Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.81 | 17.43 | 16.69 | 16.81 | 452,768 | +0.05(+0.29%) |
Sep 28, 2006 | 16.88 | 16.94 | 16.56 | 16.76 | 363,696 | +0.00(+0.00%) |
Sep 27, 2006 | 16.89 | 17.01 | 16.55 | 16.76 | 511,122 | -0.12(-0.70%) |
Sep 26, 2006 | 16.51 | 17.00 | 16.49 | 16.88 | 696,746 | +0.31(+1.84%) |
Sep 25, 2006 | 16.01 | 16.68 | 15.93 | 16.58 | 567,545 | +0.73(+4.60%) |
Sep 22, 2006 | 15.93 | 16.02 | 15.70 | 15.85 | 320,744 | -0.10(-0.62%) |
Sep 21, 2006 | 16.10 | 16.27 | 15.79 | 15.95 | 444,293 | -0.25(-1.52%) |
Sep 20, 2006 | 15.85 | 16.27 | 15.76 | 16.19 | 404,164 | +0.49(+3.14%) |
Sep 19, 2006 | 16.00 | 16.08 | 15.24 | 15.70 | 485,514 | -0.33(-2.03%) |
Sep 18, 2006 | 15.78 | 16.31 | 15.60 | 16.02 | 558,279 | +0.25(+1.56%) |
Sep 15, 2006 | 15.68 | 15.93 | 15.56 | 15.78 | 949,197 | +0.34(+2.17%) |
Sep 14, 2006 | 15.58 | 15.58 | 15.09 | 15.44 | 362,917 | -0.22(-1.39%) |
Sep 13, 2006 | 15.78 | 15.83 | 15.28 | 15.66 | 401,171 | -0.08(-0.50%) |
Sep 12, 2006 | 14.70 | 16.03 | 14.56 | 15.74 | 534,761 | +1.08(+7.40%) |
Sep 11, 2006 | 14.09 | 14.74 | 14.08 | 14.65 | 483,531 | +0.47(+3.34%) |
Sep 08, 2006 | 14.24 | 14.26 | 13.85 | 14.18 | 174,543 | +0.05(+0.35%) |
Sep 07, 2006 | 13.80 | 14.41 | 13.80 | 14.13 | 313,352 | +0.30(+2.14%) |
Sep 06, 2006 | 14.28 | 14.31 | 13.82 | 13.84 | 192,876 | -0.58(-4.04%) |
Sep 05, 2006 | 14.50 | 14.54 | 14.17 | 14.42 | 183,324 | +0.17(+1.18%) |
Sep 01, 2006 | 14.31 | 14.38 | 13.95 | 14.25 | 158,558 | +0.08(+0.56%) |
Aug 31, 2006 | 14.39 | 14.54 | 14.16 | 14.17 | 183,475 | -0.15(-1.03%) |
Aug 30, 2006 | 14.37 | 14.54 | 14.08 | 14.32 | 189,437 | -0.01(-0.07%) |
Aug 29, 2006 | 13.90 | 14.36 | 13.74 | 14.33 | 564,501 | +0.43(+3.12%) |
Aug 28, 2006 | 13.76 | 13.91 | 13.64 | 13.89 | 263,643 | +0.19(+1.37%) |
Aug 25, 2006 | 13.39 | 13.83 | 13.28 | 13.71 | 193,239 | +0.21(+1.53%) |
Aug 24, 2006 | 13.48 | 13.56 | 13.23 | 13.50 | 222,220 | +0.12(+0.88%) |
Aug 23, 2006 | 13.75 | 13.97 | 13.32 | 13.38 | 224,314 | -0.28(-2.02%) |
Aug 22, 2006 | 13.65 | 13.98 | 13.49 | 13.66 | 592,333 | -0.06(-0.43%) |
Aug 21, 2006 | 14.06 | 14.06 | 13.68 | 13.72 | 241,084 | -0.33(-2.32%) |
Aug 18, 2006 | 13.74 | 14.05 | 13.33 | 14.04 | 423,169 | +0.34(+2.45%) |
Aug 17, 2006 | 13.74 | 14.02 | 13.50 | 13.71 | 317,412 | -0.06(-0.43%) |
Aug 16, 2006 | 13.26 | 13.85 | 13.13 | 13.77 | 475,379 | +0.56(+4.26%) |
Aug 15, 2006 | 12.80 | 13.44 | 12.73 | 13.20 | 436,905 | +0.61(+4.86%) |
Aug 14, 2006 | 12.31 | 12.78 | 12.25 | 12.59 | 440,181 | +0.48(+3.99%) |
Aug 11, 2006 | 12.52 | 12.54 | 12.00 | 12.11 | 309,372 | -0.43(-3.46%) |
Aug 10, 2006 | 12.34 | 12.73 | 12.00 | 12.54 | 306,109 | +0.13(+1.03%) |
Aug 09, 2006 | 12.69 | 13.06 | 12.34 | 12.42 | 398,159 | -0.09(-0.71%) |
Aug 08, 2006 | 12.18 | 12.73 | 12.18 | 12.50 | 418,487 | +0.39(+3.26%) |
Aug 07, 2006 | 12.20 | 12.21 | 11.85 | 12.11 | 226,746 | -0.15(-1.21%) |
Aug 04, 2006 | 12.99 | 13.06 | 12.06 | 12.26 | 375,790 | -0.54(-4.24%) |
Aug 03, 2006 | 12.18 | 12.92 | 11.89 | 12.80 | 367,738 | +0.47(+3.84%) |
Aug 02, 2006 | 12.23 | 12.52 | 12.19 | 12.33 | 149,607 | +0.14(+1.13%) |
Aug 01, 2006 | 12.63 | 12.71 | 12.10 | 12.19 | 248,252 | -0.57(-4.48%) |
Jul 31, 2006 | 12.55 | 12.78 | 12.32 | 12.76 | 348,168 | +0.14(+1.09%) |
Jul 28, 2006 | 12.33 | 12.77 | 12.26 | 12.62 | 507,844 | +0.35(+2.89%) |
Jul 27, 2006 | 12.57 | 13.31 | 11.92 | 12.27 | 1,029,014 | +0.72(+6.23%) |
Jul 26, 2006 | 11.71 | 11.80 | 11.34 | 11.55 | 534,626 | -0.22(-1.84%) |
Jul 25, 2006 | 11.84 | 12.23 | 11.66 | 11.76 | 341,550 | -0.02(-0.17%) |
Jul 24, 2006 | 11.62 | 11.92 | 11.45 | 11.78 | 318,466 | +0.29(+2.49%) |
Jul 21, 2006 | 12.00 | 12.01 | 11.37 | 11.50 | 370,576 | -0.57(-4.74%) |
Jul 20, 2006 | 12.47 | 12.75 | 12.05 | 12.07 | 469,541 | -0.38(-3.09%) |
Jul 19, 2006 | 12.07 | 12.84 | 12.07 | 12.45 | 504,388 | +0.62(+5.25%) |
Jul 18, 2006 | 11.74 | 12.04 | 11.59 | 11.83 | 344,889 | +0.22(+1.87%) |
Jul 17, 2006 | 11.47 | 11.94 | 11.38 | 11.62 | 280,955 | +0.15(+1.29%) |
Jul 14, 2006 | 11.61 | 11.77 | 11.39 | 11.47 | 167,734 | -0.14(-1.19%) |
Jul 13, 2006 | 11.86 | 12.17 | 11.41 | 11.61 | 508,518 | -0.33(-2.73%) |
Jul 12, 2006 | 12.70 | 12.72 | 11.90 | 11.93 | 256,057 | -0.82(-6.42%) |
Jul 11, 2006 | 12.74 | 12.85 | 11.81 | 12.75 | 650,258 | -0.13(-1.00%) |
Jul 10, 2006 | 13.21 | 13.37 | 12.70 | 12.88 | 244,504 | -0.20(-1.51%) |
Jul 07, 2006 | 13.07 | 13.16 | 12.82 | 13.08 | 239,627 | -0.03(-0.23%) |
Jul 06, 2006 | 12.94 | 13.49 | 12.91 | 13.11 | 323,694 | +0.22(+1.68%) |
Jul 05, 2006 | 13.62 | 13.62 | 12.74 | 12.89 | 221,728 | -0.65(-4.81%) |
Jul 03, 2006 | 13.00 | 13.80 | 13.00 | 13.54 | 174,748 | +0.48(+3.70%) |
Jun 30, 2006 | 13.32 | 13.33 | 12.96 | 13.06 | 740,508 | -0.20(-1.49%) |
Jun 29, 2006 | 12.25 | 13.28 | 12.25 | 13.25 | 380,687 | +1.03(+8.39%) |
Jun 28, 2006 | 12.30 | 12.30 | 11.92 | 12.23 | 248,557 | +0.01(+0.08%) |
Jun 27, 2006 | 12.55 | 12.69 | 12.08 | 12.22 | 499,967 | -0.36(-2.82%) |
Jun 26, 2006 | 12.49 | 12.61 | 12.43 | 12.57 | 361,622 | +0.12(+0.95%) |
Jun 23, 2006 | 12.59 | 12.68 | 12.43 | 12.45 | 393,641 | -0.27(-2.09%) |
Jun 22, 2006 | 12.83 | 12.92 | 12.63 | 12.72 | 352,571 | -0.16(-1.23%) |
Jun 21, 2006 | 12.65 | 12.95 | 12.64 | 12.88 | 404,587 | +0.23(+1.79%) |
Jun 20, 2006 | 12.64 | 12.97 | 12.50 | 12.65 | 358,258 | -0.06(-0.47%) |
Jun 19, 2006 | 13.17 | 13.24 | 12.64 | 12.71 | 342,589 | -0.44(-3.37%) |
Jun 16, 2006 | 13.67 | 13.71 | 12.93 | 13.15 | 578,276 | -0.54(-3.96%) |
Jun 15, 2006 | 13.04 | 13.79 | 12.91 | 13.70 | 515,917 | +0.77(+5.95%) |
Jun 14, 2006 | 12.90 | 13.34 | 12.76 | 12.93 | 489,746 | +0.06(+0.46%) |
Jun 13, 2006 | 13.13 | 13.58 | 12.80 | 12.87 | 496,330 | -0.29(-2.17%) |
Jun 12, 2006 | 13.53 | 13.76 | 13.02 | 13.15 | 388,602 | -0.41(-3.05%) |
Jun 09, 2006 | 13.79 | 14.04 | 13.46 | 13.57 | 224,766 | -0.12(-0.86%) |
Jun 08, 2006 | 14.00 | 14.31 | 13.28 | 13.69 | 487,097 | -0.38(-2.73%) |
Jun 07, 2006 | 13.73 | 14.24 | 13.45 | 14.07 | 823,883 | +0.33(+2.37%) |
Jun 06, 2006 | 13.73 | 13.86 | 13.37 | 13.75 | 270,750 | +0.11(+0.80%) |
Jun 05, 2006 | 14.20 | 14.27 | 13.60 | 13.64 | 333,735 | -0.58(-4.09%) |
Jun 02, 2006 | 14.55 | 14.76 | 13.98 | 14.22 | 273,449 | -0.25(-1.70%) |
Jun 01, 2006 | 13.86 | 14.50 | 13.85 | 14.47 | 435,161 | +0.56(+4.04%) |
May 31, 2006 | 13.68 | 14.01 | 13.51 | 13.90 | 569,206 | +0.27(+1.95%) |
May 30, 2006 | 13.67 | 14.10 | 13.55 | 13.64 | 546,254 | -0.43(-3.08%) |
May 26, 2006 | 13.33 | 14.24 | 13.26 | 14.07 | 482,179 | +0.76(+5.70%) |
May 25, 2006 | 13.34 | 13.47 | 13.18 | 13.31 | 372,308 | +0.00(+0.00%) |
May 24, 2006 | 13.72 | 13.74 | 13.02 | 13.31 | 943,020 | -0.45(-3.30%) |
May 23, 2006 | 14.20 | 14.44 | 13.75 | 13.77 | 286,543 | -0.38(-2.72%) |
May 22, 2006 | 14.02 | 14.20 | 13.64 | 14.15 | 533,078 | -0.01(-0.07%) |
May 19, 2006 | 14.32 | 14.48 | 13.89 | 14.16 | 368,670 | -0.19(-1.31%) |
May 18, 2006 | 14.32 | 14.91 | 14.26 | 14.35 | 414,670 | +0.09(+0.62%) |
May 17, 2006 | 14.50 | 14.72 | 13.96 | 14.26 | 596,122 | -0.34(-2.30%) |
May 16, 2006 | 14.49 | 14.82 | 14.35 | 14.59 | 403,162 | +0.19(+1.30%) |
May 15, 2006 | 14.72 | 14.72 | 14.09 | 14.41 | 536,612 | -0.39(-2.66%) |
May 12, 2006 | 15.13 | 15.44 | 14.77 | 14.80 | 521,332 | -0.43(-2.85%) |
May 11, 2006 | 15.86 | 15.90 | 15.16 | 15.24 | 386,016 | -0.56(-3.56%) |
May 10, 2006 | 16.46 | 16.47 | 15.75 | 15.80 | 382,406 | -0.68(-4.13%) |
May 09, 2006 | 16.48 | 16.89 | 16.40 | 16.48 | 617,858 | -0.07(-0.42%) |
May 08, 2006 | 16.72 | 16.78 | 16.46 | 16.55 | 362,253 | -0.15(-0.89%) |
May 05, 2006 | 16.94 | 17.16 | 16.66 | 16.69 | 706,815 | -0.15(-0.88%) |
May 04, 2006 | 15.93 | 16.91 | 15.83 | 16.84 | 855,205 | +1.00(+6.29%) |
May 03, 2006 | 14.98 | 15.93 | 14.95 | 15.85 | 1,138,282 | +0.96(+6.42%) |
May 02, 2006 | 14.65 | 15.07 | 14.65 | 14.89 | 500,100 | +0.18(+1.21%) |
May 01, 2006 | 15.53 | 15.53 | 14.64 | 14.71 | 508,297 | -0.76(-4.91%) |
Apr 28, 2006 | 15.27 | 15.94 | 15.16 | 15.47 | 944,011 | +0.09(+0.58%) |
Apr 27, 2006 | 15.33 | 15.72 | 13.89 | 15.38 | 1,383,652 | +0.01(+0.06%) |
Apr 26, 2006 | 15.66 | 15.66 | 15.09 | 15.37 | 415,266 | -0.21(-1.33%) |
Apr 25, 2006 | 14.89 | 15.62 | 14.61 | 15.58 | 711,721 | +0.67(+4.50%) |
Apr 24, 2006 | 15.13 | 15.34 | 14.85 | 14.91 | 250,250 | -0.33(-2.14%) |
Apr 21, 2006 | 15.36 | 15.76 | 14.89 | 15.24 | 782,689 | -0.02(-0.13%) |
Apr 20, 2006 | 14.88 | 15.28 | 14.67 | 15.26 | 720,363 | +0.34(+2.25%) |
Apr 19, 2006 | 14.76 | 15.15 | 14.76 | 14.92 | 438,343 | +0.16(+1.07%) |
Apr 18, 2006 | 14.40 | 14.78 | 14.28 | 14.76 | 446,080 | +0.49(+3.46%) |
Apr 17, 2006 | 14.88 | 15.08 | 14.14 | 14.27 | 290,031 | -0.68(-4.55%) |
Apr 13, 2006 | 14.59 | 14.98 | 14.43 | 14.95 | 313,782 | +0.39(+2.71%) |
Apr 12, 2006 | 14.24 | 14.72 | 14.23 | 14.55 | 244,949 | +0.32(+2.22%) |
Apr 11, 2006 | 14.33 | 14.37 | 13.87 | 14.24 | 542,687 | -0.05(-0.35%) |
Apr 10, 2006 | 14.82 | 14.82 | 14.25 | 14.29 | 437,130 | -0.48(-3.27%) |
Apr 07, 2006 | 15.19 | 15.37 | 14.55 | 14.77 | 372,098 | -0.34(-2.22%) |
Apr 06, 2006 | 14.94 | 15.28 | 14.87 | 15.11 | 241,372 | +0.17(+1.12%) |
Apr 05, 2006 | 14.84 | 15.02 | 14.63 | 14.94 | 273,038 | +0.20(+1.34%) |
Apr 04, 2006 | 14.71 | 14.87 | 14.50 | 14.74 | 553,933 | +0.20(+1.36%) |
Apr 03, 2006 | 14.52 | 14.81 | 13.93 | 14.55 | 1,030,186 | +0.61(+4.39%) |
Mar 31, 2006 | 13.89 | 14.03 | 13.76 | 13.93 | 203,820 | +0.11(+0.78%) |
Mar 30, 2006 | 14.03 | 14.32 | 13.78 | 13.83 | 244,534 | -0.15(-1.06%) |
Mar 29, 2006 | 13.66 | 14.10 | 13.66 | 13.97 | 536,567 | +0.32(+2.31%) |
Mar 28, 2006 | 13.97 | 13.97 | 13.58 | 13.66 | 166,981 | -0.31(-2.19%) |
Mar 27, 2006 | 13.88 | 14.04 | 13.79 | 13.96 | 380,284 | +0.12(+0.85%) |
Mar 24, 2006 | 13.92 | 13.99 | 13.71 | 13.85 | 451,713 | -0.07(-0.50%) |
Mar 23, 2006 | 13.57 | 14.05 | 13.49 | 13.91 | 400,766 | +0.30(+2.17%) |
Mar 22, 2006 | 13.64 | 13.85 | 13.36 | 13.62 | 195,211 | +0.03(+0.22%) |
Mar 21, 2006 | 13.75 | 14.12 | 13.53 | 13.59 | 382,092 | -0.22(-1.57%) |
Mar 20, 2006 | 13.33 | 13.84 | 13.15 | 13.81 | 412,168 | +0.56(+4.24%) |
Mar 17, 2006 | 13.73 | 13.75 | 13.13 | 13.24 | 687,005 | -0.40(-2.96%) |
Mar 16, 2006 | 14.46 | 14.46 | 13.53 | 13.65 | 843,121 | -0.69(-4.81%) |
Mar 15, 2006 | 13.94 | 14.49 | 13.89 | 14.34 | 693,039 | +0.43(+3.12%) |
Mar 14, 2006 | 13.55 | 13.90 | 13.46 | 13.90 | 774,110 | +0.29(+2.10%) |
Mar 13, 2006 | 13.77 | 13.97 | 13.48 | 13.62 | 360,073 | -0.05(-0.36%) |
Mar 10, 2006 | 13.88 | 13.88 | 13.45 | 13.67 | 685,687 | -0.19(-1.35%) |
Mar 09, 2006 | 13.87 | 14.38 | 13.76 | 13.85 | 577,841 | -0.02(-0.14%) |
Mar 08, 2006 | 13.81 | 14.20 | 13.69 | 13.87 | 540,360 | +0.05(+0.36%) |
Mar 07, 2006 | 14.05 | 14.05 | 13.64 | 13.83 | 453,970 | -0.26(-1.82%) |
Mar 06, 2006 | 14.23 | 14.23 | 13.96 | 14.08 | 771,718 | -0.14(-0.97%) |
Mar 03, 2006 | 14.20 | 14.57 | 13.93 | 14.22 | 616,251 | -0.29(-1.97%) |
Mar 02, 2006 | 14.67 | 14.75 | 14.19 | 14.51 | 459,359 | -0.24(-1.61%) |
Mar 01, 2006 | 14.15 | 14.84 | 14.05 | 14.74 | 698,471 | +0.72(+5.13%) |
Feb 28, 2006 | 14.37 | 14.48 | 13.80 | 14.02 | 1,226,757 | -0.35(-2.40%) |
Feb 27, 2006 | 15.06 | 15.09 | 13.90 | 14.37 | 1,112,880 | -1.06(-6.84%) |
Feb 24, 2006 | 15.31 | 15.67 | 15.31 | 15.42 | 543,447 | +0.11(+0.71%) |
Feb 23, 2006 | 15.47 | 15.68 | 15.29 | 15.31 | 449,731 | -0.26(-1.65%) |
Feb 22, 2006 | 15.39 | 16.05 | 15.39 | 15.57 | 888,704 | -0.21(-1.31%) |
Feb 21, 2006 | 15.13 | 15.86 | 15.13 | 15.78 | 660,760 | +0.60(+3.96%) |
Feb 17, 2006 | 16.33 | 16.46 | 15.03 | 15.18 | 1,756,864 | -0.60(-3.81%) |
Feb 16, 2006 | 16.33 | 16.60 | 15.02 | 15.78 | 1,376,417 | -0.13(-0.81%) |
Feb 15, 2006 | 15.23 | 16.00 | 15.21 | 15.91 | 730,694 | +0.70(+4.60%) |
Feb 14, 2006 | 15.10 | 15.42 | 14.99 | 15.21 | 427,976 | +0.20(+1.31%) |
Feb 13, 2006 | 15.25 | 15.44 | 14.81 | 15.01 | 667,982 | -0.37(-2.44%) |
Feb 10, 2006 | 15.59 | 15.60 | 15.07 | 15.38 | 731,587 | -0.30(-1.89%) |
Feb 09, 2006 | 15.69 | 15.93 | 15.58 | 15.68 | 423,543 | -0.04(-0.25%) |
Feb 08, 2006 | 15.78 | 16.47 | 15.54 | 15.72 | 771,046 | +0.56(+3.71%) |
Feb 07, 2006 | 14.82 | 15.26 | 14.61 | 15.16 | 613,853 | +0.23(+1.52%) |
Feb 06, 2006 | 14.33 | 14.95 | 14.16 | 14.93 | 741,279 | +0.59(+4.13%) |
Feb 03, 2006 | 14.57 | 14.64 | 14.11 | 14.34 | 1,161,109 | -0.47(-3.20%) |
Feb 02, 2006 | 15.10 | 15.28 | 14.41 | 14.81 | 648,511 | -0.42(-2.78%) |
Feb 01, 2006 | 15.32 | 15.50 | 14.82 | 15.24 | 514,411 | -0.23(-1.47%) |
Jan 31, 2006 | 14.69 | 15.69 | 14.66 | 15.46 | 907,323 | +0.68(+4.60%) |
Jan 30, 2006 | 14.61 | 15.00 | 14.54 | 14.78 | 687,338 | +0.19(+1.28%) |
Jan 27, 2006 | 14.78 | 15.23 | 14.48 | 14.59 | 675,709 | -0.19(-1.27%) |
Jan 26, 2006 | 14.04 | 14.91 | 13.81 | 14.78 | 576,228 | +0.80(+5.71%) |
Jan 25, 2006 | 13.76 | 14.04 | 13.76 | 13.98 | 373,458 | +0.08(+0.57%) |
Jan 24, 2006 | 13.03 | 13.95 | 13.03 | 13.90 | 412,339 | +0.10(+0.71%) |
Jan 23, 2006 | 13.60 | 13.81 | 13.31 | 13.81 | 247,896 | +0.28(+2.04%) |
Jan 20, 2006 | 13.95 | 14.00 | 13.31 | 13.53 | 265,723 | -0.37(-2.70%) |
Jan 19, 2006 | 13.31 | 14.28 | 13.31 | 13.90 | 651,303 | +0.73(+5.54%) |
Jan 18, 2006 | 12.63 | 13.34 | 12.63 | 13.17 | 478,533 | +0.25(+1.91%) |
Jan 17, 2006 | 13.04 | 13.37 | 12.67 | 12.93 | 638,164 | -0.85(-6.16%) |
Jan 13, 2006 | 14.30 | 14.30 | 13.63 | 13.78 | 315,707 | -0.38(-2.72%) |
Jan 12, 2006 | 13.59 | 14.61 | 13.59 | 14.16 | 703,876 | +0.43(+3.16%) |
Jan 11, 2006 | 13.41 | 13.75 | 13.21 | 13.73 | 546,890 | +0.36(+2.73%) |
Jan 10, 2006 | 13.19 | 13.41 | 12.92 | 13.36 | 251,945 | +0.05(+0.37%) |
Jan 09, 2006 | 13.26 | 13.38 | 13.03 | 13.31 | 410,561 | +0.15(+1.12%) |
Jan 06, 2006 | 12.61 | 13.38 | 12.47 | 13.16 | 528,857 | +0.55(+4.38%) |
Jan 05, 2006 | 12.33 | 12.69 | 12.30 | 12.61 | 273,958 | +0.35(+2.81%) |
Jan 04, 2006 | 11.88 | 12.28 | 11.88 | 12.27 | 419,524 | +0.37(+3.15%) |
Jan 03, 2006 | 11.67 | 11.92 | 11.48 | 11.89 | 296,175 | +0.23(+1.94%) |
Dec 30, 2005 | 11.87 | 11.87 | 11.50 | 11.67 | 286,667 | -0.30(-2.47%) |
Dec 29, 2005 | 12.12 | 12.21 | 11.81 | 11.96 | 250,654 | -0.20(-1.62%) |
Dec 28, 2005 | 11.90 | 12.22 | 11.85 | 12.16 | 352,698 | +0.33(+2.75%) |
Dec 27, 2005 | 11.73 | 11.98 | 11.73 | 11.83 | 282,219 | +0.09(+0.76%) |
Dec 23, 2005 | 11.55 | 11.83 | 11.55 | 11.74 | 334,549 | +0.19(+1.62%) |
Dec 22, 2005 | 11.33 | 11.61 | 11.13 | 11.56 | 455,018 | +0.21(+1.82%) |
Dec 21, 2005 | 11.42 | 11.58 | 11.21 | 11.35 | 242,971 | +0.03(+0.26%) |
Dec 20, 2005 | 11.22 | 11.51 | 11.13 | 11.32 | 354,393 | +0.12(+1.06%) |
Dec 19, 2005 | 11.44 | 11.53 | 11.16 | 11.20 | 376,748 | -0.33(-2.82%) |
Dec 16, 2005 | 11.70 | 11.78 | 11.43 | 11.53 | 489,075 | -0.09(-0.76%) |
Dec 15, 2005 | 11.88 | 11.88 | 11.44 | 11.62 | 497,996 | -0.18(-1.51%) |
Dec 14, 2005 | 12.14 | 12.17 | 11.52 | 11.79 | 477,540 | -0.35(-2.84%) |
Dec 13, 2005 | 12.05 | 12.24 | 11.99 | 12.14 | 395,994 | +0.07(+0.57%) |
Dec 12, 2005 | 11.96 | 12.22 | 11.80 | 12.07 | 822,621 | +0.22(+1.83%) |
Dec 09, 2005 | 12.09 | 12.13 | 11.67 | 11.85 | 930,693 | -0.32(-2.59%) |
Dec 08, 2005 | 12.39 | 12.74 | 12.01 | 12.17 | 747,173 | -0.46(-3.67%) |
Dec 07, 2005 | 13.00 | 13.07 | 12.53 | 12.63 | 567,697 | -0.48(-3.68%) |
Dec 06, 2005 | 13.26 | 13.50 | 13.08 | 13.12 | 187,113 | -0.03(-0.23%) |
Dec 05, 2005 | 13.32 | 13.32 | 12.94 | 13.14 | 223,646 | -0.17(-1.26%) |
Dec 02, 2005 | 13.60 | 13.64 | 13.13 | 13.31 | 299,738 | -0.35(-2.53%) |
Dec 01, 2005 | 13.43 | 13.66 | 13.29 | 13.66 | 421,771 | +0.41(+3.13%) |
Nov 30, 2005 | 12.97 | 13.54 | 12.88 | 13.24 | 383,389 | +0.46(+3.63%) |
Nov 29, 2005 | 12.82 | 13.12 | 12.63 | 12.78 | 176,492 | +0.15(+1.17%) |
Nov 28, 2005 | 12.72 | 12.80 | 12.46 | 12.63 | 189,144 | -0.36(-2.73%) |
Nov 25, 2005 | 12.73 | 13.01 | 12.73 | 12.99 | 120,803 | +0.19(+1.46%) |
Nov 23, 2005 | 12.91 | 13.01 | 12.74 | 12.80 | 156,266 | -0.12(-0.92%) |
Nov 22, 2005 | 12.75 | 13.01 | 12.64 | 12.92 | 173,345 | +0.13(+1.00%) |
Nov 21, 2005 | 13.08 | 13.10 | 12.55 | 12.79 | 488,690 | -0.22(-1.67%) |
Nov 18, 2005 | 12.70 | 13.01 | 12.58 | 13.01 | 521,683 | +0.40(+3.21%) |
Nov 17, 2005 | 11.97 | 12.82 | 11.84 | 12.60 | 809,231 | +0.54(+4.50%) |
Nov 16, 2005 | 12.32 | 12.32 | 11.94 | 12.06 | 774,470 | -0.25(-2.00%) |
Nov 15, 2005 | 12.77 | 12.82 | 12.27 | 12.31 | 776,773 | -0.47(-3.70%) |
Nov 14, 2005 | 12.91 | 13.42 | 12.68 | 12.78 | 1,103,358 | -0.17(-1.29%) |
Nov 11, 2005 | 12.33 | 13.12 | 12.33 | 12.95 | 1,054,284 | +0.37(+2.98%) |
Nov 10, 2005 | 12.35 | 12.60 | 12.09 | 12.57 | 413,026 | +0.25(+2.00%) |
Nov 09, 2005 | 12.31 | 12.45 | 12.02 | 12.33 | 386,309 | +0.02(+0.16%) |
Nov 08, 2005 | 11.74 | 12.33 | 11.67 | 12.31 | 539,475 | +0.49(+4.17%) |
Nov 07, 2005 | 11.64 | 11.93 | 11.61 | 11.81 | 283,758 | +0.21(+1.78%) |
Nov 04, 2005 | 11.80 | 11.89 | 11.52 | 11.61 | 301,726 | -0.11(-0.93%) |
Nov 03, 2005 | 11.14 | 11.82 | 11.09 | 11.71 | 706,939 | +0.68(+6.17%) |
Nov 02, 2005 | 10.45 | 11.04 | 10.36 | 11.03 | 330,853 | +0.58(+5.57%) |
Nov 01, 2005 | 10.54 | 10.62 | 10.24 | 10.45 | 353,408 | -0.15(-1.40%) |
Oct 31, 2005 | 10.67 | 10.75 | 10.50 | 10.60 | 464,368 | -0.06(-0.56%) |
Oct 28, 2005 | 10.35 | 10.80 | 10.16 | 10.66 | 476,256 | +0.30(+2.86%) |
Oct 27, 2005 | 10.20 | 10.51 | 10.20 | 10.36 | 430,299 | +0.10(+0.96%) |
Oct 26, 2005 | 10.19 | 10.41 | 10.01 | 10.27 | 407,757 | +0.05(+0.48%) |
Oct 25, 2005 | 10.18 | 10.32 | 9.861 | 10.22 | 435,122 | +0.02(+0.19%) |
Oct 24, 2005 | 9.950 | 10.22 | 9.891 | 10.20 | 391,319 | +0.28(+2.78%) |
Oct 21, 2005 | 10.24 | 10.34 | 9.812 | 9.920 | 1,118,577 | -0.38(-3.73%) |
Oct 20, 2005 | 9.171 | 10.37 | 9.122 | 10.30 | 1,813,377 | -0.14(-1.32%) |
Oct 19, 2005 | 10.46 | 10.48 | 9.812 | 10.44 | 1,358,196 | -0.10(-0.94%) |
Oct 18, 2005 | 10.84 | 10.84 | 10.42 | 10.54 | 434,470 | -0.30(-2.73%) |
Oct 17, 2005 | 10.85 | 10.90 | 10.46 | 10.84 | 364,761 | +0.05(+0.46%) |
Oct 14, 2005 | 10.76 | 10.92 | 10.56 | 10.79 | 531,958 | +0.06(+0.55%) |
Oct 13, 2005 | 10.55 | 10.80 | 10.44 | 10.73 | 740,537 | +0.23(+2.16%) |
Oct 12, 2005 | 10.55 | 10.58 | 10.34 | 10.50 | 683,670 | -0.11(-1.02%) |
Oct 11, 2005 | 10.60 | 10.85 | 10.52 | 10.61 | 1,163,615 | +0.14(+1.32%) |
Oct 10, 2005 | 10.81 | 10.84 | 10.38 | 10.47 | 739,723 | +0.12(+1.14%) |
Oct 07, 2005 | 9.901 | 10.45 | 9.891 | 10.35 | 538,914 | +0.48(+4.90%) |
Oct 06, 2005 | 10.20 | 10.28 | 9.871 | 9.871 | 1,167,145 | -0.35(-3.38%) |
Oct 05, 2005 | 10.72 | 10.78 | 10.22 | 10.22 | 222,992 | -0.59(-5.47%) |
Oct 04, 2005 | 10.70 | 10.94 | 10.68 | 10.81 | 390,913 | +0.13(+1.20%) |