Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.32 | 17.85 | 17.28 | 17.67 | 5,972,207 | +0.45(+2.62%) |
Sep 28, 2006 | 16.93 | 17.44 | 16.78 | 17.22 | 794,049 | +0.10(+0.59%) |
Sep 27, 2006 | 17.05 | 17.37 | 17.04 | 17.12 | 358,740 | +0.07(+0.40%) |
Sep 26, 2006 | 17.09 | 17.15 | 16.80 | 17.05 | 365,298 | -0.04(-0.23%) |
Sep 25, 2006 | 17.32 | 17.33 | 16.93 | 17.09 | 442,221 | -0.28(-1.62%) |
Sep 22, 2006 | 17.51 | 17.55 | 17.32 | 17.37 | 522,158 | -0.14(-0.81%) |
Sep 21, 2006 | 17.82 | 17.87 | 17.23 | 17.51 | 837,651 | -0.34(-1.93%) |
Sep 20, 2006 | 17.56 | 17.99 | 17.56 | 17.86 | 638,075 | +0.38(+2.20%) |
Sep 19, 2006 | 17.21 | 17.50 | 17.10 | 17.47 | 303,617 | +0.32(+1.88%) |
Sep 18, 2006 | 17.26 | 17.46 | 16.89 | 17.15 | 538,819 | -0.30(-1.74%) |
Sep 15, 2006 | 17.36 | 17.46 | 17.12 | 17.46 | 372,742 | +0.23(+1.31%) |
Sep 14, 2006 | 17.41 | 17.42 | 17.10 | 17.23 | 431,587 | -0.20(-1.13%) |
Sep 13, 2006 | 17.47 | 17.56 | 17.30 | 17.43 | 529,070 | -0.07(-0.39%) |
Sep 12, 2006 | 17.39 | 17.52 | 17.21 | 17.50 | 344,560 | +0.11(+0.62%) |
Sep 11, 2006 | 17.12 | 17.39 | 16.81 | 17.39 | 479,619 | +0.24(+1.38%) |
Sep 08, 2006 | 17.13 | 17.24 | 17.01 | 17.15 | 348,814 | +0.06(+0.33%) |
Sep 07, 2006 | 17.01 | 17.16 | 16.91 | 17.10 | 894,546 | +0.07(+0.43%) |
Sep 06, 2006 | 16.98 | 17.07 | 16.88 | 17.02 | 702,060 | -0.02(-0.10%) |
Sep 05, 2006 | 16.80 | 17.04 | 16.76 | 17.04 | 342,788 | +0.26(+1.55%) |
Sep 01, 2006 | 16.87 | 16.99 | 16.76 | 16.78 | 205,070 | -0.10(-0.57%) |
Aug 31, 2006 | 16.86 | 17.04 | 16.81 | 16.88 | 412,090 | +0.01(+0.07%) |
Aug 30, 2006 | 16.92 | 16.98 | 16.81 | 16.86 | 668,206 | -0.05(-0.27%) |
Aug 29, 2006 | 16.93 | 16.93 | 16.64 | 16.91 | 438,322 | -0.02(-0.13%) |
Aug 28, 2006 | 16.42 | 16.95 | 16.42 | 16.93 | 901,635 | +0.51(+3.09%) |
Aug 25, 2006 | 16.29 | 16.42 | 16.24 | 16.42 | 448,602 | +0.14(+0.87%) |
Aug 24, 2006 | 16.32 | 16.43 | 16.12 | 16.28 | 376,641 | -0.03(-0.21%) |
Aug 23, 2006 | 16.69 | 16.69 | 16.29 | 16.32 | 383,022 | -0.37(-2.23%) |
Aug 22, 2006 | 16.59 | 16.69 | 16.33 | 16.69 | 587,561 | +0.06(+0.34%) |
Aug 21, 2006 | 16.66 | 16.66 | 16.45 | 16.63 | 571,786 | +0.00(+0.00%) |
Aug 18, 2006 | 16.41 | 16.68 | 16.30 | 16.63 | 504,079 | +0.26(+1.58%) |
Aug 17, 2006 | 16.39 | 16.50 | 16.20 | 16.37 | 511,700 | -0.09(-0.55%) |
Aug 16, 2006 | 15.95 | 16.56 | 15.89 | 16.46 | 1,276,682 | +0.52(+3.29%) |
Aug 15, 2006 | 16.00 | 16.05 | 15.77 | 15.94 | 300,958 | +0.08(+0.50%) |
Aug 14, 2006 | 15.86 | 16.02 | 15.75 | 15.86 | 512,587 | +0.10(+0.61%) |
Aug 11, 2006 | 15.65 | 15.83 | 15.57 | 15.76 | 978,736 | +0.12(+0.76%) |
Aug 10, 2006 | 15.63 | 15.82 | 15.41 | 15.65 | 3,905,552 | +0.06(+0.40%) |
Aug 09, 2006 | 16.10 | 16.11 | 14.78 | 15.58 | 3,915,300 | -0.52(-3.22%) |
Aug 08, 2006 | 16.08 | 16.28 | 15.97 | 16.10 | 459,414 | +0.11(+0.67%) |
Aug 07, 2006 | 16.16 | 16.19 | 15.96 | 15.99 | 330,026 | -0.17(-1.05%) |
Aug 04, 2006 | 15.97 | 17.51 | 15.74 | 16.16 | 570,900 | +0.31(+1.96%) |
Aug 03, 2006 | 15.76 | 15.94 | 15.49 | 15.85 | 132,223 | +0.05(+0.32%) |
Aug 02, 2006 | 15.58 | 15.91 | 15.55 | 15.80 | 219,072 | +0.27(+1.74%) |
Aug 01, 2006 | 15.42 | 15.66 | 15.14 | 15.53 | 307,694 | +0.11(+0.73%) |
Jul 31, 2006 | 15.32 | 15.45 | 15.07 | 15.42 | 216,236 | +0.07(+0.48%) |
Jul 28, 2006 | 14.86 | 15.35 | 14.86 | 15.35 | 263,206 | +0.49(+3.27%) |
Jul 27, 2006 | 14.95 | 15.18 | 14.81 | 14.86 | 182,383 | -0.03(-0.23%) |
Jul 26, 2006 | 14.78 | 15.06 | 14.63 | 14.89 | 275,613 | +0.05(+0.30%) |
Jul 25, 2006 | 14.58 | 14.89 | 14.58 | 14.85 | 665,370 | +0.25(+1.70%) |
Jul 24, 2006 | 14.67 | 14.88 | 14.53 | 14.60 | 391,175 | -0.07(-0.46%) |
Jul 21, 2006 | 14.71 | 14.77 | 14.53 | 14.67 | 203,652 | -0.05(-0.31%) |
Jul 20, 2006 | 15.22 | 15.41 | 14.67 | 14.71 | 139,667 | -0.48(-3.16%) |
Jul 19, 2006 | 14.80 | 15.31 | 14.87 | 15.19 | 321,519 | +0.39(+2.67%) |
Jul 18, 2006 | 14.24 | 14.88 | 14.24 | 14.80 | 383,199 | +0.48(+3.35%) |
Jul 17, 2006 | 14.27 | 14.43 | 14.22 | 14.32 | 598,727 | +0.01(+0.04%) |
Jul 14, 2006 | 14.27 | 14.45 | 14.24 | 14.31 | 328,431 | +0.03(+0.20%) |
Jul 13, 2006 | 14.47 | 14.62 | 14.19 | 14.29 | 351,650 | -0.24(-1.67%) |
Jul 12, 2006 | 14.42 | 14.53 | 13.87 | 14.53 | 641,265 | +0.11(+0.78%) |
Jul 11, 2006 | 14.39 | 14.50 | 14.26 | 14.42 | 182,914 | +0.02(+0.12%) |
Jul 10, 2006 | 14.39 | 14.82 | 14.25 | 14.40 | 202,588 | +0.01(+0.04%) |
Jul 07, 2006 | 14.47 | 14.58 | 14.39 | 14.39 | 102,446 | -0.14(-0.97%) |
Jul 06, 2006 | 14.58 | 14.75 | 14.37 | 14.53 | 238,746 | -0.04(-0.27%) |
Jul 05, 2006 | 14.03 | 14.65 | 14.00 | 14.57 | 763,386 | +0.55(+3.90%) |
Jul 03, 2006 | 13.94 | 14.04 | 13.87 | 14.03 | 169,798 | +0.10(+0.69%) |
Jun 30, 2006 | 13.99 | 13.99 | 13.77 | 13.93 | 886,392 | -0.06(-0.40%) |
Jun 29, 2006 | 14.00 | 14.14 | 13.92 | 13.99 | 271,713 | +0.01(+0.04%) |
Jun 28, 2006 | 13.96 | 14.08 | 13.88 | 13.98 | 333,217 | +0.11(+0.81%) |
Jun 27, 2006 | 13.88 | 13.99 | 13.82 | 13.87 | 468,099 | -0.02(-0.12%) |
Jun 26, 2006 | 13.85 | 14.02 | 13.79 | 13.88 | 250,444 | +0.15(+1.07%) |
Jun 23, 2006 | 13.82 | 13.92 | 13.71 | 13.74 | 275,613 | -0.08(-0.61%) |
Jun 22, 2006 | 13.81 | 13.89 | 13.68 | 13.82 | 342,610 | -0.02(-0.16%) |
Jun 21, 2006 | 13.61 | 13.99 | 13.61 | 13.85 | 301,313 | +0.25(+1.83%) |
Jun 20, 2006 | 13.83 | 13.83 | 13.47 | 13.60 | 453,919 | -0.27(-1.91%) |
Jun 19, 2006 | 13.87 | 14.03 | 13.78 | 13.86 | 227,048 | +0.00(+0.00%) |
Jun 16, 2006 | 13.22 | 13.90 | 13.22 | 13.86 | 1,041,480 | +0.69(+5.22%) |
Jun 15, 2006 | 12.92 | 13.28 | 12.91 | 13.17 | 378,236 | +0.26(+2.01%) |
Jun 14, 2006 | 13.00 | 13.04 | 12.78 | 12.91 | 484,759 | -0.08(-0.65%) |
Jun 13, 2006 | 13.41 | 13.55 | 12.98 | 13.00 | 624,782 | -0.51(-3.76%) |
Jun 12, 2006 | 13.54 | 13.60 | 13.37 | 13.51 | 278,626 | +0.01(+0.04%) |
Jun 09, 2006 | 13.54 | 13.72 | 13.43 | 13.50 | 230,061 | -0.05(-0.33%) |
Jun 08, 2006 | 13.61 | 13.66 | 13.37 | 13.55 | 510,814 | -0.05(-0.37%) |
Jun 07, 2006 | 14.22 | 14.22 | 13.46 | 13.60 | 737,685 | -0.53(-3.75%) |
Jun 06, 2006 | 13.98 | 14.39 | 13.76 | 14.13 | 988,484 | +0.13(+0.93%) |
Jun 05, 2006 | 13.89 | 14.20 | 13.77 | 14.00 | 651,545 | +0.04(+0.28%) |
Jun 02, 2006 | 14.20 | 14.30 | 13.81 | 13.96 | 542,541 | -0.15(-1.04%) |
Jun 01, 2006 | 14.17 | 14.35 | 14.01 | 14.10 | 506,206 | -0.06(-0.40%) |
May 31, 2006 | 14.15 | 14.34 | 14.10 | 14.16 | 991,320 | +0.05(+0.32%) |
May 30, 2006 | 13.94 | 14.22 | 13.90 | 14.12 | 702,946 | +0.27(+1.91%) |
May 26, 2006 | 13.73 | 14.05 | 13.73 | 13.85 | 464,554 | +0.14(+0.99%) |
May 25, 2006 | 13.66 | 13.84 | 13.57 | 13.72 | 1,134,178 | +0.19(+1.42%) |
May 24, 2006 | 13.77 | 13.77 | 13.48 | 13.52 | 400,215 | -0.24(-1.76%) |
May 23, 2006 | 13.81 | 14.01 | 13.77 | 13.77 | 151,365 | +0.02(+0.12%) |
May 22, 2006 | 13.95 | 14.00 | 13.70 | 13.75 | 286,424 | -0.20(-1.42%) |
May 19, 2006 | 13.99 | 14.29 | 13.83 | 13.95 | 374,691 | -0.04(-0.28%) |
May 18, 2006 | 14.44 | 14.70 | 13.97 | 13.99 | 381,958 | -0.44(-3.05%) |
May 17, 2006 | 14.56 | 14.60 | 14.29 | 14.43 | 230,416 | -0.21(-1.46%) |
May 16, 2006 | 14.70 | 14.83 | 14.64 | 14.64 | 120,170 | -0.12(-0.84%) |
May 15, 2006 | 14.64 | 14.82 | 14.36 | 14.77 | 137,540 | +0.10(+0.65%) |
May 12, 2006 | 15.06 | 15.09 | 14.51 | 14.67 | 421,661 | -0.39(-2.59%) |
May 11, 2006 | 15.18 | 15.29 | 15.02 | 15.06 | 226,871 | -0.14(-0.89%) |
May 10, 2006 | 15.22 | 15.39 | 15.18 | 15.19 | 450,197 | -0.02(-0.15%) |
May 09, 2006 | 15.18 | 15.36 | 15.14 | 15.22 | 295,109 | -0.06(-0.37%) |
May 08, 2006 | 15.52 | 15.52 | 15.26 | 15.27 | 341,015 | -0.27(-1.74%) |
May 05, 2006 | 15.40 | 15.62 | 15.06 | 15.54 | 1,195,504 | -0.11(-0.72%) |
May 04, 2006 | 15.73 | 15.89 | 15.58 | 15.66 | 134,882 | -0.01(-0.04%) |
May 03, 2006 | 15.46 | 15.66 | 15.28 | 15.66 | 199,753 | +0.15(+0.95%) |
May 02, 2006 | 15.68 | 15.68 | 15.26 | 15.52 | 361,221 | -0.15(-0.97%) |
May 01, 2006 | 15.97 | 16.04 | 15.62 | 15.67 | 161,468 | -0.24(-1.52%) |
Apr 28, 2006 | 15.35 | 16.08 | 15.35 | 15.91 | 141,971 | +0.03(+0.18%) |
Apr 27, 2006 | 15.85 | 16.18 | 15.66 | 15.88 | 136,831 | +0.03(+0.18%) |
Apr 26, 2006 | 16.16 | 16.17 | 15.73 | 15.85 | 236,619 | -0.34(-2.09%) |
Apr 25, 2006 | 16.26 | 16.26 | 15.85 | 16.19 | 311,061 | -0.10(-0.62%) |
Apr 24, 2006 | 16.49 | 16.49 | 16.07 | 16.29 | 154,201 | -0.17(-1.06%) |
Apr 21, 2006 | 16.62 | 16.62 | 16.26 | 16.47 | 414,394 | -0.06(-0.38%) |
Apr 20, 2006 | 16.47 | 16.58 | 16.39 | 16.53 | 351,650 | +0.01(+0.03%) |
Apr 19, 2006 | 16.52 | 16.67 | 16.32 | 16.53 | 463,668 | +0.03(+0.20%) |
Apr 18, 2006 | 15.97 | 16.62 | 15.97 | 16.49 | 462,250 | +0.59(+3.69%) |
Apr 17, 2006 | 15.91 | 16.04 | 15.86 | 15.90 | 190,359 | -0.08(-0.53%) |
Apr 13, 2006 | 15.95 | 16.03 | 15.78 | 15.99 | 169,267 | +0.04(+0.25%) |
Apr 12, 2006 | 15.52 | 16.11 | 15.52 | 15.95 | 225,630 | -0.10(-0.63%) |
Apr 11, 2006 | 15.97 | 16.10 | 15.93 | 16.05 | 132,577 | +0.14(+0.85%) |
Apr 10, 2006 | 16.09 | 16.16 | 15.92 | 15.92 | 263,560 | -0.17(-1.05%) |
Apr 07, 2006 | 16.14 | 16.20 | 15.94 | 16.09 | 237,505 | +0.00(+0.00%) |
Apr 06, 2006 | 15.97 | 16.17 | 15.94 | 16.09 | 354,663 | +0.06(+0.39%) |
Apr 05, 2006 | 15.99 | 16.11 | 15.97 | 16.02 | 328,254 | +0.10(+0.60%) |
Apr 04, 2006 | 15.90 | 16.02 | 15.84 | 15.93 | 285,893 | -0.01(-0.07%) |
Apr 03, 2006 | 15.97 | 16.02 | 15.72 | 15.94 | 259,483 | +0.05(+0.28%) |
Mar 31, 2006 | 15.73 | 16.02 | 15.56 | 15.89 | 326,481 | +0.17(+1.11%) |
Mar 30, 2006 | 15.83 | 15.91 | 15.60 | 15.72 | 546,263 | -0.10(-0.64%) |
Mar 29, 2006 | 15.12 | 15.85 | 14.98 | 15.82 | 1,200,822 | +0.64(+4.24%) |
Mar 28, 2006 | 14.99 | 15.21 | 14.95 | 15.18 | 344,206 | +0.17(+1.13%) |
Mar 27, 2006 | 14.96 | 15.01 | 14.80 | 15.01 | 203,652 | +0.03(+0.19%) |
Mar 24, 2006 | 15.01 | 15.02 | 14.95 | 14.98 | 419,534 | -0.03(-0.19%) |
Mar 23, 2006 | 14.95 | 15.05 | 14.87 | 15.01 | 538,110 | +0.06(+0.38%) |
Mar 22, 2006 | 14.92 | 14.97 | 14.82 | 14.95 | 420,597 | +0.00(+0.00%) |
Mar 21, 2006 | 14.87 | 15.02 | 14.78 | 14.95 | 1,237,511 | +0.13(+0.88%) |
Mar 20, 2006 | 14.64 | 14.87 | 14.53 | 14.82 | 178,129 | +0.25(+1.70%) |
Mar 17, 2006 | 14.85 | 14.85 | 14.39 | 14.57 | 442,044 | -0.24(-1.60%) |
Mar 16, 2006 | 14.94 | 14.99 | 14.79 | 14.81 | 273,486 | -0.10(-0.64%) |
Mar 15, 2006 | 14.93 | 14.98 | 14.89 | 14.91 | 316,733 | -0.03(-0.23%) |
Mar 14, 2006 | 14.89 | 14.97 | 14.79 | 14.94 | 246,722 | +0.10(+0.65%) |
Mar 13, 2006 | 14.72 | 14.94 | 14.71 | 14.84 | 524,816 | +0.03(+0.23%) |
Mar 10, 2006 | 14.92 | 15.06 | 14.77 | 14.81 | 181,851 | -0.09(-0.61%) |
Mar 09, 2006 | 15.09 | 15.12 | 14.67 | 14.90 | 1,448,608 | -0.16(-1.09%) |
Mar 08, 2006 | 15.21 | 15.22 | 14.79 | 15.06 | 325,418 | -0.17(-1.11%) |
Mar 07, 2006 | 15.43 | 15.44 | 15.17 | 15.23 | 482,633 | -0.20(-1.32%) |
Mar 06, 2006 | 15.46 | 15.46 | 15.30 | 15.44 | 129,033 | +0.05(+0.33%) |
Mar 03, 2006 | 15.43 | 15.46 | 14.82 | 15.39 | 152,960 | -0.11(-0.73%) |
Mar 02, 2006 | 15.56 | 15.56 | 15.24 | 15.50 | 397,379 | -0.20(-1.29%) |
Mar 01, 2006 | 15.63 | 15.86 | 15.60 | 15.70 | 172,634 | +0.12(+0.80%) |
Feb 28, 2006 | 15.80 | 15.83 | 15.57 | 15.58 | 191,068 | -0.22(-1.39%) |
Feb 27, 2006 | 15.83 | 15.92 | 15.80 | 15.80 | 159,164 | -0.03(-0.21%) |
Feb 24, 2006 | 15.92 | 15.94 | 15.75 | 15.83 | 970,051 | -0.07(-0.43%) |
Feb 23, 2006 | 15.73 | 16.13 | 15.57 | 15.90 | 590,042 | +0.17(+1.08%) |
Feb 22, 2006 | 15.45 | 15.85 | 15.15 | 15.73 | 214,109 | +0.28(+1.79%) |
Feb 21, 2006 | 15.00 | 15.52 | 14.89 | 15.45 | 161,645 | +0.50(+3.32%) |
Feb 17, 2006 | 15.08 | 15.08 | 14.81 | 14.96 | 172,457 | -0.08(-0.56%) |
Feb 16, 2006 | 14.75 | 15.17 | 14.66 | 15.04 | 305,921 | +0.32(+2.15%) |
Feb 15, 2006 | 14.30 | 14.73 | 14.07 | 14.73 | 287,842 | +0.45(+3.16%) |
Feb 14, 2006 | 13.96 | 14.31 | 13.86 | 14.27 | 202,766 | +0.32(+2.26%) |
Feb 13, 2006 | 13.96 | 14.02 | 13.82 | 13.96 | 830,561 | -0.16(-1.16%) |
Feb 10, 2006 | 14.12 | 14.22 | 13.95 | 14.12 | 138,072 | -0.02(-0.12%) |
Feb 09, 2006 | 14.13 | 14.22 | 14.05 | 14.14 | 120,170 | +0.02(+0.12%) |
Feb 08, 2006 | 14.50 | 14.50 | 14.08 | 14.12 | 178,838 | -0.33(-2.30%) |
Feb 07, 2006 | 14.47 | 14.75 | 14.40 | 14.45 | 210,564 | +0.04(+0.27%) |
Feb 06, 2006 | 14.40 | 14.47 | 14.27 | 14.42 | 158,455 | +0.07(+0.51%) |
Feb 03, 2006 | 14.42 | 14.42 | 14.25 | 14.34 | 185,750 | -0.13(-0.90%) |
Feb 02, 2006 | 14.50 | 14.50 | 14.32 | 14.47 | 185,219 | -0.11(-0.74%) |
Feb 01, 2006 | 14.53 | 14.67 | 14.38 | 14.58 | 194,081 | -0.03(-0.19%) |
Jan 31, 2006 | 14.42 | 14.79 | 14.37 | 14.61 | 205,956 | +0.16(+1.13%) |
Jan 30, 2006 | 14.82 | 14.82 | 14.43 | 14.44 | 287,665 | -0.34(-2.33%) |
Jan 27, 2006 | 14.27 | 14.92 | 14.24 | 14.79 | 215,704 | +0.58(+4.05%) |
Jan 26, 2006 | 13.99 | 14.33 | 13.95 | 14.21 | 288,906 | +0.27(+1.90%) |
Jan 25, 2006 | 13.72 | 13.96 | 13.70 | 13.95 | 147,820 | +0.28(+2.02%) |
Jan 24, 2006 | 13.53 | 13.72 | 13.50 | 13.67 | 422,902 | +0.19(+1.38%) |
Jan 23, 2006 | 13.39 | 13.60 | 13.39 | 13.48 | 148,175 | +0.08(+0.63%) |
Jan 20, 2006 | 13.41 | 13.47 | 13.31 | 13.40 | 478,910 | +0.16(+1.19%) |
Jan 19, 2006 | 13.21 | 13.35 | 13.19 | 13.24 | 204,715 | +0.05(+0.39%) |
Jan 18, 2006 | 13.23 | 13.25 | 13.08 | 13.19 | 199,575 | -0.08(-0.60%) |
Jan 17, 2006 | 13.43 | 13.43 | 13.12 | 13.27 | 160,582 | -0.24(-1.75%) |
Jan 13, 2006 | 13.47 | 13.59 | 13.47 | 13.51 | 174,938 | +0.07(+0.50%) |
Jan 12, 2006 | 13.48 | 13.85 | 13.44 | 13.44 | 249,558 | +0.00(+0.00%) |
Jan 11, 2006 | 13.57 | 13.63 | 13.39 | 13.44 | 155,619 | -0.14(-1.00%) |
Jan 10, 2006 | 13.44 | 13.64 | 13.34 | 13.57 | 177,420 | +0.17(+1.31%) |
Jan 09, 2006 | 13.34 | 13.43 | 13.19 | 13.40 | 212,691 | +0.12(+0.89%) |
Jan 06, 2006 | 13.21 | 13.36 | 13.12 | 13.28 | 377,350 | +0.15(+1.12%) |
Jan 05, 2006 | 13.02 | 13.17 | 13.02 | 13.13 | 434,422 | +0.15(+1.17%) |
Jan 04, 2006 | 12.84 | 13.08 | 12.78 | 12.98 | 420,420 | +0.15(+1.14%) |
Jan 03, 2006 | 12.88 | 12.96 | 12.58 | 12.84 | 379,832 | +0.07(+0.53%) |
Dec 30, 2005 | 12.97 | 12.97 | 12.75 | 12.77 | 291,564 | -0.25(-1.95%) |
Dec 29, 2005 | 13.35 | 13.35 | 12.99 | 13.02 | 309,643 | -0.24(-1.83%) |
Dec 28, 2005 | 13.09 | 13.30 | 13.09 | 13.26 | 232,011 | +0.12(+0.90%) |
Dec 27, 2005 | 13.23 | 13.31 | 13.00 | 13.15 | 246,545 | -0.03(-0.26%) |
Dec 23, 2005 | 13.09 | 13.23 | 13.09 | 13.18 | 168,203 | +0.12(+0.95%) |
Dec 22, 2005 | 13.07 | 13.19 | 12.88 | 13.06 | 298,654 | +0.06(+0.48%) |
Dec 21, 2005 | 12.98 | 13.06 | 12.89 | 12.99 | 383,022 | +0.10(+0.79%) |
Dec 20, 2005 | 12.93 | 12.99 | 12.87 | 12.89 | 555,834 | -0.01(-0.04%) |
Dec 19, 2005 | 13.21 | 13.28 | 12.82 | 12.90 | 189,118 | -0.27(-2.01%) |
Dec 16, 2005 | 13.26 | 13.36 | 13.09 | 13.16 | 244,063 | -0.10(-0.72%) |
Dec 15, 2005 | 13.21 | 13.37 | 13.21 | 13.26 | 368,842 | +0.09(+0.68%) |
Dec 14, 2005 | 13.18 | 13.30 | 13.13 | 13.17 | 526,234 | -0.05(-0.38%) |
Dec 13, 2005 | 13.24 | 13.50 | 13.21 | 13.22 | 188,941 | -0.01(-0.09%) |
Dec 12, 2005 | 13.30 | 13.46 | 13.18 | 13.23 | 202,411 | -0.04(-0.30%) |
Dec 09, 2005 | 13.45 | 13.94 | 13.20 | 13.27 | 536,692 | -0.11(-0.80%) |
Dec 08, 2005 | 12.91 | 13.42 | 12.91 | 13.38 | 231,302 | +0.49(+3.81%) |
Dec 07, 2005 | 13.02 | 13.06 | 12.89 | 12.89 | 372,919 | -0.09(-0.70%) |
Dec 06, 2005 | 12.76 | 13.00 | 12.76 | 12.98 | 689,475 | +0.29(+2.31%) |
Dec 05, 2005 | 12.81 | 12.88 | 12.59 | 12.68 | 591,992 | -0.14(-1.10%) |
Dec 02, 2005 | 12.92 | 12.92 | 12.67 | 12.82 | 101,028 | -0.06(-0.44%) |
Dec 01, 2005 | 12.72 | 12.97 | 12.72 | 12.88 | 409,786 | +0.20(+1.56%) |
Nov 30, 2005 | 12.54 | 12.81 | 12.51 | 12.68 | 1,388,522 | +0.21(+1.72%) |
Nov 29, 2005 | 12.33 | 12.59 | 12.24 | 12.47 | 268,523 | +0.20(+1.66%) |
Nov 28, 2005 | 12.37 | 12.41 | 12.23 | 12.27 | 124,247 | -0.07(-0.55%) |
Nov 25, 2005 | 12.29 | 12.35 | 12.28 | 12.33 | 7,621 | +0.02(+0.18%) |
Nov 23, 2005 | 12.13 | 12.32 | 12.09 | 12.31 | 196,562 | +0.15(+1.25%) |
Nov 22, 2005 | 11.97 | 12.16 | 11.90 | 12.16 | 150,479 | +0.19(+1.55%) |
Nov 21, 2005 | 11.93 | 12.07 | 11.90 | 11.97 | 230,061 | +0.07(+0.57%) |
Nov 18, 2005 | 11.74 | 11.91 | 11.74 | 11.90 | 273,486 | +0.21(+1.79%) |
Nov 17, 2005 | 11.70 | 11.74 | 11.64 | 11.70 | 168,203 | -0.01(-0.05%) |
Nov 16, 2005 | 11.87 | 11.88 | 11.67 | 11.70 | 171,039 | -0.15(-1.29%) |
Nov 15, 2005 | 12.03 | 12.03 | 11.85 | 11.85 | 149,770 | -0.17(-1.41%) |
Nov 14, 2005 | 12.22 | 12.22 | 11.99 | 12.02 | 111,308 | -0.16(-1.34%) |
Nov 11, 2005 | 12.05 | 12.21 | 11.88 | 12.19 | 148,352 | +0.18(+1.50%) |
Nov 10, 2005 | 11.82 | 12.02 | 11.80 | 12.01 | 221,553 | +0.15(+1.28%) |
Nov 09, 2005 | 11.58 | 12.07 | 11.58 | 11.85 | 188,054 | +0.34(+2.94%) |
Nov 08, 2005 | 11.48 | 11.54 | 11.32 | 11.52 | 177,774 | -0.02(-0.15%) |
Nov 07, 2005 | 11.26 | 11.75 | 11.23 | 11.53 | 223,326 | +0.26(+2.30%) |
Nov 04, 2005 | 11.27 | 11.28 | 11.18 | 11.27 | 127,969 | +0.00(+0.00%) |
Nov 03, 2005 | 11.28 | 11.28 | 11.12 | 11.27 | 154,378 | +0.10(+0.91%) |
Nov 02, 2005 | 10.79 | 11.17 | 10.72 | 11.17 | 305,921 | +0.32(+2.91%) |
Nov 01, 2005 | 10.80 | 10.89 | 10.69 | 10.86 | 263,737 | +0.03(+0.31%) |
Oct 31, 2005 | 10.77 | 10.96 | 10.74 | 10.82 | 171,039 | +0.05(+0.47%) |
Oct 28, 2005 | 10.64 | 10.93 | 10.64 | 10.77 | 294,400 | +0.17(+1.65%) |
Oct 27, 2005 | 10.78 | 10.84 | 10.58 | 10.60 | 60,085 | -0.16(-1.47%) |
Oct 26, 2005 | 11.00 | 11.02 | 10.67 | 10.75 | 63,275 | -0.26(-2.36%) |
Oct 25, 2005 | 11.06 | 11.06 | 10.96 | 11.01 | 172,989 | -0.03(-0.31%) |
Oct 24, 2005 | 11.01 | 11.14 | 11.00 | 11.05 | 138,249 | +0.07(+0.62%) |
Oct 21, 2005 | 10.78 | 11.00 | 10.77 | 10.98 | 54,059 | +0.20(+1.88%) |
Oct 20, 2005 | 10.97 | 11.00 | 10.72 | 10.78 | 106,345 | -0.23(-2.05%) |
Oct 19, 2005 | 10.80 | 11.00 | 10.72 | 11.00 | 98,015 | +0.20(+1.88%) |
Oct 18, 2005 | 10.79 | 10.85 | 10.69 | 10.80 | 107,054 | +0.04(+0.37%) |
Oct 17, 2005 | 10.69 | 10.79 | 10.56 | 10.76 | 147,643 | +0.10(+0.90%) |
Oct 14, 2005 | 10.55 | 10.73 | 10.52 | 10.66 | 141,440 | +0.15(+1.39%) |
Oct 13, 2005 | 10.49 | 10.55 | 10.44 | 10.52 | 85,431 | +0.02(+0.21%) |
Oct 12, 2005 | 10.68 | 10.68 | 10.45 | 10.49 | 123,361 | -0.20(-1.85%) |
Oct 11, 2005 | 10.41 | 10.77 | 10.40 | 10.69 | 271,182 | +0.31(+2.99%) |
Oct 10, 2005 | 10.52 | 10.52 | 10.38 | 10.38 | 86,494 | -0.14(-1.34%) |
Oct 07, 2005 | 10.26 | 10.58 | 10.23 | 10.52 | 98,192 | +0.27(+2.59%) |
Oct 06, 2005 | 10.07 | 10.36 | 10.00 | 10.26 | 126,551 | +0.20(+2.02%) |
Oct 05, 2005 | 10.24 | 10.29 | 10.05 | 10.05 | 139,135 | -0.19(-1.82%) |
Oct 04, 2005 | 10.28 | 10.31 | 10.21 | 10.24 | 55,122 | -0.02(-0.16%) |