Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.39 | 12.39 | 12.35 | 12.35 | 3,874 | -0.03(-0.26%) |
Sep 28, 2006 | 12.36 | 12.38 | 12.34 | 12.38 | 20,149 | +0.04(+0.33%) |
Sep 27, 2006 | 12.35 | 12.37 | 12.34 | 12.34 | 17,824 | -0.01(-0.10%) |
Sep 26, 2006 | 12.23 | 12.36 | 12.23 | 12.36 | 28,674 | +0.10(+0.80%) |
Sep 25, 2006 | 12.17 | 12.26 | 12.14 | 12.26 | 17,049 | +0.12(+1.00%) |
Sep 22, 2006 | 12.20 | 12.20 | 12.11 | 12.14 | 23,249 | -0.06(-0.53%) |
Sep 21, 2006 | 12.29 | 12.29 | 12.20 | 12.20 | 16,274 | -0.07(-0.55%) |
Sep 20, 2006 | 12.26 | 12.30 | 12.26 | 12.27 | 44,174 | +0.09(+0.75%) |
Sep 19, 2006 | 12.25 | 12.25 | 12.13 | 12.18 | 37,199 | -0.05(-0.37%) |
Sep 18, 2006 | 12.23 | 12.26 | 12.19 | 12.22 | 25,574 | +0.01(+0.04%) |
Sep 15, 2006 | 12.25 | 12.25 | 12.20 | 12.22 | 20,924 | -0.03(-0.23%) |
Sep 14, 2006 | 12.20 | 12.24 | 12.20 | 12.24 | 404,541 | -0.01(-0.05%) |
Sep 13, 2006 | 12.21 | 12.25 | 12.18 | 12.25 | 7,749 | +0.04(+0.34%) |
Sep 12, 2006 | 12.09 | 12.21 | 12.09 | 12.21 | 48,049 | +0.15(+1.24%) |
Sep 11, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 12.04 | 12.06 | 12.04 | 12.06 | 3,099 | -0.00(-0.02%) |
Sep 07, 2006 | 12.02 | 12.07 | 12.01 | 12.06 | 55,798 | -0.01(-0.04%) |
Sep 06, 2006 | 12.13 | 12.15 | 12.07 | 12.07 | 4,649 | -0.13(-1.10%) |
Sep 05, 2006 | 12.17 | 12.21 | 12.17 | 12.20 | 13,949 | +0.03(+0.21%) |
Sep 01, 2006 | 12.14 | 12.19 | 12.14 | 12.18 | 9,299 | +0.06(+0.47%) |
Aug 31, 2006 | 12.11 | 12.12 | 12.11 | 12.12 | 18,599 | +0.01(+0.09%) |
Aug 30, 2006 | 12.11 | 12.11 | 12.11 | 12.11 | 774 | +0.03(+0.25%) |
Aug 29, 2006 | 12.07 | 12.08 | 12.07 | 12.08 | 2,324 | +0.02(+0.16%) |
Aug 28, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 774 | +0.07(+0.58%) |
Aug 25, 2006 | 11.98 | 12.02 | 11.98 | 11.99 | 3,874 | +0.03(+0.22%) |
Aug 24, 2006 | 12.01 | 12.01 | 11.96 | 11.96 | 3,874 | -0.02(-0.15%) |
Aug 23, 2006 | 12.05 | 12.05 | 11.97 | 11.98 | 25,574 | -0.06(-0.50%) |
Aug 22, 2006 | 12.01 | 12.04 | 12.01 | 12.04 | 6,974 | +0.01(+0.12%) |
Aug 21, 2006 | 12.06 | 12.06 | 12.02 | 12.03 | 49,598 | -0.04(-0.32%) |
Aug 18, 2006 | 12.03 | 12.07 | 12.00 | 12.07 | 5,424 | +0.04(+0.30%) |
Aug 17, 2006 | 12.00 | 12.07 | 12.00 | 12.03 | 31,774 | +0.03(+0.26%) |
Aug 16, 2006 | 11.96 | 12.00 | 11.96 | 12.00 | 41,849 | +0.08(+0.69%) |
Aug 15, 2006 | 11.85 | 11.92 | 11.85 | 11.92 | 10,074 | +0.18(+1.49%) |
Aug 14, 2006 | 11.79 | 11.79 | 11.74 | 11.74 | 3,874 | +0.03(+0.22%) |
Aug 11, 2006 | 11.73 | 11.73 | 11.69 | 11.72 | 13,174 | -0.06(-0.50%) |
Aug 10, 2006 | 11.70 | 11.78 | 11.67 | 11.78 | 22,474 | +0.06(+0.54%) |
Aug 09, 2006 | 11.86 | 11.87 | 11.71 | 11.71 | 84,473 | -0.07(-0.63%) |
Aug 08, 2006 | 11.86 | 11.86 | 11.76 | 11.79 | 148,021 | -0.05(-0.39%) |
Aug 07, 2006 | 11.82 | 11.84 | 11.82 | 11.83 | 13,949 | -0.02(-0.13%) |
Aug 04, 2006 | 11.94 | 11.95 | 11.81 | 11.85 | 17,824 | -0.02(-0.18%) |
Aug 03, 2006 | 11.80 | 11.87 | 11.80 | 11.87 | 26,349 | +0.03(+0.26%) |
Aug 02, 2006 | 11.84 | 11.88 | 11.82 | 11.84 | 79,048 | +0.11(+0.95%) |
Aug 01, 2006 | 11.77 | 11.77 | 11.73 | 11.73 | 6,199 | -0.10(-0.83%) |
Jul 31, 2006 | 11.80 | 11.83 | 11.80 | 11.83 | 17,049 | -0.01(-0.04%) |
Jul 28, 2006 | 11.75 | 11.83 | 11.75 | 11.83 | 5,424 | +0.15(+1.26%) |
Jul 27, 2006 | 11.76 | 11.78 | 11.69 | 11.69 | 12,399 | -0.09(-0.79%) |
Jul 26, 2006 | 11.72 | 11.80 | 11.72 | 11.78 | 6,199 | +0.02(+0.14%) |
Jul 25, 2006 | 11.74 | 11.76 | 11.68 | 11.76 | 4,649 | +0.11(+0.91%) |
Jul 24, 2006 | 11.52 | 11.66 | 11.52 | 11.66 | 11,624 | +0.18(+1.55%) |
Jul 21, 2006 | 11.54 | 11.54 | 11.47 | 11.48 | 9,299 | -0.10(-0.89%) |
Jul 20, 2006 | 11.72 | 11.73 | 11.58 | 11.58 | 38,749 | -0.14(-1.16%) |
Jul 19, 2006 | 11.55 | 11.72 | 11.55 | 11.72 | 79,823 | +0.25(+2.16%) |
Jul 18, 2006 | 11.49 | 11.49 | 11.36 | 11.47 | 34,874 | +0.03(+0.23%) |
Jul 17, 2006 | 11.47 | 11.50 | 11.44 | 11.44 | 21,699 | -0.04(-0.38%) |
Jul 14, 2006 | 11.52 | 11.52 | 11.44 | 11.49 | 60,448 | -0.06(-0.55%) |
Jul 13, 2006 | 11.64 | 11.64 | 11.53 | 11.55 | 11,624 | -0.17(-1.45%) |
Jul 12, 2006 | 11.79 | 11.79 | 11.72 | 11.72 | 4,649 | -0.11(-0.93%) |
Jul 11, 2006 | 11.76 | 11.83 | 11.76 | 11.83 | 3,099 | +0.03(+0.23%) |
Jul 10, 2006 | 11.83 | 11.83 | 11.80 | 11.80 | 3,874 | +0.02(+0.21%) |
Jul 07, 2006 | 11.82 | 11.86 | 11.77 | 11.78 | 30,999 | -0.09(-0.79%) |
Jul 06, 2006 | 11.87 | 11.90 | 11.85 | 11.87 | 68,973 | +0.04(+0.34%) |
Jul 05, 2006 | 11.87 | 11.87 | 11.81 | 11.83 | 123,222 | -0.11(-0.92%) |
Jul 03, 2006 | 11.87 | 11.94 | 11.87 | 11.94 | 14,724 | +0.08(+0.70%) |
Jun 30, 2006 | 11.87 | 11.89 | 11.85 | 11.86 | 27,899 | +0.08(+0.70%) |
Jun 29, 2006 | 11.51 | 11.78 | 11.51 | 11.78 | 20,149 | +0.21(+1.77%) |
Jun 28, 2006 | 11.55 | 11.57 | 11.52 | 11.57 | 10,849 | +0.02(+0.16%) |
Jun 27, 2006 | 11.66 | 11.66 | 11.54 | 11.55 | 86,798 | -0.08(-0.65%) |
Jun 26, 2006 | 11.59 | 11.63 | 11.59 | 11.63 | 6,199 | +0.03(+0.29%) |
Jun 23, 2006 | 11.54 | 11.60 | 11.54 | 11.60 | 3,874 | +0.03(+0.27%) |
Jun 22, 2006 | 11.59 | 11.59 | 11.56 | 11.56 | 30,224 | -0.07(-0.59%) |
Jun 21, 2006 | 11.66 | 11.66 | 11.63 | 11.63 | 7,749 | +0.14(+1.18%) |
Jun 20, 2006 | 11.56 | 11.56 | 11.50 | 11.50 | 40,299 | +0.01(+0.08%) |
Jun 19, 2006 | 11.66 | 11.66 | 11.49 | 11.49 | 16,274 | -0.14(-1.17%) |
Jun 16, 2006 | 11.63 | 11.63 | 11.58 | 11.62 | 20,924 | +0.04(+0.31%) |
Jun 15, 2006 | 11.51 | 11.59 | 11.51 | 11.59 | 4,649 | +0.22(+1.91%) |
Jun 14, 2006 | 11.41 | 11.44 | 11.37 | 11.37 | 16,274 | -0.03(-0.26%) |
Jun 13, 2006 | 11.49 | 11.51 | 11.37 | 11.40 | 31,774 | -0.12(-1.03%) |
Jun 12, 2006 | 11.68 | 11.68 | 11.51 | 11.52 | 278,219 | -0.16(-1.39%) |
Jun 09, 2006 | 11.73 | 11.79 | 11.68 | 11.68 | 9,299 | -0.05(-0.45%) |
Jun 08, 2006 | 11.67 | 11.73 | 11.51 | 11.73 | 125,547 | -0.02(-0.19%) |
Jun 07, 2006 | 11.80 | 11.89 | 11.76 | 11.76 | 86,023 | -0.04(-0.36%) |
Jun 06, 2006 | 11.86 | 11.86 | 11.73 | 11.80 | 21,699 | -0.03(-0.25%) |
Jun 05, 2006 | 12.02 | 12.02 | 11.83 | 11.83 | 14,724 | -0.22(-1.80%) |
Jun 02, 2006 | 12.03 | 12.05 | 12.00 | 12.05 | 9,299 | +0.03(+0.29%) |
Jun 01, 2006 | 11.95 | 12.01 | 11.95 | 12.01 | 13,949 | +0.15(+1.24%) |
May 31, 2006 | 11.86 | 11.86 | 11.81 | 11.86 | 57,348 | +0.09(+0.72%) |
May 30, 2006 | 11.90 | 11.90 | 11.78 | 11.78 | 20,149 | -0.16(-1.33%) |
May 26, 2006 | 11.93 | 11.95 | 11.93 | 11.94 | 3,874 | +0.07(+0.55%) |
May 25, 2006 | 11.83 | 11.87 | 11.80 | 11.87 | 18,599 | +0.14(+1.23%) |
May 24, 2006 | 11.71 | 11.77 | 11.60 | 11.73 | 63,548 | -0.01(-0.11%) |
May 23, 2006 | 11.88 | 11.89 | 11.74 | 11.74 | 17,824 | -0.05(-0.45%) |
May 22, 2006 | 11.78 | 11.83 | 11.71 | 11.79 | 30,999 | -0.05(-0.38%) |
May 19, 2006 | 11.80 | 11.87 | 11.73 | 11.84 | 109,272 | +0.06(+0.47%) |
May 18, 2006 | 11.94 | 11.94 | 11.78 | 11.78 | 120,897 | -0.07(-0.63%) |
May 17, 2006 | 12.00 | 12.00 | 11.86 | 11.86 | 44,949 | -0.23(-1.87%) |
May 16, 2006 | 12.13 | 12.13 | 12.07 | 12.08 | 114,697 | -0.01(-0.05%) |
May 15, 2006 | 12.05 | 12.09 | 12.01 | 12.09 | 110,822 | +0.01(+0.06%) |
May 12, 2006 | 12.16 | 12.18 | 12.08 | 12.08 | 59,673 | -0.14(-1.18%) |
May 11, 2006 | 12.37 | 12.37 | 12.23 | 12.23 | 21,699 | -0.16(-1.27%) |
May 10, 2006 | 12.36 | 12.39 | 12.33 | 12.38 | 51,148 | -0.02(-0.13%) |
May 09, 2006 | 12.40 | 12.42 | 12.39 | 12.40 | 16,274 | -0.01(-0.06%) |
May 08, 2006 | 12.41 | 12.41 | 12.38 | 12.41 | 8,524 | +0.00(+0.02%) |
May 05, 2006 | 12.35 | 12.40 | 12.35 | 12.40 | 7,749 | +0.14(+1.11%) |
May 04, 2006 | 12.27 | 12.30 | 12.27 | 12.27 | 8,524 | +0.03(+0.29%) |
May 03, 2006 | 12.28 | 12.28 | 12.20 | 12.23 | 33,324 | -0.04(-0.32%) |
May 02, 2006 | 12.25 | 12.27 | 12.24 | 12.27 | 14,724 | +0.06(+0.45%) |
May 01, 2006 | 12.28 | 12.30 | 12.21 | 12.22 | 47,274 | -0.03(-0.25%) |
Apr 28, 2006 | 12.26 | 12.27 | 12.25 | 12.25 | 27,124 | +0.01(+0.05%) |
Apr 27, 2006 | 12.13 | 12.26 | 12.13 | 12.24 | 39,524 | +0.02(+0.16%) |
Apr 26, 2006 | 12.26 | 12.27 | 12.22 | 12.22 | 42,624 | +0.04(+0.33%) |
Apr 25, 2006 | 12.25 | 12.25 | 12.17 | 12.18 | 43,399 | -0.09(-0.71%) |
Apr 24, 2006 | 12.25 | 12.27 | 12.22 | 12.27 | 18,599 | -0.01(-0.08%) |
Apr 21, 2006 | 12.33 | 12.33 | 12.24 | 12.28 | 34,874 | -0.04(-0.32%) |
Apr 20, 2006 | 12.29 | 12.33 | 12.29 | 12.32 | 12,399 | +0.04(+0.36%) |
Apr 19, 2006 | 12.23 | 12.28 | 12.23 | 12.28 | 61,223 | +0.03(+0.23%) |
Apr 18, 2006 | 12.14 | 12.25 | 12.14 | 12.25 | 25,574 | +0.23(+1.90%) |
Apr 17, 2006 | 12.09 | 12.09 | 12.00 | 12.02 | 19,374 | -0.03(-0.26%) |
Apr 13, 2006 | 12.06 | 12.07 | 12.01 | 12.05 | 11,624 | -0.01(-0.09%) |
Apr 12, 2006 | 12.06 | 12.06 | 12.04 | 12.06 | 6,199 | +0.03(+0.25%) |
Apr 11, 2006 | 12.17 | 12.17 | 12.03 | 12.03 | 27,899 | -0.11(-0.89%) |
Apr 10, 2006 | 12.13 | 12.17 | 12.13 | 12.14 | 16,274 | +0.01(+0.07%) |
Apr 07, 2006 | 12.18 | 12.18 | 12.12 | 12.13 | 34,099 | -0.11(-0.92%) |
Apr 06, 2006 | 12.26 | 12.26 | 12.24 | 12.24 | 12,399 | -0.03(-0.21%) |
Apr 05, 2006 | 12.25 | 12.28 | 12.22 | 12.27 | 26,349 | +0.05(+0.40%) |
Apr 04, 2006 | 12.17 | 12.22 | 12.16 | 12.22 | 10,849 | +0.06(+0.50%) |
Apr 03, 2006 | 12.17 | 12.25 | 12.16 | 12.16 | 43,399 | +0.00(+0.02%) |
Mar 31, 2006 | 12.15 | 12.16 | 12.12 | 12.16 | 14,724 | -0.02(-0.16%) |
Mar 30, 2006 | 12.19 | 12.24 | 12.15 | 12.17 | 57,348 | -0.03(-0.22%) |
Mar 29, 2006 | 12.10 | 12.20 | 12.10 | 12.20 | 24,799 | +0.11(+0.93%) |
Mar 28, 2006 | 12.17 | 12.17 | 12.09 | 12.09 | 2,324 | -0.08(-0.65%) |
Mar 27, 2006 | 12.17 | 12.17 | 12.15 | 12.17 | 11,624 | -0.01(-0.07%) |
Mar 24, 2006 | 12.13 | 12.18 | 12.13 | 12.18 | 7,749 | +0.05(+0.40%) |
Mar 23, 2006 | 12.14 | 12.15 | 12.10 | 12.13 | 20,924 | -0.04(-0.33%) |
Mar 22, 2006 | 12.09 | 12.17 | 12.09 | 12.17 | 5,424 | +0.09(+0.73%) |
Mar 21, 2006 | 12.17 | 12.21 | 12.08 | 12.08 | 23,249 | -0.09(-0.70%) |
Mar 20, 2006 | 12.20 | 12.20 | 12.17 | 12.17 | 13,949 | -0.02(-0.14%) |
Mar 17, 2006 | 12.17 | 12.19 | 12.17 | 12.18 | 20,924 | -0.02(-0.14%) |
Mar 16, 2006 | 12.19 | 12.26 | 12.19 | 12.20 | 18,599 | +0.03(+0.24%) |
Mar 15, 2006 | 12.13 | 12.18 | 12.13 | 12.17 | 3,874 | +0.06(+0.53%) |
Mar 14, 2006 | 12.05 | 12.10 | 12.05 | 12.10 | 20,924 | +0.10(+0.85%) |
Mar 13, 2006 | 12.03 | 12.03 | 12.00 | 12.00 | 5,424 | +0.04(+0.33%) |
Mar 10, 2006 | 11.89 | 11.98 | 11.89 | 11.96 | 19,374 | +0.07(+0.60%) |
Mar 09, 2006 | 11.97 | 11.97 | 11.89 | 11.89 | 17,049 | -0.06(-0.51%) |
Mar 08, 2006 | 11.91 | 11.96 | 11.87 | 11.95 | 11,624 | +0.02(+0.17%) |
Mar 07, 2006 | 11.92 | 11.96 | 11.90 | 11.93 | 15,499 | -0.05(-0.39%) |
Mar 06, 2006 | 12.07 | 12.07 | 11.94 | 11.98 | 45,724 | -0.09(-0.75%) |
Mar 03, 2006 | 12.04 | 12.12 | 12.04 | 12.07 | 47,274 | -0.04(-0.31%) |
Mar 02, 2006 | 12.08 | 12.11 | 12.02 | 12.11 | 102,297 | -0.00(-0.01%) |
Mar 01, 2006 | 12.01 | 12.11 | 12.01 | 12.11 | 33,324 | +0.11(+0.92%) |
Feb 28, 2006 | 12.10 | 12.08 | 11.98 | 12.00 | 33,324 | -0.11(-0.88%) |
Feb 27, 2006 | 12.08 | 12.14 | 12.08 | 12.10 | 48,823 | +0.03(+0.24%) |
Feb 24, 2006 | 12.05 | 12.08 | 12.04 | 12.08 | 21,699 | +0.03(+0.24%) |
Feb 23, 2006 | 12.04 | 12.09 | 12.04 | 12.05 | 30,999 | -0.05(-0.41%) |
Feb 22, 2006 | 11.99 | 12.10 | 11.99 | 12.10 | 36,424 | +0.11(+0.88%) |
Feb 21, 2006 | 12.07 | 12.07 | 11.97 | 11.99 | 52,698 | -0.04(-0.33%) |
Feb 17, 2006 | 12.03 | 12.06 | 12.01 | 12.03 | 67,423 | -0.01(-0.12%) |
Feb 16, 2006 | 12.00 | 12.04 | 11.96 | 12.04 | 88,348 | +0.08(+0.70%) |
Feb 15, 2006 | 11.89 | 11.96 | 11.89 | 11.96 | 42,624 | +0.06(+0.48%) |
Feb 14, 2006 | 11.78 | 11.92 | 11.78 | 11.90 | 34,099 | +0.11(+0.94%) |
Feb 13, 2006 | 11.80 | 11.83 | 11.76 | 11.79 | 27,899 | -0.06(-0.51%) |
Feb 10, 2006 | 11.82 | 11.86 | 11.74 | 11.85 | 58,123 | +0.02(+0.13%) |
Feb 09, 2006 | 11.86 | 11.92 | 11.84 | 11.84 | 88,348 | -0.02(-0.13%) |
Feb 08, 2006 | 11.77 | 11.85 | 11.77 | 11.85 | 13,174 | +0.09(+0.76%) |
Feb 07, 2006 | 11.80 | 11.82 | 11.76 | 11.76 | 13,949 | -0.10(-0.81%) |
Feb 06, 2006 | 11.85 | 11.88 | 11.85 | 11.86 | 9,299 | -0.00(-0.03%) |
Feb 03, 2006 | 11.87 | 11.91 | 11.85 | 11.86 | 414,616 | -0.04(-0.34%) |
Feb 02, 2006 | 12.01 | 12.01 | 11.88 | 11.90 | 18,599 | -0.10(-0.86%) |
Feb 01, 2006 | 11.98 | 12.01 | 11.98 | 12.01 | 14,724 | -0.00(-0.01%) |
Jan 31, 2006 | 12.00 | 12.04 | 11.99 | 12.01 | 26,349 | -0.02(-0.17%) |
Jan 30, 2006 | 12.01 | 12.05 | 12.01 | 12.03 | 68,973 | +0.00(+0.02%) |
Jan 27, 2006 | 11.94 | 12.05 | 11.94 | 12.03 | 25,574 | +0.09(+0.78%) |
Jan 26, 2006 | 11.89 | 11.94 | 11.87 | 11.93 | 247,994 | +0.10(+0.88%) |
Jan 25, 2006 | 11.91 | 11.91 | 11.80 | 11.83 | 8,524 | -0.03(-0.25%) |
Jan 24, 2006 | 11.87 | 11.87 | 11.85 | 11.86 | 6,199 | +0.03(+0.25%) |
Jan 23, 2006 | 11.83 | 11.85 | 11.81 | 11.83 | 38,749 | +0.02(+0.16%) |
Jan 20, 2006 | 11.87 | 11.87 | 11.80 | 11.81 | 36,424 | -0.20(-1.63%) |
Jan 19, 2006 | 11.95 | 12.02 | 11.95 | 12.01 | 20,149 | +0.09(+0.72%) |
Jan 18, 2006 | 11.94 | 11.94 | 11.89 | 11.92 | 11,624 | -0.05(-0.41%) |
Jan 17, 2006 | 11.94 | 11.98 | 11.89 | 11.97 | 16,274 | -0.03(-0.23%) |
Jan 13, 2006 | 12.00 | 12.01 | 11.98 | 12.00 | 24,024 | -0.01(-0.04%) |
Jan 12, 2006 | 12.08 | 12.08 | 12.00 | 12.00 | 4,649 | -0.06(-0.54%) |
Jan 11, 2006 | 12.03 | 12.09 | 12.03 | 12.06 | 17,049 | +0.03(+0.28%) |
Jan 10, 2006 | 11.96 | 12.03 | 11.96 | 12.03 | 27,899 | +0.02(+0.13%) |
Jan 09, 2006 | 11.97 | 12.02 | 11.97 | 12.02 | 20,924 | +0.04(+0.37%) |
Jan 06, 2006 | 11.92 | 11.97 | 11.88 | 11.97 | 40,299 | +0.13(+1.13%) |
Jan 05, 2006 | 11.85 | 11.87 | 11.84 | 11.84 | 34,099 | -0.02(-0.21%) |
Jan 04, 2006 | 11.84 | 11.86 | 11.81 | 11.86 | 31,774 | +0.07(+0.58%) |
Jan 03, 2006 | 11.68 | 11.79 | 11.59 | 11.79 | 24,799 | +0.16(+1.38%) |
Dec 30, 2005 | 11.64 | 11.64 | 11.61 | 11.63 | 9,299 | -0.04(-0.36%) |
Dec 29, 2005 | 11.70 | 11.73 | 11.68 | 11.68 | 4,649 | -0.04(-0.32%) |
Dec 28, 2005 | 11.70 | 11.71 | 11.70 | 11.71 | 6,199 | +0.03(+0.23%) |
Dec 27, 2005 | 11.81 | 11.81 | 11.69 | 11.69 | 7,749 | -0.10(-0.89%) |
Dec 23, 2005 | 11.81 | 11.81 | 11.77 | 11.79 | 29,449 | +0.01(+0.09%) |
Dec 22, 2005 | 11.75 | 11.78 | 11.75 | 11.78 | 15,499 | +0.05(+0.41%) |
Dec 21, 2005 | 11.73 | 11.77 | 11.73 | 11.73 | 11,624 | +0.03(+0.30%) |
Dec 20, 2005 | 11.66 | 11.71 | 11.66 | 11.70 | 3,874 | +0.01(+0.07%) |
Dec 19, 2005 | 11.77 | 11.79 | 11.68 | 11.69 | 23,249 | -0.09(-0.73%) |
Dec 16, 2005 | 11.82 | 11.83 | 11.78 | 11.78 | 3,099 | -0.09(-0.76%) |
Dec 15, 2005 | 11.88 | 11.88 | 11.85 | 11.87 | 5,424 | -0.01(-0.11%) |
Dec 14, 2005 | 11.87 | 11.90 | 11.83 | 11.88 | 8,524 | +0.05(+0.42%) |
Dec 13, 2005 | 11.76 | 11.87 | 11.76 | 11.83 | 15,499 | +0.06(+0.47%) |
Dec 12, 2005 | 11.80 | 11.80 | 11.74 | 11.77 | 6,974 | -0.00(-0.01%) |
Dec 09, 2005 | 11.72 | 11.78 | 11.72 | 11.78 | 7,749 | +0.04(+0.35%) |
Dec 08, 2005 | 11.74 | 11.79 | 11.73 | 11.73 | 29,449 | +0.00(+0.03%) |
Dec 07, 2005 | 11.78 | 11.78 | 11.69 | 11.73 | 7,749 | -0.06(-0.52%) |
Dec 06, 2005 | 11.81 | 11.85 | 11.79 | 11.79 | 13,949 | +0.02(+0.17%) |
Dec 05, 2005 | 11.77 | 11.77 | 11.76 | 11.77 | 3,874 | -0.03(-0.27%) |
Dec 02, 2005 | 11.79 | 11.80 | 11.77 | 11.80 | 6,199 | +0.01(+0.07%) |
Dec 01, 2005 | 11.74 | 11.81 | 11.74 | 11.80 | 3,099 | +0.13(+1.15%) |
Nov 30, 2005 | 11.70 | 11.70 | 11.66 | 11.66 | 8,524 | -0.05(-0.44%) |
Nov 29, 2005 | 11.71 | 11.73 | 11.71 | 11.71 | 3,099 | +0.01(+0.12%) |
Nov 28, 2005 | 11.79 | 11.79 | 11.70 | 11.70 | 26,349 | -0.12(-0.98%) |
Nov 25, 2005 | 11.80 | 11.82 | 11.78 | 11.82 | 3,874 | +0.02(+0.17%) |
Nov 23, 2005 | 11.74 | 11.82 | 11.74 | 11.80 | 13,949 | +0.06(+0.54%) |
Nov 22, 2005 | 11.66 | 11.73 | 11.65 | 11.73 | 28,674 | +0.05(+0.41%) |
Nov 21, 2005 | 11.61 | 11.70 | 11.61 | 11.68 | 92,998 | +0.07(+0.58%) |
Nov 18, 2005 | 11.62 | 11.62 | 11.58 | 11.62 | 23,249 | +0.05(+0.47%) |
Nov 17, 2005 | 11.50 | 11.56 | 11.50 | 11.56 | 6,199 | +0.12(+1.06%) |
Nov 16, 2005 | 11.47 | 11.47 | 11.42 | 11.44 | 11,624 | +0.00(+0.00%) |
Nov 15, 2005 | 11.47 | 11.51 | 11.43 | 11.44 | 32,549 | -0.05(-0.40%) |
Nov 14, 2005 | 11.48 | 11.49 | 11.47 | 11.49 | 8,524 | +0.00(+0.03%) |
Nov 11, 2005 | 11.48 | 11.49 | 11.46 | 11.48 | 22,474 | +0.03(+0.25%) |
Nov 10, 2005 | 11.37 | 11.46 | 11.32 | 11.46 | 56,573 | +0.09(+0.77%) |
Nov 09, 2005 | 11.34 | 11.41 | 11.34 | 11.37 | 37,974 | +0.03(+0.26%) |
Nov 08, 2005 | 11.34 | 11.36 | 11.33 | 11.34 | 6,199 | -0.04(-0.37%) |
Nov 07, 2005 | 11.34 | 11.39 | 11.33 | 11.38 | 6,199 | +0.03(+0.23%) |
Nov 04, 2005 | 11.36 | 11.37 | 11.31 | 11.36 | 42,624 | +0.01(+0.08%) |
Nov 03, 2005 | 11.36 | 11.41 | 11.34 | 11.35 | 29,449 | +0.04(+0.38%) |
Nov 02, 2005 | 11.27 | 11.31 | 11.27 | 11.30 | 31,774 | +0.14(+1.21%) |
Nov 01, 2005 | 11.17 | 11.19 | 11.16 | 11.17 | 28,674 | -0.05(-0.44%) |
Oct 31, 2005 | 11.15 | 11.24 | 11.15 | 11.22 | 51,148 | +0.11(+1.03%) |
Oct 28, 2005 | 11.05 | 11.10 | 10.97 | 11.10 | 14,724 | +0.15(+1.33%) |
Oct 27, 2005 | 11.02 | 11.02 | 10.95 | 10.96 | 32,549 | -0.11(-0.99%) |
Oct 26, 2005 | 11.14 | 11.14 | 11.06 | 11.07 | 15,499 | -0.01(-0.13%) |
Oct 25, 2005 | 11.11 | 11.13 | 11.08 | 11.08 | 2,324 | -0.05(-0.48%) |
Oct 24, 2005 | 11.06 | 11.13 | 11.06 | 11.13 | 20,924 | +0.17(+1.54%) |
Oct 21, 2005 | 10.97 | 10.99 | 10.93 | 10.96 | 6,974 | +0.05(+0.41%) |
Oct 20, 2005 | 11.04 | 11.04 | 10.88 | 10.92 | 19,374 | -0.15(-1.32%) |
Oct 19, 2005 | 10.86 | 11.06 | 10.86 | 11.06 | 21,699 | +0.13(+1.20%) |
Oct 18, 2005 | 11.00 | 11.00 | 10.93 | 10.93 | 14,724 | -0.09(-0.82%) |
Oct 17, 2005 | 11.03 | 11.03 | 10.99 | 11.02 | 5,424 | +0.03(+0.28%) |
Oct 14, 2005 | 10.94 | 11.00 | 10.91 | 10.99 | 27,899 | +0.10(+0.90%) |
Oct 13, 2005 | 10.88 | 10.90 | 10.84 | 10.89 | 17,824 | -0.03(-0.25%) |
Oct 12, 2005 | 10.97 | 10.97 | 10.88 | 10.92 | 30,224 | -0.08(-0.69%) |
Oct 11, 2005 | 11.03 | 11.04 | 10.98 | 11.00 | 10,849 | -0.03(-0.26%) |
Oct 10, 2005 | 11.12 | 11.12 | 11.03 | 11.03 | 29,449 | -0.08(-0.71%) |
Oct 07, 2005 | 11.14 | 11.14 | 11.09 | 11.10 | 24,024 | +0.04(+0.38%) |
Oct 06, 2005 | 11.12 | 11.12 | 10.98 | 11.06 | 38,749 | -0.06(-0.57%) |
Oct 05, 2005 | 11.28 | 11.28 | 11.13 | 11.13 | 26,349 | -0.18(-1.55%) |
Oct 04, 2005 | 11.43 | 11.43 | 11.30 | 11.30 | 38,749 | -0.12(-1.05%) |