) |
Jul 06, 2006 | 13.80 | 14.05 | 13.70 | 13.76 | 379,104 | +0.11(+0.77%) |
Jul 05, 2006 | 14.19 | 14.20 | 13.48 | 13.66 | 536,283 | -0.74(-5.16%) |
Jul 03, 2006 | 14.36 | 14.63 | 14.29 | 14.40 | 236,967 | +0.11(+0.80%) |
Jun 30, 2006 | 14.50 | 14.54 | 14.17 | 14.28 | 372,128 | +0.29(+2.10%) |
Jun 29, 2006 | 13.88 | 14.19 | 13.78 | 13.99 | 1,306,481 | +0.28(+2.01%) |
Jun 28, 2006 | 13.23 | 13.72 | 13.15 | 13.72 | 472,190 | +0.49(+3.71%) |
Jun 27, 2006 | 13.39 | 13.73 | 13.13 | 13.22 | 588,603 | +0.00(+0.00%) |
Jun 26, 2006 | 13.33 | 13.35 | 13.14 | 13.22 | 199,689 | -0.01(-0.07%) |
Jun 23, 2006 | 13.19 | 13.39 | 12.86 | 13.23 | 418,344 | -0.19(-1.43%) |
Jun 22, 2006 | 13.42 | 13.64 | 13.21 | 13.43 | 986,673 | +0.58(+4.50%) |
Jun 21, 2006 | 12.50 | 12.89 | 12.50 | 12.85 | 221,707 | +0.37(+2.98%) |
Jun 20, 2006 | 12.54 | 12.79 | 12.48 | 12.48 | 490,720 | -0.06(-0.48%) |
Jun 19, 2006 | 12.73 | 13.07 | 12.47 | 12.54 | 698,694 | -0.30(-2.32%) |
Jun 16, 2006 | 12.94 | 13.18 | 12.61 | 12.83 | 509,032 | -0.10(-0.78%) |
Jun 15, 2006 | 12.53 | 13.07 | 12.53 | 12.94 | 317,627 | +0.49(+3.91%) |
Jun 14, 2006 | 12.57 | 12.78 | 12.22 | 12.45 | 460,418 | -0.10(-0.80%) |
Jun 13, 2006 | 12.80 | 12.91 | 12.31 | 12.55 | 495,952 | -0.30(-2.32%) |
Jun 12, 2006 | 13.82 | 13.82 | 12.77 | 12.85 | 437,964 | -0.42(-3.18%) |
Jun 09, 2006 | 13.67 | 13.81 | 13.11 | 13.27 | 820,992 | -0.17(-1.26%) |
Jun 08, 2006 | 13.62 | 13.63 | 12.80 | 13.44 | 1,366,867 | -0.28(-2.01%) |
Jun 07, 2006 | 14.33 | 14.36 | 13.62 | 13.72 | 7,536,739 | -0.41(-2.92%) |
Jun 06, 2006 | 14.27 | 14.33 | 13.93 | 14.13 | 1,203,366 | -0.18(-1.25%) |
Jun 05, 2006 | 14.89 | 14.97 | 14.22 | 14.31 | 846,280 | -0.39(-2.68%) |
Jun 02, 2006 | 15.71 | 15.83 | 14.50 | 14.70 | 2,862,356 | -0.67(-4.33%) |
Jun 01, 2006 | 15.36 | 15.48 | 15.17 | 15.37 | 1,682,751 | +0.21(+1.36%) |
May 31, 2006 | 15.60 | 15.71 | 15.16 | 15.16 | 525,819 | +0.14(+0.92%) |
May 30, 2006 | 16.03 | 16.03 | 14.93 | 15.02 | 487,014 | -1.23(-7.59%) |
May 26, 2006 | 16.17 | 16.48 | 15.95 | 16.26 | 510,776 | +0.37(+2.31%) |
May 25, 2006 | 15.01 | 15.90 | 14.86 | 15.89 | 650,297 | +1.39(+9.62%) |
May 24, 2006 | 15.54 | 15.54 | 13.88 | 14.50 | 1,020,463 | -1.17(-7.49%) |
May 23, 2006 | 15.94 | 16.33 | 15.60 | 15.67 | 634,601 | +0.06(+0.41%) |
May 22, 2006 | 16.05 | 16.19 | 15.25 | 15.61 | 650,297 | -1.25(-7.43%) |
May 19, 2006 | 16.97 | 17.17 | 16.52 | 16.86 | 2,400,193 | +0.10(+0.57%) |
May 18, 2006 | 16.65 | 17.16 | 16.31 | 16.76 | 445,812 | -0.21(-1.22%) |
May 17, 2006 | 17.25 | 17.48 | 16.85 | 16.97 | 676,893 | -0.62(-3.55%) |
May 16, 2006 | 17.52 | 17.61 | 17.32 | 17.59 | 487,668 | +0.39(+2.27%) |
May 15, 2006 | 17.12 | 17.72 | 16.97 | 17.20 | 791,998 | -0.51(-2.90%) |
May 12, 2006 | 18.35 | 18.35 | 17.27 | 17.72 | 1,066,680 | -0.98(-5.23%) |
May 11, 2006 | 18.90 | 19.29 | 18.61 | 18.69 | 366,896 | -0.46(-2.40%) |
May 10, 2006 | 18.96 | 19.22 | 18.87 | 19.15 | 481,128 | +0.20(+1.04%) |
May 09, 2006 | 18.97 | 19.03 | 18.83 | 18.95 | 232,825 | -0.10(-0.53%) |
May 08, 2006 | 19.24 | 19.26 | 18.88 | 19.05 | 380,194 | -0.28(-1.45%) |
May 05, 2006 | 19.04 | 19.39 | 19.04 | 19.33 | 476,768 | +0.46(+2.43%) |
May 04, 2006 | 18.58 | 18.89 | 18.54 | 18.88 | 638,743 | +0.72(+3.99%) |
May 03, 2006 | 18.03 | 18.30 | 17.96 | 18.15 | 231,081 | +0.17(+0.94%) |
May 02, 2006 | 17.90 | 18.03 | 17.65 | 17.98 | 325,257 | +0.02(+0.13%) |
May 01, 2006 | 18.05 | 18.24 | 17.72 | 17.96 | 235,441 | -0.10(-0.53%) |
Apr 28, 2006 | 17.55 | 18.07 | 17.55 | 18.05 | 780,226 | +0.40(+2.29%) |
Apr 27, 2006 | 17.98 | 17.98 | 17.55 | 17.65 | 962,257 | -0.44(-2.43%) |
Apr 26, 2006 | 18.05 | 18.11 | 17.94 | 18.09 | 727,034 | +0.06(+0.36%) |
Apr 25, 2006 | 18.35 | 18.41 | 18.03 | 18.03 | 271,193 | -0.38(-2.07%) |
Apr 24, 2006 | 18.58 | 18.58 | 18.30 | 18.41 | 182,903 | -0.26(-1.40%) |
Apr 21, 2006 | 18.62 | 18.83 | 18.50 | 18.67 | 355,124 | +0.00(+0.00%) |
Apr 20, 2006 | 18.67 | 18.71 | 18.53 | 18.67 | 777,392 | -0.02(-0.12%) |
Apr 19, 2006 | 18.90 | 18.90 | 18.62 | 18.69 | 852,602 | -0.21(-1.12%) |
Apr 18, 2006 | 18.72 | 18.94 | 18.62 | 18.90 | 448,428 | +0.19(+1.03%) |
Apr 17, 2006 | 18.55 | 18.75 | 18.55 | 18.71 | 340,517 | +0.17(+0.89%) |
Apr 13, 2006 | 18.34 | 18.85 | 18.35 | 18.55 | 171,130 | +0.20(+1.10%) |
Apr 12, 2006 | 18.63 | 18.75 | 18.15 | 18.34 | 354,906 | -0.29(-1.55%) |
Apr 11, 2006 | 18.80 | 18.94 | 18.46 | 18.63 | 647,463 | -0.20(-1.05%) |
Apr 10, 2006 | 19.16 | 19.16 | 18.78 | 18.83 | 229,991 | -0.34(-1.79%) |
Apr 07, 2006 | 19.38 | 19.41 | 18.94 | 19.17 | 361,010 | -0.05(-0.26%) |
Apr 06, 2006 | 19.27 | 19.31 | 18.86 | 19.22 | 403,084 | +0.10(+0.53%) |
Apr 05, 2006 | 19.13 | 19.25 | 18.58 | 19.12 | 1,031,363 | +0.22(+1.19%) |
Apr 04, 2006 | 19.28 | 19.36 | 18.85 | 18.90 | 461,290 | -0.25(-1.29%) |
Apr 03, 2006 | 19.33 | 19.52 | 19.13 | 19.15 | 781,752 | -0.19(-0.97%) |
Mar 31, 2006 | 19.82 | 19.83 | 19.24 | 19.33 | 647,463 | -0.44(-2.20%) |
Mar 30, 2006 | 19.84 | 19.97 | 19.64 | 19.77 | 254,625 | +0.05(+0.28%) |
Mar 29, 2006 | 19.43 | 19.72 | 19.28 | 19.72 | 284,491 | +0.62(+3.24%) |
Mar 28, 2006 | 19.41 | 19.49 | 19.05 | 19.10 | 419,216 | -0.92(-4.61%) |
Mar 27, 2006 | 20.57 | 20.57 | 19.85 | 20.02 | 549,363 | -0.61(-2.96%) |
Mar 24, 2006 | 20.70 | 20.88 | 20.50 | 20.63 | 292,339 | -0.07(-0.35%) |
Mar 23, 2006 | 21.01 | 21.08 | 20.59 | 20.70 | 700,656 | -0.31(-1.48%) |
Mar 22, 2006 | 20.66 | 21.01 | 20.66 | 21.01 | 315,229 | +0.35(+1.69%) |
Mar 21, 2006 | 20.92 | 20.99 | 20.58 | 20.66 | 362,100 | -0.50(-2.34%) |
Mar 20, 2006 | 20.76 | 21.27 | 20.76 | 21.16 | 453,006 | +0.40(+1.92%) |
Mar 17, 2006 | 20.50 | 20.85 | 20.50 | 20.76 | 272,719 | +0.21(+1.03%) |
Mar 16, 2006 | 20.30 | 20.67 | 20.30 | 20.55 | 433,386 | -0.18(-0.89%) |
Mar 15, 2006 | 20.23 | 20.76 | 20.23 | 20.73 | 299,533 | +0.50(+2.49%) |
Mar 14, 2006 | 19.99 | 20.41 | 19.95 | 20.23 | 335,285 | +0.01(+0.07%) |
Mar 13, 2006 | 19.86 | 20.54 | 19.86 | 20.22 | 439,708 | +0.45(+2.25%) |
Mar 10, 2006 | 19.29 | 20.00 | 19.16 | 19.77 | 420,960 | +0.76(+4.01%) |
Mar 09, 2006 | 19.59 | 20.36 | 18.66 | 19.01 | 1,174,372 | -0.62(-3.18%) |
Mar 08, 2006 | 18.81 | 19.86 | 18.73 | 19.63 | 889,663 | +0.83(+4.39%) |
Mar 07, 2006 | 19.84 | 19.84 | 18.72 | 18.81 | 1,322,831 | -1.35(-6.71%) |
Mar 06, 2006 | 20.32 | 20.40 | 20.07 | 20.16 | 389,568 | -0.23(-1.13%) |
Mar 03, 2006 | 20.25 | 20.94 | 20.22 | 20.39 | 567,675 | +0.08(+0.38%) |
Mar 02, 2006 | 20.18 | 20.48 | 20.06 | 20.31 | 418,998 | -0.50(-2.38%) |
Mar 01, 2006 | 19.50 | 21.10 | 19.50 | 20.81 | 975,337 | +1.31(+6.73%) |
Feb 28, 2006 | 19.66 | 19.66 | 19.36 | 19.50 | 259,203 | -0.17(-0.84%) |
Feb 27, 2006 | 19.50 | 19.78 | 19.43 | 19.66 | 335,285 | +0.17(+0.85%) |
Feb 24, 2006 | 18.99 | 19.50 | 18.88 | 19.50 | 367,768 | +0.43(+2.26%) |
Feb 23, 2006 | 18.14 | 19.20 | 18.08 | 19.06 | 548,055 | +0.99(+5.48%) |
Feb 22, 2006 | 17.71 | 18.21 | 17.71 | 18.07 | 426,628 | +0.41(+2.34%) |
Feb 21, 2006 | 18.30 | 18.67 | 17.66 | 17.66 | 439,708 | -0.63(-3.46%) |
Feb 17, 2006 | 18.37 | 18.44 | 18.03 | 18.29 | 515,790 | -0.19(-1.02%) |
Feb 16, 2006 | 17.24 | 18.49 | 17.24 | 18.48 | 1,269,421 | +1.24(+7.18%) |
Feb 15, 2006 | 16.38 | 17.57 | 16.38 | 17.24 | 779,136 | +0.65(+3.93%) |
Feb 14, 2006 | 16.51 | 16.84 | 16.42 | 16.59 | 568,111 | +0.08(+0.47%) |
Feb 13, 2006 | 16.67 | 16.70 | 16.51 | 16.51 | 243,943 | -0.44(-2.62%) |
Feb 10, 2006 | 16.38 | 17.02 | 16.27 | 16.96 | 771,724 | +0.67(+4.11%) |
Feb 09, 2006 | 16.12 | 16.52 | 16.12 | 16.29 | 556,993 | +0.30(+1.89%) |
Feb 08, 2006 | 16.45 | 16.53 | 15.99 | 15.99 | 594,707 | -0.48(-2.90%) |
Feb 07, 2006 | 16.83 | 16.87 | 16.46 | 16.46 | 275,335 | -0.57(-3.34%) |
Feb 06, 2006 | 16.49 | 17.06 | 16.49 | 17.03 | 430,770 | +0.66(+4.01%) |
Feb 03, 2006 | 16.56 | 16.56 | 15.97 | 16.38 | 654,875 | -0.46(-2.72%) |
Feb 02, 2006 | 17.26 | 17.26 | 16.55 | 16.83 | 335,721 | -0.42(-2.45%) |
Feb 01, 2006 | 17.26 | 17.37 | 17.16 | 17.26 | 381,502 | -0.00(-0.03%) |
Jan 31, 2006 | 17.29 | 17.33 | 16.96 | 17.26 | 693,462 | -0.32(-1.80%) |
Jan 30, 2006 | 16.95 | 17.59 | 16.92 | 17.58 | 321,333 | +0.62(+3.68%) |
Jan 27, 2006 | 17.20 | 17.35 | 16.93 | 16.95 | 453,006 | -0.30(-1.73%) |
Jan 26, 2006 | 16.63 | 17.29 | 16.55 | 17.25 | 583,371 | +0.70(+4.24%) |
Jan 25, 2006 | 16.61 | 16.74 | 16.47 | 16.55 | 242,635 | -0.05(-0.33%) |
Jan 24, 2006 | 16.86 | 16.87 | 16.55 | 16.61 | 400,686 | +0.07(+0.42%) |
Jan 23, 2006 | 16.46 | 16.56 | 16.35 | 16.54 | 205,793 | +0.18(+1.09%) |
Jan 20, 2006 | 16.70 | 16.81 | 16.33 | 16.36 | 791,780 | -0.12(-0.72%) |
Jan 19, 2006 | 16.05 | 16.56 | 16.05 | 16.48 | 820,556 | +0.64(+4.06%) |
Jan 18, 2006 | 15.83 | 15.87 | 15.54 | 15.83 | 1,413,084 | -0.20(-1.26%) |
Jan 17, 2006 | 16.63 | 16.68 | 15.98 | 16.04 | 972,503 | -0.56(-3.40%) |
Jan 13, 2006 | 16.83 | 16.88 | 16.54 | 16.60 | 371,692 | -0.21(-1.26%) |
Jan 12, 2006 | 17.05 | 17.09 | 16.81 | 16.81 | 212,333 | -0.21(-1.21%) |
Jan 11, 2006 | 16.84 | 17.11 | 16.72 | 17.02 | 199,471 | +0.19(+1.12%) |
Jan 10, 2006 | 16.88 | 16.93 | 16.70 | 16.83 | 472,408 | -0.05(-0.30%) |
Jan 09, 2006 | 16.79 | 16.95 | 16.57 | 16.88 | 649,425 | +0.00(+0.00%) |
Jan 06, 2006 | 16.97 | 17.24 | 16.85 | 16.88 | 450,608 | +0.16(+0.96%) |
Jan 05, 2006 | 16.86 | 16.94 | 16.34 | 16.72 | 581,191 | +0.22(+1.33%) |
Jan 04, 2006 | 17.20 | 17.46 | 16.44 | 16.50 | 1,575,059 | +0.20(+1.24%) |
Jan 03, 2006 | 15.96 | 16.31 | 15.96 | 16.30 | 983,621 | +1.21(+7.99%) |
Dec 30, 2005 | 15.18 | 15.21 | 14.96 | 15.09 | 94,394 | -0.08(-0.54%) |
Dec 29, 2005 | 15.02 | 15.28 | 14.98 | 15.17 | 391,966 | +0.16(+1.07%) |
Dec 28, 2005 | 15.05 | 15.25 | 14.94 | 15.01 | 330,271 | -0.05(-0.30%) |
Dec 27, 2005 | 15.00 | 15.17 | 14.93 | 15.06 | 420,742 | +0.06(+0.40%) |
Dec 23, 2005 | 15.00 | 15.03 | 14.89 | 15.00 | 335,067 | -0.05(-0.34%) |
Dec 22, 2005 | 14.75 | 15.05 | 14.58 | 15.05 | 998,445 | +0.24(+1.64%) |
Dec 21, 2005 | 14.36 | 14.81 | 14.33 | 14.81 | 731,830 | +0.52(+3.66%) |
Dec 20, 2005 | 14.52 | 14.53 | 14.20 | 14.28 | 175,273 | -0.33(-2.23%) |
Dec 19, 2005 | 14.38 | 14.77 | 14.22 | 14.61 | 920,837 | +0.19(+1.34%) |
Dec 16, 2005 | 14.06 | 14.46 | 13.99 | 14.42 | 429,898 | +0.17(+1.16%) |
Dec 15, 2005 | 14.51 | 14.79 | 13.99 | 14.25 | 724,636 | -0.46(-3.12%) |
Dec 14, 2005 | 15.06 | 15.12 | 14.64 | 14.71 | 678,855 | -0.40(-2.67%) |
Dec 13, 2005 | 15.27 | 15.30 | 15.09 | 15.11 | 227,157 | -0.11(-0.69%) |
Dec 12, 2005 | 15.15 | 15.37 | 15.13 | 15.22 | 165,898 | +0.06(+0.39%) |
Dec 09, 2005 | 14.99 | 15.25 | 14.96 | 15.16 | 194,239 | +0.09(+0.61%) |
Dec 08, 2005 | 15.57 | 15.59 | 15.03 | 15.07 | 478,512 | -0.52(-3.33%) |
Dec 07, 2005 | 15.85 | 15.94 | 15.55 | 15.59 | 517,098 | -0.29(-1.82%) |
Dec 06, 2005 | 15.60 | 16.00 | 15.58 | 15.88 | 311,523 | +0.51(+3.31%) |
Dec 05, 2005 | 15.17 | 15.45 | 15.17 | 15.37 | 135,814 | +0.08(+0.51%) |
Dec 02, 2005 | 15.14 | 15.29 | 15.14 | 15.29 | 100,280 | +0.27(+1.77%) |
Dec 01, 2005 | 14.75 | 15.03 | 14.75 | 15.02 | 446,466 | +0.35(+2.38%) |
Nov 30, 2005 | 14.78 | 14.86 | 14.55 | 14.67 | 435,566 | -0.08(-0.53%) |
Nov 29, 2005 | 14.82 | 15.01 | 14.65 | 14.75 | 349,456 | -0.06(-0.43%) |
Nov 28, 2005 | 15.07 | 15.18 | 14.79 | 14.82 | 527,563 | -0.26(-1.70%) |
Nov 25, 2005 | 15.32 | 15.32 | 14.91 | 15.07 | 812,926 | +0.14(+0.92%) |
Nov 23, 2005 | 14.23 | 14.99 | 14.23 | 14.94 | 842,792 | +0.82(+5.82%) |
Nov 22, 2005 | 14.08 | 14.26 | 13.87 | 14.11 | 588,385 | -0.15(-1.06%) |
Nov 21, 2005 | 13.62 | 14.36 | 13.58 | 14.27 | 465,432 | +0.72(+5.28%) |
Nov 18, 2005 | 13.60 | 13.67 | 13.38 | 13.55 | 243,943 | -0.05(-0.40%) |
Nov 17, 2005 | 13.36 | 13.63 | 13.33 | 13.61 | 128,184 | +0.31(+2.31%) |
Nov 16, 2005 | 13.07 | 13.30 | 12.98 | 13.30 | 193,367 | +0.24(+1.83%) |
Nov 15, 2005 | 13.03 | 13.35 | 13.03 | 13.06 | 95,702 | +0.10(+0.78%) |
Nov 14, 2005 | 13.14 | 13.31 | 12.96 | 12.96 | 103,332 | -0.44(-3.25%) |
Nov 11, 2005 | 13.40 | 13.69 | 13.26 | 13.39 | 243,071 | +0.02(+0.17%) |
Nov 10, 2005 | 13.26 | 13.37 | 13.03 | 13.37 | 604,953 | +0.12(+0.90%) |
Nov 09, 2005 | 13.35 | 13.46 | 13.18 | 13.25 | 1,899,444 | +0.14(+1.08%) |
Nov 08, 2005 | 13.14 | 13.19 | 12.84 | 13.11 | 381,502 | +0.27(+2.07%) |
Nov 07, 2005 | 12.75 | 12.94 | 12.75 | 12.84 | 691,281 | +0.11(+0.86%) |
Nov 04, 2005 | 12.82 | 12.83 | 12.55 | 12.73 | 187,045 | +0.00(+0.04%) |
Nov 03, 2005 | 12.82 | 13.24 | 12.70 | 12.73 | 667,737 | +0.03(+0.22%) |
Nov 02, 2005 | 12.78 | 12.82 | 12.67 | 12.70 | 71,722 | -0.15(-1.14%) |
Nov 01, 2005 | 12.84 | 13.03 | 12.71 | 12.85 | 470,446 | +0.21(+1.63%) |
Oct 31, 2005 | 12.20 | 12.70 | 12.18 | 12.64 | 283,401 | +0.62(+5.15%) |
Oct 28, 2005 | 11.83 | 12.21 | 11.67 | 12.02 | 574,433 | +0.12(+1.00%) |
Oct 27, 2005 | 11.94 | 11.98 | 11.83 | 11.90 | 275,335 | -0.03(-0.27%) |
Oct 26, 2005 | 12.08 | 12.19 | 11.93 | 11.94 | 206,229 | -0.14(-1.18%) |
Oct 25, 2005 | 12.33 | 12.33 | 12.08 | 12.08 | 272,719 | -0.25(-2.01%) |
Oct 24, 2005 | 12.04 | 12.39 | 12.04 | 12.33 | 263,345 | +0.39(+3.27%) |
Oct 21, 2005 | 11.79 | 12.20 | 11.79 | 11.94 | 520,150 | +0.22(+1.92%) |
Oct 20, 2005 | 11.93 | 12.05 | 11.71 | 11.71 | 1,289,913 | -0.14(-1.20%) |
Oct 19, 2005 | 11.88 | 11.88 | 11.67 | 11.85 | 617,815 | -0.10(-0.81%) |
Oct 18, 2005 | 12.06 | 12.20 | 11.93 | 11.95 | 703,926 | -0.06(-0.53%) |
Oct 17, 2005 | 11.93 | 12.34 | 11.91 | 12.01 | 315,883 | +0.07(+0.58%) |
Oct 14, 2005 | 12.16 | 12.16 | 11.87 | 11.94 | 413,984 | -0.16(-1.29%) |
Oct 13, 2005 | 12.18 | 12.18 | 12.02 | 12.10 | 599,285 | -0.05(-0.42%) |
Oct 12, 2005 | 12.50 | 12.57 | 12.06 | 12.15 | 342,261 | -0.33(-2.61%) |
Oct 11, 2005 | 12.25 | 12.48 | 12.17 | 12.48 | 2,306,889 | +0.23(+1.87%) |
Oct 10, 2005 | 12.50 | 12.50 | 12.23 | 12.25 | 428,154 | -0.20(-1.59%) |
Oct 07, 2005 | 12.29 | 12.45 | 12.29 | 12.44 | 138,430 | +0.31(+2.57%) |
Oct 06, 2005 | 12.63 | 12.63 | 12.02 | 12.13 | 404,174 | -0.50(-3.96%) |
Oct 05, 2005 | 13.08 | 13.08 | 12.63 | 12.63 | 338,337 | -0.44(-3.40%) |
Oct 04, 2005 | 13.21 | 13.30 | 13.07 | 13.08 | 288,633 | -0.23(-1.72%) |