Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.98 | 17.03 | 16.88 | 16.88 | 66,559 | -0.19(-1.12%) |
Sep 28, 2006 | 17.13 | 17.13 | 16.98 | 17.07 | 74,239 | -0.02(-0.11%) |
Sep 27, 2006 | 17.04 | 17.20 | 17.04 | 17.09 | 81,662 | +0.10(+0.60%) |
Sep 26, 2006 | 17.00 | 17.04 | 16.94 | 16.99 | 62,463 | -0.02(-0.11%) |
Sep 25, 2006 | 17.00 | 17.05 | 16.86 | 17.01 | 49,151 | +0.14(+0.83%) |
Sep 22, 2006 | 16.95 | 16.97 | 16.82 | 16.87 | 62,207 | -0.06(-0.35%) |
Sep 21, 2006 | 16.84 | 16.97 | 16.79 | 16.93 | 92,926 | +0.13(+0.77%) |
Sep 20, 2006 | 16.73 | 16.85 | 16.73 | 16.80 | 79,102 | +0.16(+0.99%) |
Sep 19, 2006 | 16.76 | 16.82 | 16.55 | 16.64 | 62,975 | -0.05(-0.30%) |
Sep 18, 2006 | 16.68 | 16.69 | 16.59 | 16.69 | 89,598 | -0.16(-0.97%) |
Sep 15, 2006 | 16.82 | 16.86 | 16.77 | 16.85 | 90,110 | +0.16(+0.98%) |
Sep 14, 2006 | 16.72 | 16.78 | 16.66 | 16.69 | 92,670 | -0.06(-0.37%) |
Sep 13, 2006 | 16.65 | 16.76 | 16.64 | 16.75 | 61,951 | +0.10(+0.61%) |
Sep 12, 2006 | 16.51 | 16.66 | 16.51 | 16.65 | 89,342 | +0.11(+0.64%) |
Sep 11, 2006 | 16.44 | 16.58 | 16.41 | 16.54 | 64,767 | +0.01(+0.07%) |
Sep 08, 2006 | 16.47 | 16.55 | 16.42 | 16.53 | 40,191 | +0.04(+0.24%) |
Sep 07, 2006 | 16.39 | 16.56 | 16.39 | 16.49 | 100,862 | -0.30(-1.77%) |
Sep 06, 2006 | 16.80 | 16.82 | 16.72 | 16.79 | 167,933 | -0.37(-2.18%) |
Sep 05, 2006 | 17.18 | 17.18 | 17.04 | 17.16 | 57,343 | -0.04(-0.23%) |
Sep 01, 2006 | 17.07 | 17.22 | 17.07 | 17.20 | 137,726 | +0.07(+0.43%) |
Aug 31, 2006 | 17.25 | 17.28 | 17.13 | 17.13 | 161,021 | -0.23(-1.35%) |
Aug 30, 2006 | 17.44 | 17.45 | 17.27 | 17.36 | 52,735 | +0.04(+0.23%) |
Aug 29, 2006 | 17.15 | 17.33 | 17.08 | 17.32 | 33,279 | +0.17(+0.98%) |
Aug 28, 2006 | 17.00 | 17.16 | 16.95 | 17.16 | 75,007 | +0.00(+0.02%) |
Aug 25, 2006 | 17.10 | 17.16 | 16.95 | 17.15 | 123,646 | -0.05(-0.32%) |
Aug 24, 2006 | 17.18 | 17.33 | 17.11 | 17.21 | 83,710 | +0.20(+1.17%) |
Aug 23, 2006 | 17.11 | 17.18 | 16.98 | 17.01 | 145,150 | -0.22(-1.29%) |
Aug 22, 2006 | 17.01 | 17.24 | 17.01 | 17.23 | 96,510 | +0.26(+1.52%) |
Aug 21, 2006 | 17.08 | 17.15 | 16.97 | 16.97 | 81,662 | -0.11(-0.66%) |
Aug 18, 2006 | 17.15 | 17.19 | 17.01 | 17.09 | 91,646 | +0.29(+1.72%) |
Aug 17, 2006 | 16.79 | 16.88 | 16.74 | 16.80 | 57,599 | +0.09(+0.51%) |
Aug 16, 2006 | 16.71 | 16.76 | 16.66 | 16.71 | 51,199 | +0.01(+0.07%) |
Aug 15, 2006 | 16.56 | 16.72 | 16.52 | 16.70 | 41,727 | +0.36(+2.20%) |
Aug 14, 2006 | 16.32 | 16.41 | 16.28 | 16.34 | 45,055 | +0.10(+0.60%) |
Aug 11, 2006 | 16.24 | 16.33 | 16.18 | 16.24 | 133,630 | -0.18(-1.12%) |
Aug 10, 2006 | 16.17 | 16.44 | 16.13 | 16.43 | 346,363 | +0.08(+0.50%) |
Aug 09, 2006 | 16.50 | 16.56 | 16.34 | 16.34 | 277,500 | +0.27(+1.70%) |
Aug 08, 2006 | 16.09 | 16.24 | 16.00 | 16.07 | 105,982 | +0.27(+1.73%) |
Aug 07, 2006 | 15.84 | 15.84 | 15.76 | 15.80 | 91,390 | -0.29(-1.80%) |
Aug 04, 2006 | 16.20 | 16.21 | 16.04 | 16.09 | 104,702 | -0.08(-0.51%) |
Aug 03, 2006 | 16.09 | 16.18 | 16.03 | 16.17 | 150,782 | +0.10(+0.63%) |
Aug 02, 2006 | 15.92 | 16.09 | 15.89 | 16.07 | 137,214 | +0.27(+1.68%) |
Aug 01, 2006 | 15.67 | 15.82 | 15.57 | 15.80 | 102,398 | +0.23(+1.48%) |
Jul 31, 2006 | 15.67 | 15.70 | 15.56 | 15.57 | 120,062 | -0.13(-0.85%) |
Jul 28, 2006 | 15.66 | 15.75 | 15.58 | 15.70 | 126,462 | +0.08(+0.52%) |
Jul 27, 2006 | 15.77 | 15.89 | 15.59 | 15.62 | 202,749 | +0.06(+0.40%) |
Jul 26, 2006 | 15.41 | 15.62 | 15.38 | 15.56 | 46,847 | +0.05(+0.35%) |
Jul 25, 2006 | 15.49 | 15.51 | 15.36 | 15.50 | 91,134 | -0.12(-0.75%) |
Jul 24, 2006 | 15.46 | 15.63 | 15.46 | 15.62 | 49,919 | +0.21(+1.34%) |
Jul 21, 2006 | 15.48 | 15.50 | 15.39 | 15.41 | 52,223 | +0.17(+1.13%) |
Jul 20, 2006 | 15.23 | 15.36 | 15.22 | 15.24 | 42,239 | +0.03(+0.18%) |
Jul 19, 2006 | 14.78 | 15.29 | 14.77 | 15.21 | 123,134 | +0.38(+2.55%) |
Jul 18, 2006 | 14.87 | 14.88 | 14.75 | 14.84 | 57,087 | +0.09(+0.61%) |
Jul 17, 2006 | 14.79 | 14.88 | 14.73 | 14.75 | 60,415 | -0.25(-1.64%) |
Jul 14, 2006 | 15.14 | 15.15 | 14.91 | 14.99 | 89,342 | +0.03(+0.18%) |
Jul 13, 2006 | 14.94 | 15.00 | 14.88 | 14.96 | 99,070 | -0.16(-1.06%) |
Jul 12, 2006 | 14.94 | 15.21 | 14.94 | 15.13 | 95,486 | +0.25(+1.71%) |
Jul 11, 2006 | 14.77 | 14.88 | 14.66 | 14.87 | 72,191 | +0.07(+0.47%) |
Jul 10, 2006 | 14.77 | 14.91 | 14.72 | 14.80 | 36,607 | -0.00(-0.03%) |
Jul 07, 2006 | 14.82 | 14.92 | 14.77 | 14.80 | 75,007 | -0.12(-0.81%) |
Jul 06, 2006 | 14.81 | 14.95 | 14.81 | 14.93 | 73,727 | +0.16(+1.06%) |
Jul 05, 2006 | 14.79 | 14.85 | 14.72 | 14.77 | 93,950 | -0.19(-1.25%) |
Jul 03, 2006 | 15.01 | 15.01 | 14.91 | 14.96 | 54,783 | +0.03(+0.18%) |
Jun 30, 2006 | 14.84 | 15.01 | 14.84 | 14.93 | 120,574 | +0.27(+1.81%) |
Jun 29, 2006 | 14.38 | 14.69 | 14.38 | 14.66 | 77,567 | +0.64(+4.54%) |
Jun 28, 2006 | 14.02 | 14.07 | 13.97 | 14.03 | 44,799 | +0.08(+0.56%) |
Jun 27, 2006 | 14.21 | 14.21 | 13.93 | 13.95 | 71,423 | -0.27(-1.90%) |
Jun 26, 2006 | 14.37 | 14.37 | 14.16 | 14.22 | 92,670 | -0.02(-0.17%) |
Jun 23, 2006 | 14.19 | 14.31 | 14.19 | 14.24 | 146,430 | +0.30(+2.13%) |
Jun 22, 2006 | 13.92 | 14.01 | 13.87 | 13.95 | 74,495 | -0.03(-0.20%) |
Jun 21, 2006 | 13.79 | 14.01 | 13.79 | 13.97 | 154,878 | +0.15(+1.10%) |
Jun 20, 2006 | 13.72 | 13.88 | 13.72 | 13.82 | 92,670 | +0.18(+1.29%) |
Jun 19, 2006 | 13.73 | 13.77 | 13.62 | 13.64 | 69,375 | -0.12(-0.91%) |
Jun 16, 2006 | 13.80 | 13.84 | 13.67 | 13.77 | 94,974 | -0.39(-2.76%) |
Jun 15, 2006 | 14.05 | 14.28 | 14.05 | 14.16 | 208,381 | +0.58(+4.29%) |
Jun 14, 2006 | 13.61 | 13.66 | 13.52 | 13.58 | 102,398 | +0.11(+0.78%) |
Jun 13, 2006 | 13.55 | 13.63 | 13.41 | 13.47 | 146,174 | -0.39(-2.85%) |
Jun 12, 2006 | 13.99 | 14.01 | 13.83 | 13.87 | 147,966 | -0.31(-2.20%) |
Jun 09, 2006 | 14.31 | 14.32 | 14.14 | 14.18 | 91,902 | -0.04(-0.27%) |
Jun 08, 2006 | 14.12 | 14.22 | 13.88 | 14.22 | 112,382 | -0.31(-2.12%) |
Jun 07, 2006 | 14.52 | 14.66 | 14.49 | 14.53 | 47,103 | -0.05(-0.35%) |
Jun 06, 2006 | 14.58 | 14.68 | 14.40 | 14.58 | 70,143 | -0.12(-0.82%) |
Jun 05, 2006 | 14.84 | 14.84 | 14.65 | 14.70 | 113,918 | -0.25(-1.65%) |
Jun 02, 2006 | 15.02 | 15.04 | 14.82 | 14.95 | 125,182 | +0.16(+1.06%) |
Jun 01, 2006 | 14.47 | 14.80 | 14.41 | 14.79 | 156,157 | +0.12(+0.83%) |
May 31, 2006 | 14.62 | 14.68 | 14.55 | 14.67 | 142,846 | +0.14(+0.94%) |
May 30, 2006 | 14.62 | 14.62 | 14.49 | 14.53 | 57,855 | -0.27(-1.82%) |
May 26, 2006 | 14.86 | 14.87 | 14.68 | 14.80 | 104,190 | -0.04(-0.26%) |
May 25, 2006 | 14.70 | 14.84 | 14.61 | 14.84 | 78,590 | +0.37(+2.54%) |
May 24, 2006 | 14.51 | 14.52 | 14.35 | 14.47 | 113,918 | -0.25(-1.72%) |
May 23, 2006 | 14.55 | 14.80 | 14.55 | 14.73 | 656,631 | +0.32(+2.22%) |
May 22, 2006 | 14.20 | 14.41 | 14.15 | 14.41 | 407,546 | -0.13(-0.91%) |
May 19, 2006 | 14.48 | 14.59 | 14.37 | 14.54 | 313,339 | -0.37(-2.49%) |
May 18, 2006 | 14.84 | 14.96 | 14.81 | 14.91 | 108,542 | +0.24(+1.62%) |
May 17, 2006 | 15.12 | 15.13 | 14.51 | 14.67 | 366,331 | -0.56(-3.67%) |
May 16, 2006 | 15.20 | 15.27 | 15.14 | 15.23 | 236,028 | +0.28(+1.88%) |
May 15, 2006 | 14.92 | 15.10 | 14.89 | 14.95 | 278,524 | -0.30(-1.97%) |
May 12, 2006 | 15.36 | 15.40 | 15.16 | 15.25 | 173,565 | -0.12(-0.76%) |
May 11, 2006 | 15.43 | 15.45 | 15.31 | 15.37 | 183,037 | -0.17(-1.08%) |
May 10, 2006 | 15.50 | 15.61 | 15.47 | 15.54 | 128,510 | -0.10(-0.65%) |
May 09, 2006 | 15.56 | 15.70 | 15.44 | 15.64 | 239,868 | +0.41(+2.67%) |
May 08, 2006 | 15.15 | 15.37 | 15.08 | 15.23 | 237,308 | -0.15(-0.99%) |
May 05, 2006 | 15.31 | 15.38 | 15.20 | 15.38 | 75,263 | -0.24(-1.53%) |
May 04, 2006 | 15.57 | 15.69 | 15.53 | 15.62 | 55,295 | +0.10(+0.63%) |
May 03, 2006 | 15.55 | 15.61 | 15.41 | 15.52 | 203,517 | -0.64(-3.94%) |
May 02, 2006 | 15.94 | 16.24 | 15.90 | 16.16 | 162,557 | +0.46(+2.96%) |
May 01, 2006 | 15.63 | 15.92 | 15.63 | 15.70 | 158,717 | +0.07(+0.42%) |
Apr 28, 2006 | 15.69 | 15.74 | 15.59 | 15.63 | 112,638 | -0.12(-0.74%) |
Apr 27, 2006 | 15.59 | 15.79 | 15.54 | 15.75 | 146,942 | +0.25(+1.64%) |
Apr 26, 2006 | 15.44 | 15.59 | 15.44 | 15.49 | 82,430 | +0.21(+1.41%) |
Apr 25, 2006 | 15.30 | 15.36 | 15.21 | 15.28 | 137,470 | -0.14(-0.89%) |
Apr 24, 2006 | 15.32 | 15.42 | 15.30 | 15.41 | 56,319 | +0.22(+1.47%) |
Apr 21, 2006 | 15.10 | 15.32 | 15.10 | 15.19 | 84,222 | +0.04(+0.28%) |
Apr 20, 2006 | 15.09 | 15.18 | 15.08 | 15.15 | 127,486 | -0.01(-0.05%) |
Apr 19, 2006 | 15.04 | 15.18 | 15.03 | 15.16 | 51,967 | +0.01(+0.05%) |
Apr 18, 2006 | 15.00 | 15.15 | 14.96 | 15.15 | 83,198 | +0.16(+1.07%) |
Apr 17, 2006 | 14.86 | 15.03 | 14.86 | 14.99 | 50,431 | +0.13(+0.87%) |
Apr 13, 2006 | 14.73 | 14.87 | 14.76 | 14.86 | 67,839 | +0.13(+0.90%) |
Apr 12, 2006 | 14.64 | 14.77 | 14.64 | 14.73 | 70,911 | -0.14(-0.95%) |
Apr 11, 2006 | 14.89 | 14.90 | 14.79 | 14.87 | 102,654 | -0.11(-0.76%) |
Apr 10, 2006 | 14.92 | 14.98 | 14.89 | 14.98 | 85,502 | -0.12(-0.78%) |
Apr 07, 2006 | 15.32 | 15.33 | 15.09 | 15.10 | 97,790 | -0.47(-3.01%) |
Apr 06, 2006 | 15.59 | 15.62 | 15.48 | 15.57 | 68,863 | -0.09(-0.55%) |
Apr 05, 2006 | 15.60 | 15.68 | 15.56 | 15.65 | 143,358 | +0.00(+0.00%) |
Apr 04, 2006 | 15.82 | 15.82 | 15.59 | 15.65 | 408,058 | -0.15(-0.96%) |
Apr 03, 2006 | 15.73 | 15.89 | 15.66 | 15.80 | 152,318 | +0.24(+1.53%) |
Mar 31, 2006 | 15.54 | 15.62 | 15.48 | 15.57 | 65,535 | +0.29(+1.92%) |
Mar 30, 2006 | 15.18 | 15.35 | 15.14 | 15.27 | 119,806 | +0.16(+1.09%) |
Mar 29, 2006 | 15.04 | 15.21 | 15.04 | 15.11 | 177,917 | +0.02(+0.10%) |
Mar 28, 2006 | 15.30 | 15.31 | 15.07 | 15.09 | 111,870 | -0.06(-0.39%) |
Mar 27, 2006 | 15.18 | 15.20 | 15.05 | 15.15 | 125,950 | -0.22(-1.42%) |
Mar 24, 2006 | 15.17 | 15.43 | 15.17 | 15.37 | 41,727 | +0.12(+0.82%) |
Mar 23, 2006 | 15.39 | 15.41 | 15.18 | 15.25 | 73,983 | -0.19(-1.24%) |
Mar 22, 2006 | 15.47 | 15.53 | 15.39 | 15.44 | 82,942 | -0.11(-0.73%) |
Mar 21, 2006 | 15.70 | 15.72 | 15.53 | 15.55 | 112,126 | +0.07(+0.43%) |
Mar 20, 2006 | 15.53 | 15.54 | 15.37 | 15.48 | 79,870 | -0.07(-0.45%) |
Mar 17, 2006 | 15.60 | 15.61 | 15.48 | 15.55 | 127,230 | -0.07(-0.45%) |
Mar 16, 2006 | 15.61 | 15.71 | 15.59 | 15.63 | 355,579 | +0.26(+1.70%) |
Mar 15, 2006 | 15.33 | 15.42 | 15.29 | 15.36 | 60,159 | +0.20(+1.34%) |
Mar 14, 2006 | 14.97 | 15.17 | 14.97 | 15.16 | 114,174 | +0.16(+1.07%) |
Mar 13, 2006 | 15.02 | 15.05 | 14.92 | 15.00 | 85,246 | +0.23(+1.53%) |
Mar 10, 2006 | 14.58 | 14.77 | 14.58 | 14.77 | 48,383 | +0.45(+3.16%) |
Mar 09, 2006 | 14.27 | 14.37 | 14.27 | 14.32 | 41,215 | +0.11(+0.80%) |
Mar 08, 2006 | 14.16 | 14.23 | 14.16 | 14.21 | 37,119 | -0.05(-0.36%) |
Mar 07, 2006 | 14.22 | 14.26 | 14.16 | 14.26 | 53,759 | -0.26(-1.78%) |
Mar 06, 2006 | 14.64 | 14.64 | 14.48 | 14.52 | 57,599 | -0.25(-1.72%) |
Mar 03, 2006 | 14.57 | 14.84 | 14.57 | 14.77 | 98,558 | +0.55(+3.85%) |
Mar 02, 2006 | 14.08 | 14.28 | 14.08 | 14.22 | 53,759 | +0.22(+1.56%) |
Mar 01, 2006 | 14.00 | 14.03 | 13.90 | 14.00 | 75,775 | +0.03(+0.22%) |
Feb 28, 2006 | 14.04 | 14.06 | 13.95 | 13.97 | 50,943 | -0.07(-0.50%) |
Feb 27, 2006 | 13.99 | 14.07 | 13.98 | 14.04 | 90,878 | +0.10(+0.70%) |
Feb 24, 2006 | 13.94 | 14.00 | 13.81 | 13.95 | 65,535 | -0.01(-0.06%) |
Feb 23, 2006 | 14.19 | 14.19 | 13.91 | 13.95 | 100,350 | -0.32(-2.27%) |
Feb 22, 2006 | 14.04 | 14.36 | 14.04 | 14.28 | 86,526 | -0.01(-0.05%) |
Feb 21, 2006 | 14.33 | 14.39 | 14.22 | 14.29 | 193,277 | -0.23(-1.61%) |
Feb 17, 2006 | 14.36 | 14.52 | 14.36 | 14.52 | 81,150 | +0.05(+0.32%) |
Feb 16, 2006 | 14.37 | 14.47 | 14.34 | 14.47 | 79,614 | -0.08(-0.56%) |
Feb 15, 2006 | 14.43 | 14.55 | 14.42 | 14.55 | 215,549 | +0.08(+0.57%) |
Feb 14, 2006 | 14.45 | 14.53 | 14.38 | 14.47 | 252,924 | -0.02(-0.14%) |
Feb 13, 2006 | 14.44 | 14.54 | 14.38 | 14.49 | 127,486 | +0.07(+0.51%) |
Feb 10, 2006 | 14.46 | 14.52 | 14.35 | 14.42 | 92,158 | +0.06(+0.44%) |
Feb 09, 2006 | 14.39 | 14.45 | 14.34 | 14.36 | 175,869 | -0.03(-0.19%) |
Feb 08, 2006 | 14.22 | 14.41 | 14.22 | 14.38 | 87,806 | +0.20(+1.43%) |
Feb 07, 2006 | 14.33 | 14.37 | 14.14 | 14.18 | 178,173 | +0.08(+0.58%) |
Feb 06, 2006 | 14.02 | 14.11 | 13.97 | 14.10 | 186,621 | +0.23(+1.66%) |
Feb 03, 2006 | 13.73 | 13.94 | 13.71 | 13.87 | 112,382 | +0.02(+0.11%) |
Feb 02, 2006 | 13.83 | 13.95 | 13.80 | 13.85 | 200,957 | +0.04(+0.31%) |
Feb 01, 2006 | 13.81 | 13.85 | 13.76 | 13.81 | 61,695 | +0.00(+0.00%) |
Jan 31, 2006 | 13.85 | 13.91 | 13.81 | 13.81 | 473,593 | +0.04(+0.26%) |
Jan 30, 2006 | 13.84 | 13.90 | 13.77 | 13.77 | 206,333 | -0.02(-0.11%) |
Jan 27, 2006 | 13.89 | 13.94 | 13.78 | 13.79 | 39,935 | -0.16(-1.18%) |
Jan 26, 2006 | 13.95 | 14.05 | 13.92 | 13.95 | 40,703 | -0.05(-0.39%) |
Jan 25, 2006 | 14.00 | 14.06 | 13.98 | 14.01 | 168,701 | +0.25(+1.82%) |
Jan 24, 2006 | 13.68 | 13.85 | 13.66 | 13.76 | 143,870 | -0.15(-1.07%) |
Jan 23, 2006 | 13.97 | 14.02 | 13.88 | 13.91 | 148,734 | +0.10(+0.71%) |
Jan 20, 2006 | 14.02 | 14.07 | 13.75 | 13.81 | 123,646 | +0.03(+0.20%) |
Jan 19, 2006 | 13.56 | 13.80 | 13.54 | 13.78 | 183,805 | +0.15(+1.12%) |
Jan 18, 2006 | 13.66 | 13.66 | 13.49 | 13.63 | 187,389 | -0.16(-1.16%) |
Jan 17, 2006 | 13.77 | 13.80 | 13.73 | 13.79 | 97,022 | -0.09(-0.65%) |
Jan 13, 2006 | 13.83 | 13.91 | 13.76 | 13.88 | 214,781 | -0.03(-0.20%) |
Jan 12, 2006 | 13.89 | 13.94 | 13.85 | 13.91 | 124,414 | -0.23(-1.66%) |
Jan 11, 2006 | 14.06 | 14.22 | 13.99 | 14.14 | 167,933 | +0.14(+1.00%) |
Jan 10, 2006 | 13.96 | 14.00 | 13.92 | 14.00 | 110,334 | -0.07(-0.50%) |
Jan 09, 2006 | 14.13 | 14.13 | 14.02 | 14.07 | 84,734 | -0.23(-1.58%) |
Jan 06, 2006 | 14.20 | 14.30 | 14.18 | 14.30 | 33,023 | +0.03(+0.19%) |
Jan 05, 2006 | 14.25 | 14.29 | 14.21 | 14.27 | 61,951 | -0.10(-0.71%) |
Jan 04, 2006 | 14.16 | 14.40 | 14.16 | 14.37 | 81,662 | +0.25(+1.77%) |
Jan 03, 2006 | 13.95 | 14.18 | 13.89 | 14.12 | 62,975 | +0.44(+3.20%) |
Dec 30, 2005 | 13.74 | 13.72 | 13.59 | 13.68 | 40,447 | -0.07(-0.54%) |
Dec 29, 2005 | 13.77 | 13.80 | 13.72 | 13.76 | 104,702 | +0.15(+1.12%) |
Dec 28, 2005 | 13.58 | 13.69 | 13.57 | 13.61 | 32,255 | -0.01(-0.09%) |
Dec 27, 2005 | 13.56 | 13.67 | 13.55 | 13.62 | 55,039 | +0.09(+0.66%) |
Dec 23, 2005 | 13.43 | 13.53 | 13.39 | 13.53 | 72,703 | +0.10(+0.76%) |
Dec 22, 2005 | 13.28 | 13.43 | 13.27 | 13.43 | 61,439 | +0.21(+1.57%) |
Dec 21, 2005 | 13.27 | 13.29 | 13.18 | 13.22 | 58,879 | -0.19(-1.43%) |
Dec 20, 2005 | 13.52 | 13.54 | 13.38 | 13.41 | 24,063 | -0.02(-0.17%) |
Dec 19, 2005 | 13.48 | 13.48 | 13.37 | 13.43 | 148,222 | +0.19(+1.42%) |
Dec 16, 2005 | 13.26 | 13.36 | 13.25 | 13.25 | 36,351 | +0.03(+0.21%) |
Dec 15, 2005 | 13.23 | 13.24 | 13.14 | 13.22 | 29,183 | -0.01(-0.09%) |
Dec 14, 2005 | 13.23 | 13.28 | 13.22 | 13.23 | 27,391 | +0.02(+0.15%) |
Dec 13, 2005 | 13.20 | 13.27 | 13.16 | 13.21 | 50,431 | +0.09(+0.71%) |
Dec 12, 2005 | 13.08 | 13.12 | 13.04 | 13.12 | 27,647 | +0.22(+1.73%) |
Dec 09, 2005 | 12.83 | 12.95 | 12.82 | 12.89 | 29,695 | +0.23(+1.85%) |
Dec 08, 2005 | 12.60 | 12.76 | 12.57 | 12.66 | 158,973 | +0.27(+2.21%) |
Dec 07, 2005 | 12.44 | 12.46 | 12.38 | 12.39 | 26,111 | -0.04(-0.31%) |
Dec 06, 2005 | 12.41 | 12.48 | 12.37 | 12.43 | 39,935 | -0.06(-0.47%) |
Dec 05, 2005 | 12.42 | 12.50 | 12.42 | 12.48 | 75,263 | -0.06(-0.47%) |
Dec 02, 2005 | 12.41 | 12.55 | 12.40 | 12.54 | 71,679 | +0.16(+1.32%) |
Dec 01, 2005 | 12.27 | 12.39 | 12.25 | 12.38 | 58,367 | +0.05(+0.44%) |
Nov 30, 2005 | 12.36 | 12.39 | 12.32 | 12.32 | 39,167 | -0.01(-0.09%) |
Nov 29, 2005 | 12.29 | 12.35 | 12.26 | 12.34 | 116,478 | +0.12(+1.02%) |
Nov 28, 2005 | 12.15 | 12.27 | 12.12 | 12.21 | 96,766 | +0.02(+0.13%) |
Nov 25, 2005 | 12.22 | 12.23 | 12.17 | 12.20 | 26,111 | -0.17(-1.36%) |
Nov 23, 2005 | 12.31 | 12.38 | 12.28 | 12.36 | 65,023 | +0.09(+0.70%) |
Nov 22, 2005 | 12.20 | 12.34 | 12.15 | 12.28 | 116,478 | -0.02(-0.19%) |
Nov 21, 2005 | 12.32 | 12.34 | 12.23 | 12.30 | 116,222 | -0.01(-0.06%) |
Nov 18, 2005 | 12.29 | 12.31 | 12.22 | 12.31 | 35,071 | -0.02(-0.13%) |
Nov 17, 2005 | 12.29 | 12.34 | 12.21 | 12.32 | 48,895 | +0.12(+0.96%) |
Nov 16, 2005 | 12.21 | 12.27 | 12.20 | 12.21 | 57,855 | -0.05(-0.38%) |
Nov 15, 2005 | 12.17 | 12.28 | 12.13 | 12.25 | 77,311 | +0.09(+0.71%) |
Nov 14, 2005 | 12.15 | 12.21 | 12.12 | 12.17 | 32,255 | -0.04(-0.32%) |
Nov 11, 2005 | 12.18 | 12.21 | 12.15 | 12.21 | 33,791 | -0.05(-0.38%) |
Nov 10, 2005 | 12.19 | 12.28 | 12.12 | 12.25 | 222,973 | +0.12(+1.03%) |
Nov 09, 2005 | 11.92 | 12.13 | 11.90 | 12.13 | 46,847 | +0.17(+1.40%) |
Nov 08, 2005 | 11.95 | 12.01 | 11.89 | 11.96 | 105,214 | -0.13(-1.07%) |
Nov 07, 2005 | 11.91 | 12.09 | 11.91 | 12.09 | 86,526 | +0.24(+2.04%) |
Nov 04, 2005 | 12.00 | 12.01 | 11.79 | 11.85 | 106,238 | -0.38(-3.10%) |
Nov 03, 2005 | 12.14 | 12.38 | 12.14 | 12.23 | 216,829 | +0.03(+0.26%) |
Nov 02, 2005 | 11.86 | 12.20 | 11.81 | 12.20 | 144,894 | +0.37(+3.10%) |
Nov 01, 2005 | 11.71 | 11.94 | 11.69 | 11.83 | 320,763 | -0.01(-0.07%) |
Oct 31, 2005 | 11.76 | 11.86 | 11.71 | 11.84 | 171,773 | +0.00(+0.00%) |
Oct 28, 2005 | 11.68 | 11.84 | 11.66 | 11.84 | 68,351 | +0.06(+0.53%) |
Oct 27, 2005 | 11.90 | 11.90 | 11.74 | 11.77 | 32,767 | -0.12(-1.05%) |
Oct 26, 2005 | 11.90 | 11.95 | 11.87 | 11.90 | 104,446 | +0.07(+0.56%) |
Oct 25, 2005 | 11.91 | 11.95 | 11.79 | 11.83 | 41,471 | -0.04(-0.36%) |
Oct 24, 2005 | 11.79 | 11.91 | 11.79 | 11.88 | 41,727 | +0.27(+2.32%) |
Oct 21, 2005 | 11.66 | 11.70 | 11.55 | 11.61 | 38,143 | -0.27(-2.24%) |
Oct 20, 2005 | 11.82 | 11.95 | 11.81 | 11.87 | 49,407 | -0.21(-1.78%) |
Oct 19, 2005 | 11.91 | 12.09 | 11.90 | 12.09 | 73,983 | -0.28(-2.24%) |
Oct 18, 2005 | 12.32 | 12.38 | 12.25 | 12.36 | 73,215 | -0.25(-2.01%) |
Oct 17, 2005 | 12.74 | 12.74 | 12.52 | 12.62 | 63,487 | -0.02(-0.12%) |
Oct 14, 2005 | 12.48 | 12.71 | 12.46 | 12.63 | 63,999 | +0.13(+1.06%) |
Oct 13, 2005 | 12.37 | 12.50 | 12.34 | 12.50 | 35,071 | -0.04(-0.31%) |
Oct 12, 2005 | 12.46 | 12.79 | 12.46 | 12.54 | 165,117 | +0.32(+2.65%) |
Oct 11, 2005 | 12.27 | 12.29 | 12.17 | 12.21 | 38,655 | -0.24(-1.91%) |
Oct 10, 2005 | 12.50 | 12.52 | 12.45 | 12.45 | 12,287 | -0.08(-0.62%) |
Oct 07, 2005 | 12.50 | 12.57 | 12.50 | 12.53 | 39,679 | +0.34(+2.82%) |
Oct 06, 2005 | 12.29 | 12.36 | 12.17 | 12.19 | 168,701 | +0.23(+1.96%) |
Oct 05, 2005 | 11.95 | 12.02 | 11.92 | 11.95 | 82,174 | +0.10(+0.82%) |
Oct 04, 2005 | 11.79 | 11.93 | 11.79 | 11.86 | 95,742 | +0.12(+1.03%) |