Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.11 | 15.15 | 14.90 | 14.91 | 647,232 | -0.17(-1.13%) |
Sep 28, 2006 | 15.07 | 15.22 | 14.95 | 15.08 | 602,186 | +0.04(+0.30%) |
Sep 27, 2006 | 14.91 | 15.23 | 14.91 | 15.03 | 694,259 | +0.08(+0.57%) |
Sep 26, 2006 | 14.92 | 15.08 | 14.83 | 14.95 | 617,037 | -0.05(-0.32%) |
Sep 25, 2006 | 14.85 | 15.08 | 14.73 | 15.00 | 807,865 | +0.18(+1.20%) |
Sep 22, 2006 | 14.99 | 15.01 | 14.77 | 14.82 | 517,786 | -0.17(-1.13%) |
Sep 21, 2006 | 15.14 | 15.27 | 14.94 | 14.99 | 455,414 | -0.11(-0.70%) |
Sep 20, 2006 | 15.34 | 15.36 | 15.01 | 15.09 | 880,880 | -0.27(-1.74%) |
Sep 19, 2006 | 15.23 | 15.41 | 15.11 | 15.36 | 1,011,316 | +0.14(+0.93%) |
Sep 18, 2006 | 15.35 | 15.37 | 15.13 | 15.22 | 1,087,054 | -0.05(-0.32%) |
Sep 15, 2006 | 15.32 | 15.40 | 15.19 | 15.27 | 1,282,338 | +0.00(+0.03%) |
Sep 14, 2006 | 15.30 | 15.37 | 15.20 | 15.26 | 778,659 | -0.08(-0.53%) |
Sep 13, 2006 | 15.22 | 15.36 | 15.17 | 15.35 | 1,013,297 | +0.13(+0.88%) |
Sep 12, 2006 | 15.11 | 15.21 | 14.96 | 15.21 | 1,149,178 | +0.06(+0.40%) |
Sep 11, 2006 | 15.44 | 15.44 | 15.11 | 15.15 | 1,190,512 | -0.36(-2.29%) |
Sep 08, 2006 | 15.14 | 15.67 | 15.09 | 15.51 | 1,273,922 | +0.36(+2.40%) |
Sep 07, 2006 | 15.15 | 15.35 | 15.06 | 15.14 | 2,040,454 | -0.35(-2.24%) |
Sep 06, 2006 | 14.14 | 15.74 | 14.02 | 15.49 | 5,722,133 | +2.13(+15.97%) |
Sep 05, 2006 | 13.46 | 13.58 | 13.34 | 13.36 | 936,322 | -0.16(-1.20%) |
Sep 01, 2006 | 13.47 | 13.58 | 13.41 | 13.52 | 384,379 | +0.03(+0.24%) |
Aug 31, 2006 | 13.49 | 13.58 | 13.23 | 13.49 | 810,835 | -0.16(-1.18%) |
Aug 30, 2006 | 13.71 | 13.73 | 13.60 | 13.65 | 252,457 | -0.04(-0.32%) |
Aug 29, 2006 | 13.66 | 13.73 | 13.59 | 13.69 | 382,647 | +0.00(+0.03%) |
Aug 28, 2006 | 13.39 | 13.72 | 13.39 | 13.69 | 365,074 | +0.29(+2.20%) |
Aug 25, 2006 | 13.37 | 13.45 | 13.29 | 13.39 | 339,333 | +0.03(+0.21%) |
Aug 24, 2006 | 13.35 | 13.47 | 13.28 | 13.37 | 396,012 | +0.10(+0.76%) |
Aug 23, 2006 | 13.37 | 13.43 | 13.19 | 13.26 | 276,713 | -0.10(-0.76%) |
Aug 22, 2006 | 13.34 | 13.42 | 13.29 | 13.37 | 169,542 | -0.03(-0.21%) |
Aug 21, 2006 | 13.51 | 13.53 | 13.33 | 13.39 | 267,308 | -0.18(-1.31%) |
Aug 18, 2006 | 13.58 | 13.60 | 13.41 | 13.57 | 319,285 | -0.03(-0.21%) |
Aug 17, 2006 | 13.49 | 13.65 | 13.45 | 13.60 | 348,491 | +0.08(+0.63%) |
Aug 16, 2006 | 13.28 | 13.52 | 13.17 | 13.51 | 298,989 | +0.29(+2.23%) |
Aug 15, 2006 | 13.12 | 13.25 | 13.05 | 13.22 | 409,872 | +0.20(+1.52%) |
Aug 14, 2006 | 13.07 | 13.26 | 13.00 | 13.02 | 161,127 | +0.01(+0.09%) |
Aug 11, 2006 | 13.05 | 13.05 | 12.89 | 13.01 | 241,567 | -0.09(-0.71%) |
Aug 10, 2006 | 12.89 | 13.11 | 12.86 | 13.10 | 260,130 | +0.17(+1.34%) |
Aug 09, 2006 | 13.29 | 13.36 | 12.90 | 12.93 | 313,839 | -0.27(-2.02%) |
Aug 08, 2006 | 13.32 | 13.41 | 13.16 | 13.20 | 195,531 | -0.11(-0.85%) |
Aug 07, 2006 | 13.25 | 13.35 | 13.14 | 13.31 | 184,640 | +0.04(+0.27%) |
Aug 04, 2006 | 13.47 | 13.54 | 13.15 | 13.27 | 358,886 | -0.09(-0.70%) |
Aug 03, 2006 | 13.24 | 13.43 | 13.14 | 13.37 | 241,320 | +0.07(+0.52%) |
Aug 02, 2006 | 13.10 | 13.36 | 13.10 | 13.30 | 320,522 | +0.21(+1.60%) |
Aug 01, 2006 | 13.20 | 13.22 | 13.03 | 13.09 | 438,336 | -0.20(-1.52%) |
Jul 31, 2006 | 13.13 | 13.32 | 13.07 | 13.29 | 476,700 | +0.13(+0.98%) |
Jul 28, 2006 | 12.96 | 13.17 | 12.96 | 13.16 | 318,790 | +0.23(+1.81%) |
Jul 27, 2006 | 12.97 | 13.12 | 12.85 | 12.92 | 476,947 | -0.06(-0.50%) |
Jul 26, 2006 | 13.01 | 13.06 | 12.86 | 12.99 | 381,409 | -0.05(-0.37%) |
Jul 25, 2006 | 12.76 | 13.09 | 12.69 | 13.04 | 558,625 | +0.25(+1.96%) |
Jul 24, 2006 | 12.65 | 12.86 | 12.69 | 12.79 | 631,144 | +0.14(+1.09%) |
Jul 21, 2006 | 12.84 | 12.82 | 12.61 | 12.65 | 507,391 | -0.19(-1.51%) |
Jul 20, 2006 | 13.09 | 13.15 | 12.84 | 12.84 | 420,763 | -0.27(-2.06%) |
Jul 19, 2006 | 12.84 | 13.17 | 12.84 | 13.11 | 346,015 | +0.27(+2.14%) |
Jul 18, 2006 | 12.75 | 12.90 | 12.73 | 12.84 | 504,420 | +0.06(+0.44%) |
Jul 17, 2006 | 12.80 | 12.93 | 12.74 | 12.78 | 392,547 | -0.06(-0.44%) |
Jul 14, 2006 | 13.05 | 13.10 | 12.80 | 12.84 | 606,146 | -0.23(-1.76%) |
Jul 13, 2006 | 13.03 | 13.19 | 12.97 | 13.07 | 523,231 | -0.04(-0.28%) |
Jul 12, 2006 | 13.32 | 13.33 | 13.10 | 13.11 | 464,077 | -0.22(-1.64%) |
Jul 11, 2006 | 13.32 | 13.35 | 13.07 | 13.32 | 562,090 | -0.05(-0.39%) |
Jul 10, 2006 | 13.27 | 13.47 | 13.24 | 13.38 | 297,751 | +0.11(+0.79%) |
Jul 07, 2006 | 13.44 | 13.51 | 13.24 | 13.27 | 397,250 | -0.20(-1.50%) |
Jul 06, 2006 | 13.39 | 13.60 | 13.38 | 13.47 | 741,038 | +0.06(+0.45%) |
Jul 05, 2006 | 13.64 | 13.64 | 13.36 | 13.41 | 556,892 | -0.26(-1.92%) |
Jul 03, 2006 | 13.68 | 13.70 | 13.58 | 13.68 | 303,444 | -0.01(-0.06%) |
Jun 30, 2006 | 13.49 | 13.73 | 13.47 | 13.68 | 864,297 | +0.04(+0.30%) |
Jun 29, 2006 | 13.11 | 13.65 | 13.10 | 13.64 | 773,709 | +0.59(+4.55%) |
Jun 28, 2006 | 13.01 | 13.11 | 12.88 | 13.05 | 448,979 | +0.08(+0.62%) |
Jun 27, 2006 | 13.14 | 13.25 | 12.94 | 12.97 | 476,205 | -0.22(-1.65%) |
Jun 26, 2006 | 13.14 | 13.32 | 13.11 | 13.19 | 359,628 | +0.06(+0.43%) |
Jun 23, 2006 | 12.98 | 13.28 | 12.90 | 13.13 | 588,821 | +0.10(+0.78%) |
Jun 22, 2006 | 13.07 | 13.25 | 12.96 | 13.03 | 1,000,921 | -0.12(-0.89%) |
Jun 21, 2006 | 12.74 | 13.16 | 12.74 | 13.15 | 1,162,544 | +0.39(+3.04%) |
Jun 20, 2006 | 12.75 | 12.88 | 12.72 | 12.76 | 649,955 | -0.03(-0.22%) |
Jun 19, 2006 | 12.93 | 12.99 | 12.67 | 12.79 | 748,711 | -0.11(-0.81%) |
Jun 16, 2006 | 12.93 | 12.99 | 12.84 | 12.89 | 1,254,864 | -0.04(-0.28%) |
Jun 15, 2006 | 12.35 | 12.97 | 12.34 | 12.93 | 1,096,212 | +0.60(+4.85%) |
Jun 14, 2006 | 12.73 | 12.73 | 12.19 | 12.33 | 1,443,960 | -0.38(-2.96%) |
Jun 13, 2006 | 12.73 | 12.93 | 12.69 | 12.71 | 869,990 | -0.06(-0.44%) |
Jun 12, 2006 | 12.87 | 13.09 | 12.74 | 12.76 | 694,259 | -0.13(-1.00%) |
Jun 09, 2006 | 12.90 | 12.99 | 12.87 | 12.89 | 1,071,708 | +0.03(+0.22%) |
Jun 08, 2006 | 13.01 | 13.05 | 12.46 | 12.86 | 1,159,821 | -0.16(-1.21%) |
Jun 07, 2006 | 13.13 | 13.22 | 13.02 | 13.02 | 466,057 | -0.06(-0.43%) |
Jun 06, 2006 | 13.12 | 13.17 | 12.94 | 13.08 | 463,087 | -0.05(-0.37%) |
Jun 05, 2006 | 13.47 | 13.50 | 13.06 | 13.13 | 814,795 | -0.45(-3.30%) |
Jun 02, 2006 | 13.56 | 13.69 | 13.45 | 13.58 | 643,025 | -0.00(-0.03%) |
Jun 01, 2006 | 13.41 | 13.62 | 13.34 | 13.58 | 1,025,177 | +0.16(+1.20%) |
May 31, 2006 | 13.06 | 13.42 | 13.06 | 13.42 | 1,083,094 | +0.42(+3.23%) |
May 30, 2006 | 13.11 | 13.22 | 12.91 | 13.00 | 600,453 | -0.13(-1.02%) |
May 26, 2006 | 13.08 | 13.21 | 13.05 | 13.13 | 565,307 | +0.08(+0.59%) |
May 25, 2006 | 12.93 | 13.13 | 12.79 | 13.05 | 840,289 | +0.22(+1.73%) |
May 24, 2006 | 12.73 | 12.92 | 12.65 | 12.83 | 854,892 | +0.15(+1.18%) |
May 23, 2006 | 12.69 | 12.80 | 12.63 | 12.68 | 816,280 | +0.06(+0.51%) |
May 22, 2006 | 12.59 | 12.71 | 12.52 | 12.62 | 541,052 | -0.06(-0.45%) |
May 19, 2006 | 12.65 | 12.75 | 12.56 | 12.67 | 546,002 | +0.08(+0.64%) |
May 18, 2006 | 12.86 | 12.88 | 12.54 | 12.59 | 479,422 | -0.22(-1.73%) |
May 17, 2006 | 12.69 | 12.85 | 12.60 | 12.82 | 854,149 | +0.03(+0.25%) |
May 16, 2006 | 13.01 | 13.09 | 12.75 | 12.78 | 518,281 | -0.26(-2.01%) |
May 15, 2006 | 12.89 | 13.10 | 12.83 | 13.05 | 434,623 | +0.06(+0.47%) |
May 12, 2006 | 13.07 | 13.20 | 12.93 | 12.99 | 414,328 | -0.13(-0.96%) |
May 11, 2006 | 13.11 | 13.24 | 13.08 | 13.11 | 580,900 | -0.05(-0.37%) |
May 10, 2006 | 13.21 | 13.26 | 13.11 | 13.16 | 417,050 | -0.09(-0.67%) |
May 09, 2006 | 13.21 | 13.33 | 13.10 | 13.25 | 553,675 | -0.07(-0.55%) |
May 08, 2006 | 13.33 | 13.45 | 13.32 | 13.32 | 398,487 | -0.22(-1.64%) |
May 05, 2006 | 13.53 | 13.58 | 13.37 | 13.54 | 309,137 | +0.03(+0.24%) |
May 04, 2006 | 13.24 | 13.53 | 13.24 | 13.51 | 405,665 | +0.23(+1.73%) |
May 03, 2006 | 13.29 | 13.35 | 13.18 | 13.28 | 369,529 | -0.03(-0.24%) |
May 02, 2006 | 13.07 | 13.32 | 13.03 | 13.31 | 560,605 | +0.39(+3.00%) |
May 01, 2006 | 13.42 | 13.44 | 12.87 | 12.92 | 1,324,661 | -0.51(-3.76%) |
Apr 28, 2006 | 13.37 | 13.45 | 13.35 | 13.43 | 518,528 | +0.04(+0.33%) |
Apr 27, 2006 | 13.37 | 13.44 | 13.28 | 13.39 | 593,523 | -0.03(-0.21%) |
Apr 26, 2006 | 13.54 | 13.68 | 13.41 | 13.41 | 455,166 | -0.06(-0.42%) |
Apr 25, 2006 | 13.58 | 13.66 | 13.42 | 13.47 | 543,032 | -0.13(-0.95%) |
Apr 24, 2006 | 13.58 | 13.62 | 13.55 | 13.60 | 306,662 | -0.07(-0.50%) |
Apr 21, 2006 | 13.59 | 13.73 | 13.58 | 13.67 | 420,763 | +0.17(+1.26%) |
Apr 20, 2006 | 13.60 | 13.70 | 13.49 | 13.50 | 460,117 | -0.13(-0.98%) |
Apr 19, 2006 | 13.63 | 13.68 | 13.58 | 13.63 | 236,864 | -0.01(-0.09%) |
Apr 18, 2006 | 13.45 | 13.69 | 13.45 | 13.64 | 477,690 | +0.19(+1.41%) |
Apr 17, 2006 | 13.45 | 13.56 | 13.41 | 13.45 | 312,602 | -0.03(-0.21%) |
Apr 13, 2006 | 13.39 | 13.53 | 13.37 | 13.48 | 404,427 | +0.10(+0.72%) |
Apr 12, 2006 | 13.38 | 13.49 | 13.34 | 13.39 | 481,650 | +0.00(+0.03%) |
Apr 11, 2006 | 13.44 | 13.44 | 13.34 | 13.38 | 704,902 | -0.08(-0.60%) |
Apr 10, 2006 | 13.59 | 13.63 | 13.45 | 13.46 | 552,932 | -0.13(-0.92%) |
Apr 07, 2006 | 13.70 | 13.78 | 13.54 | 13.59 | 441,553 | -0.04(-0.33%) |
Apr 06, 2006 | 13.68 | 13.69 | 13.50 | 13.63 | 337,600 | -0.13(-0.94%) |
Apr 05, 2006 | 13.70 | 13.80 | 13.61 | 13.76 | 524,221 | +0.06(+0.44%) |
Apr 04, 2006 | 13.65 | 13.81 | 13.63 | 13.70 | 357,648 | +0.04(+0.33%) |
Apr 03, 2006 | 13.72 | 13.86 | 13.64 | 13.66 | 581,395 | +0.00(+0.03%) |
Mar 31, 2006 | 13.56 | 13.68 | 13.56 | 13.65 | 294,781 | +0.09(+0.66%) |
Mar 30, 2006 | 13.64 | 13.64 | 13.52 | 13.56 | 306,414 | -0.06(-0.44%) |
Mar 29, 2006 | 13.60 | 13.74 | 13.60 | 13.62 | 328,442 | -0.00(-0.03%) |
Mar 28, 2006 | 13.61 | 13.69 | 13.54 | 13.63 | 414,575 | +0.02(+0.18%) |
Mar 27, 2006 | 13.53 | 13.63 | 13.48 | 13.60 | 319,532 | +0.07(+0.51%) |
Mar 24, 2006 | 13.60 | 13.68 | 13.51 | 13.53 | 960,082 | -0.08(-0.62%) |
Mar 23, 2006 | 13.70 | 13.72 | 13.58 | 13.62 | 309,879 | -0.10(-0.71%) |
Mar 22, 2006 | 13.58 | 13.74 | 13.56 | 13.72 | 355,173 | +0.13(+0.95%) |
Mar 21, 2006 | 13.58 | 13.70 | 13.56 | 13.59 | 768,511 | -0.02(-0.15%) |
Mar 20, 2006 | 13.47 | 13.65 | 13.41 | 13.61 | 597,978 | +0.14(+1.02%) |
Mar 17, 2006 | 13.41 | 13.51 | 13.38 | 13.47 | 908,848 | +0.06(+0.45%) |
Mar 16, 2006 | 13.47 | 13.49 | 13.37 | 13.41 | 596,493 | -0.05(-0.39%) |
Mar 15, 2006 | 13.46 | 13.52 | 13.42 | 13.46 | 550,209 | -0.02(-0.18%) |
Mar 14, 2006 | 13.25 | 13.53 | 13.25 | 13.49 | 438,088 | +0.19(+1.46%) |
Mar 13, 2006 | 13.39 | 13.45 | 13.26 | 13.29 | 405,912 | -0.11(-0.84%) |
Mar 10, 2006 | 13.31 | 13.49 | 13.28 | 13.41 | 663,568 | +0.13(+1.00%) |
Mar 09, 2006 | 13.19 | 13.33 | 13.13 | 13.27 | 504,915 | +0.04(+0.34%) |
Mar 08, 2006 | 13.05 | 13.25 | 12.96 | 13.23 | 546,002 | +0.13(+1.02%) |
Mar 07, 2006 | 13.05 | 13.20 | 13.01 | 13.09 | 722,970 | +0.01(+0.06%) |
Mar 06, 2006 | 13.27 | 13.27 | 13.01 | 13.09 | 488,827 | -0.23(-1.70%) |
Mar 03, 2006 | 13.15 | 13.37 | 13.08 | 13.31 | 906,621 | +0.17(+1.29%) |
Mar 02, 2006 | 13.23 | 13.69 | 13.13 | 13.14 | 1,379,361 | -0.03(-0.25%) |
Mar 01, 2006 | 13.53 | 13.70 | 12.99 | 13.18 | 3,629,949 | -0.83(-5.91%) |
Feb 28, 2006 | 14.52 | 14.46 | 13.91 | 14.00 | 783,114 | -0.51(-3.53%) |
Feb 27, 2006 | 14.36 | 14.54 | 14.36 | 14.52 | 298,494 | +0.19(+1.35%) |
Feb 24, 2006 | 14.16 | 14.32 | 14.08 | 14.32 | 403,685 | +0.11(+0.74%) |
Feb 23, 2006 | 14.42 | 14.43 | 14.17 | 14.22 | 348,491 | -0.25(-1.76%) |
Feb 22, 2006 | 14.24 | 14.48 | 14.23 | 14.47 | 382,152 | +0.21(+1.47%) |
Feb 21, 2006 | 14.20 | 14.27 | 14.11 | 14.26 | 371,756 | +0.00(+0.00%) |
Feb 17, 2006 | 14.24 | 14.29 | 14.13 | 14.26 | 181,918 | +0.04(+0.28%) |
Feb 16, 2006 | 14.00 | 14.23 | 14.00 | 14.22 | 305,177 | +0.13(+0.89%) |
Feb 15, 2006 | 14.04 | 14.16 | 13.95 | 14.10 | 294,039 | +0.04(+0.29%) |
Feb 14, 2006 | 13.74 | 14.14 | 13.70 | 14.06 | 398,735 | +0.25(+1.78%) |
Feb 13, 2006 | 13.80 | 13.87 | 13.76 | 13.81 | 171,275 | -0.07(-0.49%) |
Feb 10, 2006 | 13.82 | 13.92 | 13.72 | 13.88 | 214,836 | +0.00(+0.03%) |
Feb 09, 2006 | 13.92 | 14.00 | 13.83 | 13.87 | 253,943 | -0.01(-0.06%) |
Feb 08, 2006 | 13.81 | 14.00 | 13.75 | 13.88 | 429,921 | +0.07(+0.50%) |
Feb 07, 2006 | 13.83 | 13.84 | 13.73 | 13.81 | 508,876 | +0.00(+0.00%) |
Feb 06, 2006 | 13.73 | 13.83 | 13.69 | 13.81 | 285,624 | +0.05(+0.35%) |
Feb 03, 2006 | 13.70 | 13.83 | 13.65 | 13.77 | 435,118 | +0.02(+0.12%) |
Feb 02, 2006 | 13.80 | 13.96 | 13.70 | 13.75 | 295,276 | -0.10(-0.73%) |
Feb 01, 2006 | 13.86 | 13.92 | 13.74 | 13.85 | 734,603 | -0.11(-0.78%) |
Jan 31, 2006 | 13.66 | 14.00 | 13.60 | 13.96 | 695,992 | +0.20(+1.47%) |
Jan 30, 2006 | 13.82 | 13.82 | 13.71 | 13.76 | 450,959 | -0.10(-0.70%) |
Jan 27, 2006 | 13.64 | 13.87 | 13.66 | 13.85 | 489,075 | +0.21(+1.57%) |
Jan 26, 2006 | 13.68 | 13.71 | 13.53 | 13.64 | 436,851 | +0.02(+0.12%) |
Jan 25, 2006 | 13.64 | 13.72 | 13.49 | 13.62 | 544,269 | +0.00(+0.03%) |
Jan 24, 2006 | 13.31 | 13.63 | 13.29 | 13.62 | 577,683 | +0.29(+2.18%) |
Jan 23, 2006 | 13.23 | 13.34 | 13.13 | 13.33 | 712,822 | +0.16(+1.20%) |
Jan 20, 2006 | 13.39 | 13.39 | 13.11 | 13.17 | 589,316 | -0.22(-1.63%) |
Jan 19, 2006 | 13.06 | 13.39 | 12.96 | 13.39 | 323,740 | +0.34(+2.57%) |
Jan 18, 2006 | 12.99 | 13.11 | 12.93 | 13.05 | 217,311 | +0.00(+0.03%) |
Jan 17, 2006 | 13.05 | 13.08 | 12.96 | 13.05 | 243,795 | -0.08(-0.62%) |
Jan 13, 2006 | 13.20 | 13.30 | 13.13 | 13.13 | 209,639 | -0.11(-0.79%) |
Jan 12, 2006 | 13.43 | 13.43 | 13.22 | 13.24 | 372,499 | -0.16(-1.18%) |
Jan 11, 2006 | 13.38 | 13.41 | 13.27 | 13.39 | 347,500 | -0.05(-0.39%) |
Jan 10, 2006 | 13.29 | 13.47 | 13.23 | 13.45 | 581,890 | +0.00(+0.00%) |
Jan 09, 2006 | 13.41 | 13.47 | 13.35 | 13.45 | 314,829 | +0.10(+0.76%) |
Jan 06, 2006 | 13.21 | 13.40 | 13.11 | 13.35 | 397,992 | +0.07(+0.55%) |
Jan 05, 2006 | 13.18 | 13.41 | 13.05 | 13.27 | 924,936 | +0.09(+0.67%) |
Jan 04, 2006 | 13.08 | 13.20 | 13.05 | 13.18 | 431,653 | +0.07(+0.52%) |
Jan 03, 2006 | 12.93 | 13.11 | 12.79 | 13.11 | 830,883 | +0.27(+2.08%) |
Dec 30, 2005 | 12.93 | 12.93 | 12.81 | 12.85 | 332,403 | -0.16(-1.24%) |
Dec 29, 2005 | 13.07 | 13.13 | 12.97 | 13.01 | 274,981 | +0.00(+0.00%) |
Dec 28, 2005 | 12.80 | 13.05 | 12.75 | 13.01 | 311,612 | +0.15(+1.13%) |
Dec 27, 2005 | 13.03 | 13.13 | 12.78 | 12.86 | 352,946 | -0.18(-1.36%) |
Dec 23, 2005 | 13.07 | 13.14 | 12.93 | 13.04 | 310,869 | -0.03(-0.22%) |
Dec 22, 2005 | 13.03 | 13.07 | 12.92 | 13.07 | 338,095 | +0.06(+0.47%) |
Dec 21, 2005 | 13.11 | 13.18 | 12.96 | 13.01 | 515,806 | -0.06(-0.49%) |
Dec 20, 2005 | 12.88 | 13.26 | 12.84 | 13.07 | 598,226 | +0.18(+1.38%) |
Dec 19, 2005 | 13.25 | 13.26 | 12.87 | 12.90 | 486,847 | -0.36(-2.68%) |
Dec 16, 2005 | 13.27 | 13.42 | 13.20 | 13.25 | 476,947 | +0.00(+0.00%) |
Dec 15, 2005 | 13.33 | 13.36 | 13.18 | 13.25 | 569,020 | -0.10(-0.73%) |
Dec 14, 2005 | 13.31 | 13.44 | 13.28 | 13.35 | 464,077 | -0.04(-0.33%) |
Dec 13, 2005 | 13.46 | 13.49 | 13.31 | 13.39 | 544,269 | -0.10(-0.72%) |
Dec 12, 2005 | 13.60 | 13.67 | 13.40 | 13.49 | 402,447 | -0.04(-0.30%) |
Dec 09, 2005 | 13.34 | 13.62 | 13.32 | 13.53 | 591,296 | +0.19(+1.39%) |
Dec 08, 2005 | 13.36 | 13.45 | 13.28 | 13.35 | 330,670 | +0.04(+0.33%) |
Dec 07, 2005 | 13.56 | 13.59 | 13.26 | 13.30 | 465,809 | -0.25(-1.82%) |
Dec 06, 2005 | 13.68 | 13.69 | 13.35 | 13.55 | 781,134 | -0.14(-1.00%) |
Dec 05, 2005 | 13.53 | 13.70 | 13.45 | 13.68 | 1,060,571 | +0.16(+1.17%) |
Dec 02, 2005 | 13.35 | 13.53 | 13.32 | 13.53 | 730,395 | +0.11(+0.84%) |
Dec 01, 2005 | 13.53 | 13.53 | 13.31 | 13.41 | 1,818,192 | -0.10(-0.72%) |
Nov 30, 2005 | 13.09 | 13.53 | 12.80 | 13.51 | 3,138,151 | +0.74(+5.82%) |
Nov 29, 2005 | 12.77 | 12.87 | 12.73 | 12.77 | 562,832 | +0.04(+0.32%) |
Nov 28, 2005 | 12.82 | 12.84 | 12.68 | 12.73 | 754,898 | -0.06(-0.47%) |
Nov 25, 2005 | 12.78 | 12.81 | 12.73 | 12.79 | 180,185 | +0.04(+0.35%) |
Nov 23, 2005 | 12.58 | 12.83 | 12.57 | 12.74 | 598,226 | +0.13(+0.99%) |
Nov 22, 2005 | 12.52 | 12.65 | 12.52 | 12.62 | 503,925 | +0.01(+0.06%) |
Nov 21, 2005 | 12.18 | 12.61 | 12.08 | 12.61 | 958,102 | +0.43(+3.55%) |
Nov 18, 2005 | 12.22 | 12.24 | 12.10 | 12.18 | 1,207,590 | -0.04(-0.33%) |
Nov 17, 2005 | 12.36 | 12.36 | 12.12 | 12.22 | 1,013,792 | -0.11(-0.92%) |
Nov 16, 2005 | 12.41 | 12.48 | 12.24 | 12.33 | 620,997 | -0.07(-0.55%) |
Nov 15, 2005 | 12.54 | 12.59 | 12.30 | 12.40 | 696,982 | -0.17(-1.32%) |
Nov 14, 2005 | 12.69 | 12.69 | 12.50 | 12.57 | 562,585 | -0.11(-0.89%) |
Nov 11, 2005 | 12.63 | 12.69 | 12.53 | 12.68 | 663,568 | +0.11(+0.84%) |
Nov 10, 2005 | 12.71 | 12.71 | 12.50 | 12.57 | 613,819 | -0.09(-0.73%) |
Nov 09, 2005 | 12.49 | 12.72 | 12.49 | 12.67 | 442,296 | +0.20(+1.59%) |
Nov 08, 2005 | 12.53 | 12.53 | 12.38 | 12.47 | 371,756 | -0.14(-1.12%) |
Nov 07, 2005 | 12.53 | 12.63 | 12.41 | 12.61 | 398,240 | +0.08(+0.64%) |
Nov 04, 2005 | 12.50 | 12.61 | 12.42 | 12.53 | 637,085 | +0.03(+0.26%) |
Nov 03, 2005 | 12.71 | 12.71 | 12.28 | 12.50 | 788,064 | -0.19(-1.53%) |
Nov 02, 2005 | 12.55 | 12.73 | 12.53 | 12.69 | 356,906 | +0.11(+0.83%) |
Nov 01, 2005 | 12.57 | 12.66 | 12.48 | 12.59 | 590,306 | -0.04(-0.32%) |
Oct 31, 2005 | 12.30 | 12.65 | 12.27 | 12.63 | 835,338 | +0.36(+2.90%) |
Oct 28, 2005 | 12.15 | 12.28 | 12.12 | 12.27 | 409,872 | +0.15(+1.23%) |
Oct 27, 2005 | 12.12 | 12.15 | 12.02 | 12.12 | 419,030 | -0.03(-0.23%) |
Oct 26, 2005 | 12.11 | 12.27 | 12.06 | 12.15 | 237,112 | -0.05(-0.40%) |
Oct 25, 2005 | 12.30 | 12.38 | 12.08 | 12.20 | 365,321 | -0.21(-1.66%) |
Oct 24, 2005 | 12.22 | 12.42 | 12.21 | 12.40 | 309,137 | +0.21(+1.76%) |
Oct 21, 2005 | 12.00 | 12.25 | 12.00 | 12.19 | 413,833 | +0.09(+0.77%) |
Oct 20, 2005 | 12.36 | 12.43 | 12.02 | 12.10 | 587,088 | -0.31(-2.51%) |
Oct 19, 2005 | 12.16 | 12.43 | 12.10 | 12.41 | 528,429 | +0.21(+1.76%) |
Oct 18, 2005 | 12.37 | 12.44 | 12.19 | 12.19 | 745,988 | -0.17(-1.40%) |
Oct 17, 2005 | 12.25 | 12.38 | 12.13 | 12.37 | 444,771 | +0.10(+0.82%) |
Oct 14, 2005 | 12.16 | 12.27 | 12.13 | 12.27 | 804,152 | +0.17(+1.44%) |
Oct 13, 2005 | 12.04 | 12.16 | 11.97 | 12.09 | 841,526 | +0.06(+0.47%) |
Oct 12, 2005 | 12.10 | 12.26 | 12.00 | 12.04 | 522,241 | -0.12(-1.00%) |
Oct 11, 2005 | 12.14 | 12.27 | 12.14 | 12.16 | 675,696 | +0.04(+0.33%) |
Oct 10, 2005 | 12.50 | 12.50 | 12.10 | 12.12 | 593,771 | -0.00(-0.03%) |
Oct 07, 2005 | 12.17 | 12.28 | 12.08 | 12.12 | 495,510 | -0.02(-0.17%) |
Oct 06, 2005 | 12.19 | 12.24 | 12.04 | 12.14 | 528,924 | -0.04(-0.33%) |
Oct 05, 2005 | 12.36 | 12.41 | 12.16 | 12.18 | 554,665 | -0.21(-1.66%) |
Oct 04, 2005 | 12.59 | 12.67 | 12.39 | 12.39 | 395,517 | -0.16(-1.29%) |