Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.20 | 12.28 | 12.15 | 12.15 | 1,117,491 | -0.02(-0.20%) |
Aug 30, 2006 | 12.15 | 12.23 | 12.08 | 12.17 | 973,782 | -0.03(-0.24%) |
Aug 29, 2006 | 12.10 | 12.20 | 12.03 | 12.20 | 733,322 | +0.10(+0.86%) |
Aug 28, 2006 | 12.04 | 12.10 | 12.00 | 12.10 | 777,851 | +0.06(+0.53%) |
Aug 25, 2006 | 12.04 | 12.07 | 11.99 | 12.04 | 964,674 | -0.01(-0.04%) |
Aug 24, 2006 | 11.86 | 12.05 | 11.86 | 12.04 | 1,250,878 | +0.15(+1.29%) |
Aug 23, 2006 | 11.95 | 11.97 | 11.79 | 11.89 | 921,763 | +0.00(+0.00%) |
Aug 22, 2006 | 11.71 | 11.89 | 11.68 | 11.89 | 810,237 | +0.12(+1.05%) |
Aug 21, 2006 | 11.69 | 11.76 | 11.66 | 11.76 | 705,997 | +0.07(+0.59%) |
Aug 18, 2006 | 11.75 | 11.75 | 11.64 | 11.69 | 658,026 | -0.02(-0.17%) |
Aug 17, 2006 | 11.78 | 11.86 | 11.71 | 11.71 | 877,638 | -0.06(-0.55%) |
Aug 16, 2006 | 11.79 | 11.83 | 11.71 | 11.78 | 698,305 | +0.04(+0.34%) |
Aug 15, 2006 | 11.78 | 11.81 | 11.61 | 11.74 | 656,609 | +0.13(+1.11%) |
Aug 14, 2006 | 11.58 | 11.75 | 11.41 | 11.61 | 609,448 | +0.17(+1.51%) |
Aug 11, 2006 | 11.54 | 11.55 | 11.37 | 11.44 | 440,236 | -0.08(-0.73%) |
Aug 10, 2006 | 11.41 | 11.62 | 11.29 | 11.52 | 710,450 | +0.09(+0.82%) |
Aug 09, 2006 | 11.48 | 11.59 | 11.39 | 11.43 | 912,452 | +0.01(+0.13%) |
Aug 08, 2006 | 11.66 | 11.73 | 11.37 | 11.41 | 827,644 | -0.25(-2.16%) |
Aug 07, 2006 | 11.73 | 11.73 | 11.58 | 11.66 | 848,492 | -0.04(-0.38%) |
Aug 04, 2006 | 11.61 | 11.73 | 11.54 | 11.71 | 1,083,284 | +0.20(+1.72%) |
Aug 03, 2006 | 11.39 | 11.53 | 11.31 | 11.51 | 624,831 | +0.12(+1.08%) |
Aug 02, 2006 | 11.40 | 11.45 | 11.27 | 11.39 | 656,407 | +0.04(+0.39%) |
Aug 01, 2006 | 11.25 | 11.42 | 11.14 | 11.34 | 862,660 | +0.04(+0.35%) |
Jul 31, 2006 | 11.45 | 11.48 | 11.19 | 11.30 | 744,859 | -0.13(-1.12%) |
Jul 28, 2006 | 11.34 | 11.45 | 11.32 | 11.43 | 559,049 | +0.16(+1.40%) |
Jul 27, 2006 | 11.46 | 11.51 | 11.24 | 11.27 | 685,958 | -0.11(-1.00%) |
Jul 26, 2006 | 11.34 | 11.44 | 11.26 | 11.39 | 811,046 | +0.05(+0.48%) |
Jul 25, 2006 | 11.20 | 11.36 | 11.13 | 11.33 | 966,090 | +0.19(+1.68%) |
Jul 24, 2006 | 10.88 | 11.15 | 10.90 | 11.15 | 687,983 | +0.27(+2.45%) |
Jul 21, 2006 | 11.13 | 11.14 | 10.87 | 10.88 | 746,276 | -0.25(-2.26%) |
Jul 20, 2006 | 11.31 | 11.33 | 11.12 | 11.13 | 818,940 | -0.14(-1.23%) |
Jul 19, 2006 | 11.02 | 11.37 | 10.98 | 11.27 | 957,994 | +0.25(+2.29%) |
Jul 18, 2006 | 10.84 | 11.04 | 10.80 | 11.02 | 986,736 | +0.30(+2.77%) |
Jul 17, 2006 | 10.93 | 10.95 | 10.70 | 10.72 | 1,186,107 | -0.14(-1.27%) |
Jul 14, 2006 | 11.00 | 11.03 | 10.82 | 10.86 | 881,484 | -0.06(-0.59%) |
Jul 13, 2006 | 11.13 | 11.16 | 10.91 | 10.92 | 769,958 | -0.25(-2.21%) |
Jul 12, 2006 | 11.18 | 11.26 | 11.11 | 11.17 | 904,963 | +0.04(+0.40%) |
Jul 11, 2006 | 11.10 | 11.16 | 10.94 | 11.13 | 597,709 | +0.04(+0.36%) |
Jul 10, 2006 | 11.01 | 11.13 | 11.00 | 11.09 | 586,374 | +0.12(+1.08%) |
Jul 07, 2006 | 11.01 | 11.08 | 10.88 | 10.97 | 1,087,535 | -0.04(-0.40%) |
Jul 06, 2006 | 11.00 | 11.07 | 10.91 | 11.01 | 748,705 | +0.00(+0.00%) |
Jul 05, 2006 | 11.02 | 11.08 | 10.86 | 11.01 | 891,604 | -0.01(-0.05%) |
Jul 03, 2006 | 10.89 | 11.02 | 10.82 | 11.02 | 1,131,255 | +0.20(+1.83%) |
Jun 30, 2006 | 11.10 | 11.22 | 10.82 | 10.82 | 7,888,426 | -0.26(-2.36%) |
Jun 29, 2006 | 10.90 | 11.08 | 10.89 | 11.08 | 709,640 | +0.13(+1.17%) |
Jun 28, 2006 | 10.75 | 10.95 | 10.73 | 10.95 | 786,960 | +0.24(+2.26%) |
Jun 27, 2006 | 10.78 | 10.84 | 10.70 | 10.71 | 703,568 | -0.02(-0.18%) |
Jun 26, 2006 | 10.57 | 10.73 | 10.56 | 10.73 | 633,535 | +0.21(+1.97%) |
Jun 23, 2006 | 10.64 | 10.70 | 10.50 | 10.52 | 679,279 | -0.10(-0.93%) |
Jun 22, 2006 | 10.79 | 10.79 | 10.62 | 10.62 | 597,506 | -0.13(-1.20%) |
Jun 21, 2006 | 10.80 | 10.86 | 10.72 | 10.75 | 640,012 | -0.05(-0.50%) |
Jun 20, 2006 | 10.78 | 10.84 | 10.73 | 10.80 | 547,512 | +0.00(+0.00%) |
Jun 19, 2006 | 10.96 | 10.97 | 10.80 | 10.80 | 528,283 | -0.11(-1.04%) |
Jun 16, 2006 | 11.01 | 11.01 | 10.87 | 10.92 | 430,520 | +0.00(+0.00%) |
Jun 15, 2006 | 10.89 | 10.99 | 10.83 | 10.92 | 599,935 | +0.08(+0.73%) |
Jun 14, 2006 | 10.98 | 10.98 | 10.80 | 10.84 | 595,482 | -0.03(-0.27%) |
Jun 13, 2006 | 11.03 | 11.15 | 10.85 | 10.87 | 696,888 | -0.18(-1.61%) |
Jun 12, 2006 | 11.31 | 11.31 | 11.02 | 11.05 | 393,480 | -0.22(-1.93%) |
Jun 09, 2006 | 11.14 | 11.28 | 11.13 | 11.26 | 410,077 | +0.12(+1.11%) |
Jun 08, 2006 | 11.12 | 11.20 | 10.94 | 11.14 | 620,176 | -0.02(-0.22%) |
Jun 07, 2006 | 11.05 | 11.30 | 11.04 | 11.17 | 576,861 | +0.07(+0.67%) |
Jun 06, 2006 | 11.20 | 11.22 | 10.99 | 11.09 | 625,641 | -0.08(-0.71%) |
Jun 05, 2006 | 11.07 | 11.28 | 11.03 | 11.17 | 689,804 | +0.07(+0.67%) |
Jun 02, 2006 | 11.07 | 11.14 | 11.03 | 11.10 | 400,564 | +0.09(+0.81%) |
Jun 01, 2006 | 10.82 | 11.01 | 10.80 | 11.01 | 693,043 | +0.22(+2.01%) |
May 31, 2006 | 10.81 | 10.85 | 10.64 | 10.79 | 761,456 | +0.01(+0.14%) |
May 30, 2006 | 10.95 | 10.97 | 10.77 | 10.78 | 561,680 | -0.25(-2.24%) |
May 26, 2006 | 10.97 | 11.08 | 10.95 | 11.02 | 419,995 | +0.06(+0.59%) |
May 25, 2006 | 10.80 | 10.96 | 10.75 | 10.96 | 945,040 | +0.20(+1.84%) |
May 24, 2006 | 10.75 | 10.91 | 10.57 | 10.76 | 799,509 | +0.01(+0.14%) |
May 23, 2006 | 10.85 | 10.96 | 10.70 | 10.75 | 440,033 | -0.09(-0.82%) |
May 22, 2006 | 10.83 | 10.89 | 10.76 | 10.83 | 493,267 | +0.01(+0.14%) |
May 19, 2006 | 10.86 | 11.01 | 10.74 | 10.82 | 604,186 | -0.04(-0.36%) |
May 18, 2006 | 10.91 | 11.05 | 10.83 | 10.86 | 566,740 | +0.03(+0.32%) |
May 17, 2006 | 10.96 | 11.09 | 10.82 | 10.82 | 532,129 | -0.17(-1.57%) |
May 16, 2006 | 11.18 | 11.20 | 11.00 | 11.00 | 485,980 | -0.06(-0.54%) |
May 15, 2006 | 10.89 | 11.06 | 10.82 | 11.06 | 636,976 | +0.21(+1.91%) |
May 12, 2006 | 11.01 | 11.04 | 10.81 | 10.85 | 710,045 | -0.15(-1.35%) |
May 11, 2006 | 11.30 | 11.32 | 11.00 | 11.00 | 467,763 | -0.27(-2.41%) |
May 10, 2006 | 11.30 | 11.41 | 11.24 | 11.27 | 515,127 | -0.04(-0.35%) |
May 09, 2006 | 11.23 | 11.45 | 11.16 | 11.31 | 823,191 | +0.12(+1.10%) |
May 08, 2006 | 10.99 | 11.20 | 10.99 | 11.19 | 512,495 | +0.03(+0.27%) |
May 05, 2006 | 11.08 | 11.21 | 11.03 | 11.16 | 607,020 | +0.13(+1.16%) |
May 04, 2006 | 10.99 | 11.12 | 10.94 | 11.03 | 742,633 | +0.01(+0.09%) |
May 03, 2006 | 10.98 | 11.05 | 10.88 | 11.02 | 436,188 | +0.04(+0.36%) |
May 02, 2006 | 11.02 | 11.09 | 10.87 | 10.98 | 518,163 | +0.00(+0.00%) |
May 01, 2006 | 11.24 | 11.27 | 10.97 | 10.98 | 649,120 | -0.22(-1.98%) |
Apr 28, 2006 | 11.11 | 11.27 | 11.05 | 11.20 | 438,414 | +0.04(+0.35%) |
Apr 27, 2006 | 11.09 | 11.24 | 10.92 | 11.16 | 612,687 | +0.02(+0.18%) |
Apr 26, 2006 | 11.19 | 11.21 | 11.13 | 11.14 | 623,010 | -0.04(-0.40%) |
Apr 25, 2006 | 11.14 | 11.21 | 11.11 | 11.19 | 673,814 | +0.00(+0.04%) |
Apr 24, 2006 | 11.26 | 11.26 | 11.12 | 11.18 | 427,484 | -0.08(-0.75%) |
Apr 21, 2006 | 11.31 | 11.31 | 11.17 | 11.26 | 457,440 | -0.00(-0.04%) |
Apr 20, 2006 | 11.29 | 11.34 | 11.15 | 11.27 | 546,095 | +0.00(+0.04%) |
Apr 19, 2006 | 11.16 | 11.27 | 11.10 | 11.26 | 455,619 | +0.10(+0.93%) |
Apr 18, 2006 | 10.87 | 11.19 | 10.87 | 11.16 | 620,581 | +0.33(+3.06%) |
Apr 17, 2006 | 10.92 | 11.02 | 10.80 | 10.83 | 524,640 | -0.08(-0.77%) |
Apr 13, 2006 | 11.04 | 11.04 | 10.87 | 10.91 | 486,385 | -0.12(-1.12%) |
Apr 12, 2006 | 10.99 | 11.10 | 10.94 | 11.04 | 561,275 | -0.00(-0.05%) |
Apr 11, 2006 | 11.12 | 11.16 | 11.04 | 11.04 | 461,893 | -0.07(-0.62%) |
Apr 10, 2006 | 11.24 | 11.32 | 11.10 | 11.11 | 527,473 | -0.18(-1.58%) |
Apr 07, 2006 | 11.39 | 11.53 | 11.29 | 11.29 | 472,419 | -0.21(-1.80%) |
Apr 06, 2006 | 11.48 | 11.58 | 11.39 | 11.50 | 708,628 | +0.01(+0.13%) |
Apr 05, 2006 | 11.48 | 11.55 | 11.12 | 11.48 | 1,400,052 | -0.03(-0.26%) |
Apr 04, 2006 | 11.53 | 11.66 | 11.46 | 11.51 | 1,113,038 | -0.14(-1.19%) |
Apr 03, 2006 | 11.78 | 11.89 | 11.63 | 11.65 | 744,454 | -0.31(-2.60%) |
Mar 31, 2006 | 11.86 | 11.98 | 11.80 | 11.96 | 1,339,735 | +0.10(+0.83%) |
Mar 30, 2006 | 11.84 | 11.91 | 11.83 | 11.86 | 1,574,527 | -0.11(-0.95%) |
Mar 29, 2006 | 11.94 | 11.98 | 11.91 | 11.98 | 909,619 | +0.03(+0.29%) |
Mar 28, 2006 | 11.87 | 11.96 | 11.86 | 11.94 | 910,024 | +0.02(+0.21%) |
Mar 27, 2006 | 11.86 | 11.92 | 11.86 | 11.92 | 1,668,444 | +0.06(+0.50%) |
Mar 24, 2006 | 11.96 | 11.97 | 11.81 | 11.86 | 4,279,298 | -0.19(-1.60%) |
Mar 23, 2006 | 11.93 | 12.05 | 11.88 | 12.05 | 503,792 | +0.07(+0.62%) |
Mar 22, 2006 | 11.87 | 11.98 | 11.80 | 11.98 | 300,170 | +0.09(+0.79%) |
Mar 21, 2006 | 12.07 | 12.10 | 11.87 | 11.88 | 346,926 | -0.18(-1.52%) |
Mar 20, 2006 | 12.22 | 12.28 | 11.99 | 12.06 | 498,732 | -0.25(-2.05%) |
Mar 17, 2006 | 12.19 | 12.32 | 12.09 | 12.32 | 386,598 | +0.15(+1.22%) |
Mar 16, 2006 | 12.08 | 12.21 | 12.04 | 12.17 | 787,769 | +0.09(+0.74%) |
Mar 15, 2006 | 11.89 | 12.08 | 11.87 | 12.08 | 508,852 | +0.22(+1.83%) |
Mar 14, 2006 | 11.88 | 11.88 | 11.68 | 11.86 | 483,349 | +0.05(+0.46%) |
Mar 13, 2006 | 11.78 | 11.88 | 11.67 | 11.81 | 738,787 | +0.02(+0.17%) |
Mar 10, 2006 | 11.72 | 11.80 | 11.63 | 11.79 | 917,715 | +0.13(+1.10%) |
Mar 09, 2006 | 11.58 | 11.68 | 11.49 | 11.66 | 479,300 | +0.12(+1.03%) |
Mar 08, 2006 | 11.41 | 11.54 | 11.36 | 11.54 | 607,020 | +0.10(+0.91%) |
Mar 07, 2006 | 11.41 | 11.48 | 11.35 | 11.44 | 544,476 | +0.01(+0.09%) |
Mar 06, 2006 | 11.33 | 11.44 | 11.26 | 11.43 | 520,996 | +0.11(+1.00%) |
Mar 03, 2006 | 11.42 | 11.46 | 11.25 | 11.31 | 537,391 | -0.17(-1.51%) |
Mar 02, 2006 | 11.49 | 11.50 | 11.37 | 11.49 | 385,991 | +0.00(+0.00%) |
Mar 01, 2006 | 11.45 | 11.49 | 11.29 | 11.49 | 559,859 | +0.10(+0.87%) |
Feb 28, 2006 | 11.44 | 11.42 | 11.24 | 11.39 | 425,865 | -0.05(-0.43%) |
Feb 27, 2006 | 11.45 | 11.48 | 11.32 | 11.44 | 457,643 | -0.07(-0.60%) |
Feb 24, 2006 | 11.61 | 11.61 | 11.46 | 11.51 | 503,792 | -0.13(-1.15%) |
Feb 23, 2006 | 11.73 | 11.73 | 11.57 | 11.64 | 483,956 | -0.11(-0.97%) |
Feb 22, 2006 | 11.64 | 11.75 | 11.57 | 11.75 | 476,467 | +0.15(+1.32%) |
Feb 21, 2006 | 11.65 | 11.65 | 11.50 | 11.60 | 607,424 | +0.01(+0.04%) |
Feb 17, 2006 | 11.44 | 11.61 | 11.37 | 11.60 | 822,583 | +0.20(+1.73%) |
Feb 16, 2006 | 11.35 | 11.42 | 11.33 | 11.40 | 399,552 | +0.06(+0.57%) |
Feb 15, 2006 | 11.33 | 11.34 | 11.21 | 11.33 | 328,507 | +0.04(+0.35%) |
Feb 14, 2006 | 11.31 | 11.31 | 11.14 | 11.29 | 470,394 | +0.04(+0.40%) |
Feb 13, 2006 | 11.25 | 11.29 | 11.17 | 11.25 | 272,035 | -0.00(-0.04%) |
Feb 10, 2006 | 11.26 | 11.30 | 11.17 | 11.25 | 238,031 | +0.01(+0.13%) |
Feb 09, 2006 | 11.26 | 11.29 | 11.17 | 11.24 | 310,290 | +0.02(+0.18%) |
Feb 08, 2006 | 11.25 | 11.25 | 11.13 | 11.22 | 457,643 | -0.03(-0.31%) |
Feb 07, 2006 | 11.30 | 11.32 | 11.17 | 11.25 | 407,243 | -0.03(-0.31%) |
Feb 06, 2006 | 11.24 | 11.36 | 11.19 | 11.29 | 360,892 | +0.05(+0.44%) |
Feb 03, 2006 | 11.36 | 11.39 | 11.17 | 11.24 | 386,800 | -0.18(-1.60%) |
Feb 02, 2006 | 11.51 | 11.53 | 11.36 | 11.42 | 375,870 | -0.07(-0.60%) |
Feb 01, 2006 | 11.49 | 11.64 | 11.47 | 11.49 | 541,237 | -0.01(-0.13%) |
Jan 31, 2006 | 11.46 | 11.61 | 11.44 | 11.51 | 471,407 | +0.04(+0.39%) |
Jan 30, 2006 | 11.54 | 11.54 | 11.42 | 11.46 | 408,458 | -0.14(-1.19%) |
Jan 27, 2006 | 11.42 | 11.60 | 11.42 | 11.60 | 448,130 | +0.18(+1.60%) |
Jan 26, 2006 | 11.46 | 11.48 | 11.38 | 11.42 | 654,585 | +0.01(+0.04%) |
Jan 25, 2006 | 11.49 | 11.54 | 11.36 | 11.41 | 495,493 | -0.05(-0.43%) |
Jan 24, 2006 | 11.40 | 11.51 | 11.40 | 11.46 | 496,707 | +0.05(+0.48%) |
Jan 23, 2006 | 11.44 | 11.52 | 11.34 | 11.41 | 501,160 | -0.03(-0.26%) |
Jan 20, 2006 | 11.64 | 11.64 | 11.40 | 11.44 | 400,564 | -0.16(-1.41%) |
Jan 19, 2006 | 11.34 | 11.62 | 11.34 | 11.60 | 459,262 | +0.25(+2.22%) |
Jan 18, 2006 | 11.41 | 11.47 | 11.29 | 11.35 | 415,340 | -0.06(-0.56%) |
Jan 17, 2006 | 11.31 | 11.41 | 11.18 | 11.41 | 683,125 | +0.02(+0.22%) |
Jan 13, 2006 | 11.45 | 11.45 | 11.34 | 11.39 | 655,395 | -0.05(-0.43%) |
Jan 12, 2006 | 11.41 | 11.44 | 11.37 | 11.44 | 741,013 | +0.02(+0.22%) |
Jan 11, 2006 | 11.41 | 11.45 | 11.31 | 11.41 | 406,029 | +0.03(+0.30%) |
Jan 10, 2006 | 11.34 | 11.49 | 11.24 | 11.38 | 557,430 | +0.04(+0.35%) |
Jan 09, 2006 | 11.10 | 11.34 | 11.09 | 11.34 | 547,917 | +0.24(+2.18%) |
Jan 06, 2006 | 11.21 | 11.26 | 11.01 | 11.10 | 460,679 | -0.05(-0.49%) |
Jan 05, 2006 | 10.84 | 11.15 | 10.84 | 11.15 | 588,398 | +0.21(+1.90%) |
Jan 04, 2006 | 10.97 | 11.03 | 10.87 | 10.94 | 455,012 | -0.02(-0.23%) |
Jan 03, 2006 | 10.80 | 10.97 | 10.66 | 10.97 | 722,189 | +0.29(+2.68%) |
Dec 30, 2005 | 10.75 | 10.77 | 10.68 | 10.68 | 613,699 | -0.09(-0.83%) |
Dec 29, 2005 | 10.90 | 10.92 | 10.76 | 10.77 | 505,613 | -0.16(-1.45%) |
Dec 28, 2005 | 10.98 | 10.99 | 10.87 | 10.93 | 377,692 | -0.05(-0.49%) |
Dec 27, 2005 | 11.03 | 11.07 | 10.93 | 10.98 | 512,495 | -0.01(-0.13%) |
Dec 23, 2005 | 11.01 | 11.06 | 10.97 | 11.00 | 485,373 | -0.01(-0.09%) |
Dec 22, 2005 | 10.94 | 11.01 | 10.86 | 11.01 | 786,150 | +0.10(+0.91%) |
Dec 21, 2005 | 10.92 | 10.94 | 10.87 | 10.91 | 512,090 | +0.04(+0.41%) |
Dec 20, 2005 | 10.91 | 10.93 | 10.75 | 10.86 | 484,361 | -0.03(-0.32%) |
Dec 19, 2005 | 11.01 | 11.02 | 10.84 | 10.90 | 532,534 | -0.13(-1.21%) |
Dec 16, 2005 | 11.03 | 11.11 | 10.96 | 11.03 | 544,273 | +0.08(+0.72%) |
Dec 15, 2005 | 10.96 | 11.04 | 10.92 | 10.95 | 721,177 | +0.01(+0.05%) |
Dec 14, 2005 | 10.96 | 11.08 | 10.88 | 10.95 | 613,092 | +0.01(+0.09%) |
Dec 13, 2005 | 10.92 | 10.98 | 10.80 | 10.94 | 713,081 | +0.02(+0.23%) |
Dec 12, 2005 | 10.97 | 11.03 | 10.88 | 10.91 | 441,450 | -0.09(-0.85%) |
Dec 09, 2005 | 10.86 | 11.03 | 10.81 | 11.01 | 473,633 | +0.11(+1.04%) |
Dec 08, 2005 | 10.93 | 11.10 | 10.81 | 10.89 | 726,238 | -0.04(-0.36%) |
Dec 07, 2005 | 11.07 | 11.14 | 10.90 | 10.93 | 474,443 | -0.14(-1.25%) |
Dec 06, 2005 | 11.10 | 11.26 | 11.05 | 11.07 | 614,509 | -0.04(-0.40%) |
Dec 05, 2005 | 11.17 | 11.19 | 11.07 | 11.12 | 408,660 | -0.12(-1.06%) |
Dec 02, 2005 | 11.31 | 11.31 | 11.17 | 11.23 | 314,338 | -0.09(-0.79%) |
Dec 01, 2005 | 11.22 | 11.32 | 11.14 | 11.32 | 573,825 | +0.14(+1.24%) |
Nov 30, 2005 | 11.19 | 11.27 | 11.07 | 11.19 | 982,485 | -0.03(-0.26%) |
Nov 29, 2005 | 11.19 | 11.28 | 11.17 | 11.21 | 479,908 | -0.01(-0.09%) |
Nov 28, 2005 | 11.46 | 11.49 | 11.22 | 11.22 | 626,855 | -0.26(-2.28%) |
Nov 25, 2005 | 11.45 | 11.51 | 11.43 | 11.49 | 160,306 | +0.00(+0.00%) |
Nov 23, 2005 | 11.34 | 11.50 | 11.31 | 11.49 | 343,687 | +0.07(+0.65%) |
Nov 22, 2005 | 11.26 | 11.41 | 11.19 | 11.41 | 714,903 | +0.13(+1.14%) |
Nov 21, 2005 | 11.33 | 11.33 | 11.19 | 11.28 | 525,247 | -0.02(-0.17%) |
Nov 18, 2005 | 11.24 | 11.31 | 11.19 | 11.30 | 438,616 | +0.03(+0.31%) |
Nov 17, 2005 | 10.97 | 11.28 | 10.97 | 11.27 | 474,443 | +0.18(+1.60%) |
Nov 16, 2005 | 11.08 | 11.17 | 11.04 | 11.09 | 701,746 | -0.04(-0.35%) |
Nov 15, 2005 | 11.07 | 11.22 | 11.05 | 11.13 | 708,223 | +0.06(+0.58%) |
Nov 14, 2005 | 11.21 | 11.29 | 11.00 | 11.07 | 607,020 | -0.11(-1.02%) |
Nov 11, 2005 | 11.15 | 11.19 | 11.06 | 11.18 | 303,408 | +0.03(+0.27%) |
Nov 10, 2005 | 10.97 | 11.19 | 10.89 | 11.15 | 541,237 | +0.15(+1.35%) |
Nov 09, 2005 | 10.90 | 11.09 | 10.88 | 11.00 | 475,859 | +0.10(+0.91%) |
Nov 08, 2005 | 10.94 | 10.95 | 10.84 | 10.90 | 541,237 | -0.09(-0.85%) |
Nov 07, 2005 | 10.92 | 11.05 | 10.87 | 11.00 | 767,529 | +0.08(+0.72%) |
Nov 04, 2005 | 10.86 | 10.96 | 10.78 | 10.92 | 766,517 | +0.06(+0.55%) |
Nov 03, 2005 | 10.97 | 11.08 | 10.85 | 10.86 | 675,433 | -0.06(-0.54%) |
Nov 02, 2005 | 10.80 | 10.97 | 10.74 | 10.92 | 665,313 | +0.22(+2.03%) |
Nov 01, 2005 | 10.90 | 11.10 | 10.67 | 10.70 | 899,094 | -0.30(-2.74%) |
Oct 31, 2005 | 10.77 | 11.08 | 10.77 | 11.00 | 1,136,922 | +0.27(+2.53%) |
Oct 28, 2005 | 10.52 | 10.73 | 10.47 | 10.73 | 707,009 | +0.26(+2.45%) |
Oct 27, 2005 | 10.75 | 10.82 | 10.45 | 10.47 | 530,307 | -0.28(-2.57%) |
Oct 26, 2005 | 10.89 | 10.94 | 10.75 | 10.75 | 464,322 | -0.15(-1.36%) |
Oct 25, 2005 | 11.01 | 11.06 | 10.87 | 10.90 | 391,253 | -0.16(-1.43%) |
Oct 24, 2005 | 10.99 | 11.07 | 10.94 | 11.06 | 486,789 | +0.13(+1.17%) |
Oct 21, 2005 | 10.80 | 11.01 | 10.79 | 10.93 | 345,914 | +0.14(+1.28%) |
Oct 20, 2005 | 11.04 | 11.04 | 10.73 | 10.79 | 418,173 | -0.25(-2.28%) |
Oct 19, 2005 | 10.78 | 11.04 | 10.67 | 11.04 | 598,114 | +0.21(+1.92%) |
Oct 18, 2005 | 10.88 | 10.99 | 10.82 | 10.83 | 512,293 | -0.06(-0.54%) |
Oct 17, 2005 | 10.95 | 10.95 | 10.82 | 10.89 | 422,424 | -0.01(-0.14%) |
Oct 14, 2005 | 10.79 | 10.97 | 10.71 | 10.91 | 513,102 | +0.25(+2.36%) |
Oct 13, 2005 | 10.43 | 10.71 | 10.43 | 10.66 | 609,853 | +0.13(+1.22%) |
Oct 12, 2005 | 10.80 | 10.81 | 10.41 | 10.53 | 1,291,764 | -0.27(-2.47%) |
Oct 11, 2005 | 10.88 | 10.94 | 10.70 | 10.80 | 763,481 | -0.10(-0.95%) |
Oct 10, 2005 | 11.13 | 11.16 | 10.87 | 10.90 | 422,221 | -0.21(-1.87%) |
Oct 07, 2005 | 11.22 | 11.24 | 10.95 | 11.11 | 572,205 | -0.06(-0.57%) |
Oct 06, 2005 | 11.21 | 11.27 | 10.92 | 11.17 | 964,066 | -0.09(-0.79%) |
Oct 05, 2005 | 11.46 | 11.50 | 11.23 | 11.26 | 518,365 | -0.21(-1.85%) |
Oct 04, 2005 | 11.67 | 11.72 | 11.47 | 11.47 | 433,354 | -0.30(-2.52%) |
Oct 03, 2005 | 11.81 | 11.84 | 11.67 | 11.77 | 582,731 | -0.04(-0.38%) |
Sep 30, 2005 | 11.72 | 11.81 | 11.66 | 11.81 | 740,001 | +0.09(+0.80%) |
Sep 29, 2005 | 11.61 | 11.72 | 11.46 | 11.72 | 557,025 | +0.10(+0.89%) |
Sep 28, 2005 | 11.76 | 11.79 | 11.57 | 11.62 | 638,595 | -0.17(-1.43%) |
Sep 27, 2005 | 11.71 | 11.80 | 11.65 | 11.78 | 665,313 | +0.00(+0.00%) |
Sep 26, 2005 | 11.63 | 11.78 | 11.63 | 11.78 | 1,259,784 | +0.08(+0.72%) |
Sep 23, 2005 | 11.70 | 11.74 | 11.61 | 11.70 | 997,059 | +0.01(+0.13%) |
Sep 22, 2005 | 11.64 | 11.76 | 11.51 | 11.68 | 4,714,677 | -0.07(-0.59%) |
Sep 21, 2005 | 11.94 | 11.94 | 11.73 | 11.75 | 984,307 | -0.19(-1.61%) |
Sep 20, 2005 | 12.05 | 12.13 | 11.91 | 11.95 | 475,252 | +0.01(+0.12%) |
Sep 19, 2005 | 12.01 | 12.01 | 11.89 | 11.93 | 593,863 | -0.02(-0.21%) |
Sep 16, 2005 | 11.99 | 12.03 | 11.86 | 11.96 | 409,672 | -0.03(-0.25%) |
Sep 15, 2005 | 11.98 | 12.03 | 11.90 | 11.99 | 272,238 | +0.08(+0.66%) |
Sep 14, 2005 | 11.98 | 11.99 | 11.86 | 11.91 | 424,650 | +0.00(+0.00%) |
Sep 13, 2005 | 12.01 | 12.05 | 11.90 | 11.91 | 308,266 | -0.10(-0.82%) |
Sep 12, 2005 | 12.02 | 12.07 | 11.88 | 12.01 | 542,856 | +0.00(+0.00%) |
Sep 09, 2005 | 12.03 | 12.10 | 11.96 | 12.01 | 311,707 | +0.03(+0.25%) |
Sep 08, 2005 | 12.04 | 12.10 | 11.95 | 11.98 | 449,951 | -0.01(-0.12%) |
Sep 07, 2005 | 12.20 | 12.20 | 11.97 | 11.99 | 406,231 | -0.19(-1.54%) |
Sep 06, 2005 | 11.85 | 12.18 | 11.76 | 12.18 | 664,503 | +0.44(+3.75%) |
Sep 02, 2005 | 11.81 | 11.89 | 11.69 | 11.74 | 302,801 | -0.09(-0.75%) |