Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.84 | 19.36 | 18.83 | 19.27 | 372,044 | +0.51(+2.73%) |
Aug 30, 2006 | 18.89 | 19.04 | 18.68 | 18.76 | 340,584 | -0.16(-0.87%) |
Aug 29, 2006 | 18.89 | 18.99 | 18.59 | 18.92 | 767,536 | +0.08(+0.41%) |
Aug 28, 2006 | 18.81 | 19.06 | 18.75 | 18.84 | 462,710 | -0.07(-0.35%) |
Aug 25, 2006 | 19.48 | 19.51 | 18.88 | 18.91 | 411,515 | -0.57(-2.94%) |
Aug 24, 2006 | 19.56 | 19.62 | 19.24 | 19.48 | 197,550 | -0.03(-0.13%) |
Aug 23, 2006 | 19.91 | 20.14 | 19.33 | 19.51 | 375,756 | -0.33(-1.68%) |
Aug 22, 2006 | 19.81 | 20.26 | 19.71 | 19.84 | 463,492 | -0.14(-0.72%) |
Aug 21, 2006 | 20.45 | 20.48 | 19.67 | 19.98 | 480,687 | -0.59(-2.86%) |
Aug 18, 2006 | 20.36 | 20.83 | 20.36 | 20.57 | 317,722 | +0.32(+1.57%) |
Aug 17, 2006 | 20.81 | 21.08 | 20.17 | 20.26 | 721,617 | -0.55(-2.66%) |
Aug 16, 2006 | 20.96 | 21.03 | 20.75 | 20.81 | 456,653 | -0.05(-0.22%) |
Aug 15, 2006 | 19.96 | 20.91 | 19.91 | 20.85 | 532,664 | +0.93(+4.65%) |
Aug 14, 2006 | 19.77 | 20.11 | 19.47 | 19.93 | 1,046,178 | +0.29(+1.46%) |
Aug 11, 2006 | 20.02 | 20.03 | 19.41 | 19.64 | 580,537 | -0.33(-1.64%) |
Aug 10, 2006 | 19.32 | 20.11 | 19.24 | 19.97 | 694,651 | +0.51(+2.60%) |
Aug 09, 2006 | 20.57 | 20.80 | 19.39 | 19.46 | 856,835 | -0.96(-4.69%) |
Aug 08, 2006 | 20.91 | 21.01 | 20.18 | 20.42 | 1,126,488 | -0.41(-1.97%) |
Aug 07, 2006 | 21.03 | 21.27 | 20.78 | 20.83 | 671,985 | -0.21(-1.00%) |
Aug 04, 2006 | 21.26 | 21.52 | 20.73 | 21.04 | 1,198,396 | +0.02(+0.10%) |
Aug 03, 2006 | 20.15 | 21.22 | 19.96 | 21.02 | 963,719 | +0.92(+4.56%) |
Aug 02, 2006 | 20.77 | 20.98 | 19.98 | 20.10 | 1,665,796 | +0.76(+3.92%) |
Aug 01, 2006 | 19.91 | 19.92 | 18.95 | 19.34 | 1,420,763 | -0.64(-3.20%) |
Jul 31, 2006 | 19.46 | 20.29 | 19.38 | 19.98 | 958,443 | +0.56(+2.90%) |
Jul 28, 2006 | 19.01 | 19.68 | 19.00 | 19.42 | 1,136,845 | +0.49(+2.57%) |
Jul 27, 2006 | 19.40 | 19.96 | 18.68 | 18.94 | 998,696 | -0.23(-1.20%) |
Jul 26, 2006 | 18.92 | 19.27 | 18.68 | 19.17 | 832,409 | +0.26(+1.38%) |
Jul 25, 2006 | 18.88 | 19.05 | 18.67 | 18.90 | 873,444 | +0.10(+0.52%) |
Jul 24, 2006 | 17.94 | 18.85 | 17.91 | 18.81 | 668,468 | +0.88(+4.88%) |
Jul 21, 2006 | 18.35 | 18.35 | 17.68 | 17.93 | 390,802 | -0.51(-2.75%) |
Jul 20, 2006 | 18.78 | 18.98 | 18.30 | 18.44 | 1,057,707 | -0.27(-1.42%) |
Jul 19, 2006 | 17.66 | 18.89 | 17.65 | 18.71 | 1,474,889 | +1.10(+6.25%) |
Jul 18, 2006 | 18.03 | 18.24 | 17.27 | 17.60 | 1,042,466 | -0.31(-1.71%) |
Jul 17, 2006 | 18.52 | 18.63 | 17.84 | 17.91 | 2,157,426 | -0.67(-3.58%) |
Jul 14, 2006 | 18.95 | 18.96 | 18.51 | 18.58 | 760,502 | -0.33(-1.76%) |
Jul 13, 2006 | 19.06 | 19.15 | 18.68 | 18.91 | 994,592 | -0.31(-1.60%) |
Jul 12, 2006 | 19.47 | 19.59 | 19.19 | 19.22 | 455,676 | -0.23(-1.18%) |
Jul 11, 2006 | 19.11 | 19.50 | 18.82 | 19.45 | 545,560 | +0.30(+1.55%) |
Jul 10, 2006 | 19.63 | 19.71 | 18.78 | 19.15 | 996,156 | -0.55(-2.81%) |
Jul 07, 2006 | 19.95 | 20.32 | 19.64 | 19.70 | 706,375 | -0.20(-1.00%) |
Jul 06, 2006 | 20.30 | 20.47 | 19.70 | 19.90 | 592,066 | -0.48(-2.36%) |
Jul 05, 2006 | 21.40 | 21.41 | 20.14 | 20.38 | 597,732 | -0.97(-4.53%) |
Jul 03, 2006 | 20.68 | 21.35 | 20.68 | 21.35 | 288,998 | +0.68(+3.27%) |
Jun 30, 2006 | 20.14 | 20.88 | 19.93 | 20.68 | 848,432 | +0.61(+3.06%) |
Jun 29, 2006 | 18.55 | 20.16 | 18.55 | 20.06 | 1,472,740 | +1.47(+7.90%) |
Jun 28, 2006 | 19.10 | 19.10 | 18.22 | 18.59 | 933,432 | -0.50(-2.63%) |
Jun 27, 2006 | 19.32 | 19.65 | 19.04 | 19.09 | 419,135 | -0.30(-1.56%) |
Jun 26, 2006 | 19.24 | 19.52 | 19.22 | 19.40 | 790,593 | +0.09(+0.45%) |
Jun 23, 2006 | 19.28 | 19.40 | 19.11 | 19.31 | 436,331 | +0.07(+0.37%) |
Jun 22, 2006 | 19.19 | 19.42 | 19.12 | 19.24 | 892,593 | -0.03(-0.16%) |
Jun 21, 2006 | 19.23 | 19.43 | 19.09 | 19.27 | 994,983 | +0.13(+0.70%) |
Jun 20, 2006 | 19.02 | 19.42 | 18.84 | 19.14 | 585,617 | +0.07(+0.38%) |
Jun 19, 2006 | 19.69 | 19.74 | 18.88 | 19.06 | 704,812 | -0.70(-3.52%) |
Jun 16, 2006 | 20.22 | 20.24 | 19.55 | 19.76 | 518,790 | -0.46(-2.28%) |
Jun 15, 2006 | 18.71 | 20.46 | 18.71 | 20.22 | 1,654,072 | +1.77(+9.60%) |
Jun 14, 2006 | 18.65 | 18.81 | 18.02 | 18.45 | 1,024,684 | -0.25(-1.34%) |
Jun 13, 2006 | 18.97 | 19.36 | 18.52 | 18.70 | 1,498,728 | -0.26(-1.38%) |
Jun 12, 2006 | 20.19 | 20.32 | 18.86 | 18.96 | 1,313,683 | -1.28(-6.32%) |
Jun 09, 2006 | 20.37 | 20.66 | 20.24 | 20.24 | 1,019,799 | +0.06(+0.30%) |
Jun 08, 2006 | 20.17 | 20.37 | 19.30 | 20.18 | 1,157,753 | -0.20(-1.00%) |
Jun 07, 2006 | 21.11 | 21.15 | 20.31 | 20.38 | 689,376 | -0.65(-3.09%) |
Jun 06, 2006 | 21.29 | 21.62 | 20.62 | 21.03 | 1,067,477 | -0.36(-1.67%) |
Jun 05, 2006 | 22.04 | 22.21 | 21.23 | 21.39 | 1,605,808 | -0.77(-3.46%) |
Jun 02, 2006 | 21.75 | 22.75 | 21.75 | 22.16 | 2,406,563 | +0.80(+3.76%) |
Jun 01, 2006 | 20.34 | 21.43 | 20.34 | 21.36 | 1,045,788 | +1.05(+5.17%) |
May 31, 2006 | 20.34 | 20.51 | 20.16 | 20.31 | 678,628 | +0.01(+0.03%) |
May 30, 2006 | 20.78 | 20.84 | 20.23 | 20.30 | 555,916 | -0.46(-2.22%) |
May 26, 2006 | 20.18 | 20.84 | 20.18 | 20.76 | 904,903 | +0.68(+3.39%) |
May 25, 2006 | 20.01 | 20.43 | 20.01 | 20.08 | 678,433 | +0.29(+1.45%) |
May 24, 2006 | 20.36 | 20.65 | 19.67 | 19.80 | 1,107,144 | -0.69(-3.35%) |
May 23, 2006 | 21.19 | 21.49 | 20.48 | 20.48 | 1,404,349 | -0.48(-2.27%) |
May 22, 2006 | 21.01 | 21.14 | 19.70 | 20.96 | 2,005,990 | -0.16(-0.78%) |
May 19, 2006 | 21.19 | 21.64 | 20.88 | 21.12 | 1,758,221 | -0.07(-0.31%) |
May 18, 2006 | 21.86 | 22.32 | 21.16 | 21.19 | 1,029,569 | -0.57(-2.63%) |
May 17, 2006 | 22.95 | 22.95 | 21.75 | 21.76 | 1,261,120 | -1.28(-5.57%) |
May 16, 2006 | 23.21 | 23.44 | 22.80 | 23.04 | 727,479 | -0.16(-0.71%) |
May 15, 2006 | 23.32 | 23.62 | 23.00 | 23.21 | 573,503 | -0.31(-1.31%) |
May 12, 2006 | 24.43 | 24.58 | 23.41 | 23.52 | 1,032,110 | -1.00(-4.07%) |
May 11, 2006 | 24.87 | 25.03 | 24.35 | 24.51 | 883,214 | -0.31(-1.26%) |
May 10, 2006 | 23.54 | 25.03 | 23.44 | 24.83 | 2,073,794 | +1.54(+6.62%) |
May 09, 2006 | 23.39 | 23.69 | 22.57 | 23.29 | 1,108,121 | -0.10(-0.44%) |
May 08, 2006 | 23.18 | 24.41 | 23.18 | 23.39 | 2,240,472 | +0.31(+1.35%) |
May 05, 2006 | 22.08 | 23.10 | 22.06 | 23.08 | 827,134 | +1.17(+5.35%) |
May 04, 2006 | 21.34 | 22.16 | 21.32 | 21.90 | 1,274,212 | +0.46(+2.15%) |
May 03, 2006 | 21.85 | 21.97 | 21.44 | 21.44 | 606,525 | -0.58(-2.63%) |
May 02, 2006 | 21.49 | 22.47 | 21.49 | 22.02 | 920,340 | +0.73(+3.41%) |
May 01, 2006 | 22.75 | 22.86 | 21.29 | 21.29 | 2,128,116 | -1.43(-6.28%) |
Apr 28, 2006 | 22.88 | 23.06 | 22.64 | 22.72 | 600,077 | -0.18(-0.78%) |
Apr 27, 2006 | 23.58 | 23.70 | 22.89 | 22.90 | 560,411 | -0.65(-2.76%) |
Apr 26, 2006 | 23.14 | 23.69 | 23.12 | 23.55 | 517,032 | +0.47(+2.02%) |
Apr 25, 2006 | 23.64 | 23.64 | 23.07 | 23.09 | 397,837 | -0.55(-2.34%) |
Apr 24, 2006 | 23.85 | 23.90 | 23.08 | 23.64 | 537,939 | -0.35(-1.45%) |
Apr 21, 2006 | 24.19 | 24.28 | 23.86 | 23.99 | 974,466 | -0.18(-0.74%) |
Apr 20, 2006 | 24.23 | 24.69 | 24.12 | 24.17 | 995,765 | -0.15(-0.63%) |
Apr 19, 2006 | 23.39 | 24.44 | 23.38 | 24.32 | 1,111,833 | +1.02(+4.39%) |
Apr 18, 2006 | 22.92 | 23.35 | 22.76 | 23.30 | 1,761,347 | +0.37(+1.61%) |
Apr 17, 2006 | 23.12 | 23.31 | 22.73 | 22.93 | 519,572 | -0.15(-0.67%) |
Apr 13, 2006 | 23.19 | 23.19 | 22.72 | 23.08 | 525,629 | -0.11(-0.49%) |
Apr 12, 2006 | 22.72 | 23.29 | 22.72 | 23.19 | 676,088 | +0.53(+2.33%) |
Apr 11, 2006 | 23.15 | 23.35 | 22.55 | 22.67 | 523,480 | -0.32(-1.40%) |
Apr 10, 2006 | 23.39 | 23.52 | 22.92 | 22.99 | 509,802 | -0.17(-0.75%) |
Apr 07, 2006 | 24.05 | 24.33 | 23.15 | 23.16 | 829,674 | -0.88(-3.64%) |
Apr 06, 2006 | 23.32 | 24.48 | 23.31 | 24.04 | 3,110,399 | +0.45(+1.91%) |
Apr 05, 2006 | 22.70 | 23.85 | 22.67 | 23.59 | 1,278,706 | +0.78(+3.41%) |
Apr 04, 2006 | 22.97 | 23.04 | 22.72 | 22.81 | 964,305 | +0.25(+1.09%) |
Apr 03, 2006 | 22.60 | 22.84 | 22.45 | 22.56 | 1,041,489 | -0.08(-0.36%) |
Mar 31, 2006 | 22.65 | 22.85 | 22.60 | 22.65 | 442,584 | +0.10(+0.43%) |
Mar 30, 2006 | 23.00 | 23.09 | 22.22 | 22.55 | 892,593 | -0.48(-2.09%) |
Mar 29, 2006 | 21.88 | 23.08 | 21.85 | 23.03 | 887,317 | +1.10(+5.02%) |
Mar 28, 2006 | 22.52 | 22.54 | 21.91 | 21.93 | 588,744 | -0.51(-2.28%) |
Mar 27, 2006 | 22.75 | 22.88 | 22.42 | 22.44 | 914,283 | -0.23(-1.02%) |
Mar 24, 2006 | 22.49 | 23.41 | 22.49 | 22.67 | 2,355,758 | +0.76(+3.46%) |
Mar 23, 2006 | 22.04 | 22.04 | 21.75 | 21.91 | 644,433 | -0.12(-0.56%) |
Mar 22, 2006 | 22.00 | 22.34 | 21.50 | 22.04 | 805,639 | +0.04(+0.19%) |
Mar 21, 2006 | 22.51 | 22.63 | 21.95 | 22.00 | 1,545,820 | -0.39(-1.76%) |
Mar 20, 2006 | 22.70 | 23.57 | 22.34 | 22.39 | 1,240,994 | -0.19(-0.84%) |
Mar 17, 2006 | 22.31 | 22.89 | 21.97 | 22.58 | 994,397 | +0.39(+1.78%) |
Mar 16, 2006 | 21.62 | 22.59 | 21.55 | 22.19 | 1,550,705 | +0.83(+3.91%) |
Mar 15, 2006 | 21.52 | 21.54 | 21.24 | 21.35 | 1,503,418 | +0.05(+0.24%) |
Mar 14, 2006 | 20.57 | 21.90 | 20.52 | 21.30 | 2,823,940 | +0.89(+4.34%) |
Mar 13, 2006 | 20.16 | 20.47 | 20.12 | 20.41 | 896,892 | +0.37(+1.86%) |
Mar 10, 2006 | 20.04 | 20.33 | 19.95 | 20.04 | 413,860 | +0.08(+0.41%) |
Mar 09, 2006 | 20.08 | 20.27 | 19.90 | 19.96 | 625,284 | -0.12(-0.59%) |
Mar 08, 2006 | 19.99 | 20.19 | 19.93 | 20.08 | 622,744 | +0.14(+0.69%) |
Mar 07, 2006 | 20.09 | 20.21 | 19.85 | 19.94 | 316,354 | -0.36(-1.77%) |
Mar 06, 2006 | 20.39 | 20.47 | 20.17 | 20.30 | 832,409 | -0.10(-0.48%) |
Mar 03, 2006 | 20.09 | 20.64 | 20.09 | 20.39 | 2,487,068 | +0.33(+1.66%) |
Mar 02, 2006 | 19.74 | 20.18 | 19.73 | 20.06 | 886,731 | +0.33(+1.66%) |
Mar 01, 2006 | 19.67 | 19.90 | 19.65 | 19.73 | 637,985 | +0.04(+0.21%) |
Feb 28, 2006 | 19.78 | 19.78 | 19.40 | 19.69 | 478,342 | -0.09(-0.44%) |
Feb 27, 2006 | 19.97 | 20.06 | 19.70 | 19.78 | 1,221,258 | -0.19(-0.95%) |
Feb 24, 2006 | 19.93 | 20.06 | 19.60 | 19.97 | 414,641 | +0.16(+0.83%) |
Feb 23, 2006 | 20.12 | 20.21 | 19.76 | 19.81 | 1,064,742 | -0.16(-0.79%) |
Feb 22, 2006 | 19.81 | 20.03 | 19.75 | 19.96 | 807,789 | +0.26(+1.32%) |
Feb 21, 2006 | 19.58 | 19.87 | 19.48 | 19.70 | 868,363 | +0.36(+1.85%) |
Feb 17, 2006 | 18.89 | 19.39 | 18.70 | 19.34 | 774,961 | +0.49(+2.58%) |
Feb 16, 2006 | 18.73 | 18.93 | 18.73 | 18.86 | 428,710 | +0.23(+1.24%) |
Feb 15, 2006 | 18.65 | 18.90 | 18.62 | 18.63 | 1,079,788 | -0.02(-0.08%) |
Feb 14, 2006 | 18.27 | 18.68 | 18.05 | 18.64 | 585,422 | +0.40(+2.19%) |
Feb 13, 2006 | 18.87 | 18.87 | 18.21 | 18.24 | 676,870 | -0.61(-3.23%) |
Feb 10, 2006 | 18.74 | 19.01 | 18.74 | 18.85 | 572,721 | +0.16(+0.85%) |
Feb 09, 2006 | 18.91 | 19.11 | 18.62 | 18.69 | 1,468,441 | +0.03(+0.17%) |
Feb 08, 2006 | 18.68 | 19.70 | 18.40 | 18.66 | 2,915,974 | +1.06(+6.02%) |
Feb 07, 2006 | 17.99 | 18.08 | 17.53 | 17.60 | 721,421 | -0.29(-1.60%) |
Feb 06, 2006 | 17.91 | 17.94 | 17.84 | 17.89 | 333,745 | -0.05(-0.26%) |
Feb 03, 2006 | 17.95 | 18.17 | 17.82 | 17.94 | 352,308 | +0.01(+0.06%) |
Feb 02, 2006 | 17.86 | 18.07 | 17.68 | 17.93 | 396,273 | +0.03(+0.14%) |
Feb 01, 2006 | 18.35 | 18.37 | 17.75 | 17.90 | 607,307 | -0.45(-2.45%) |
Jan 31, 2006 | 18.65 | 18.67 | 18.32 | 18.35 | 191,688 | -0.28(-1.48%) |
Jan 30, 2006 | 18.64 | 19.03 | 18.63 | 18.63 | 527,779 | +0.13(+0.69%) |
Jan 27, 2006 | 18.83 | 18.94 | 18.50 | 18.50 | 450,204 | -0.16(-0.85%) |
Jan 26, 2006 | 18.16 | 18.76 | 18.16 | 18.66 | 534,422 | +0.55(+3.05%) |
Jan 25, 2006 | 17.81 | 18.21 | 17.81 | 18.11 | 588,548 | +0.32(+1.81%) |
Jan 24, 2006 | 17.66 | 18.00 | 17.66 | 17.78 | 642,479 | -0.15(-0.86%) |
Jan 23, 2006 | 17.73 | 17.97 | 17.61 | 17.94 | 378,687 | +0.21(+1.18%) |
Jan 20, 2006 | 17.45 | 18.30 | 17.45 | 17.73 | 1,113,006 | +0.33(+1.88%) |
Jan 19, 2006 | 17.02 | 17.58 | 16.99 | 17.40 | 671,203 | +0.36(+2.10%) |
Jan 18, 2006 | 17.66 | 17.66 | 16.84 | 17.04 | 803,881 | -0.61(-3.48%) |
Jan 17, 2006 | 17.84 | 17.91 | 17.60 | 17.66 | 654,985 | -0.23(-1.29%) |
Jan 13, 2006 | 17.93 | 17.94 | 17.76 | 17.89 | 453,331 | -0.04(-0.20%) |
Jan 12, 2006 | 17.58 | 18.01 | 17.48 | 17.92 | 483,032 | +0.21(+1.21%) |
Jan 11, 2006 | 17.12 | 18.16 | 16.99 | 17.71 | 675,111 | +0.71(+4.15%) |
Jan 10, 2006 | 16.38 | 17.39 | 16.38 | 17.00 | 902,363 | +0.57(+3.46%) |
Jan 09, 2006 | 16.41 | 16.43 | 16.11 | 16.43 | 690,743 | +0.06(+0.34%) |
Jan 06, 2006 | 16.50 | 16.53 | 16.20 | 16.38 | 371,067 | +0.08(+0.47%) |
Jan 05, 2006 | 16.43 | 16.43 | 16.19 | 16.30 | 390,021 | -0.08(-0.47%) |
Jan 04, 2006 | 16.45 | 16.53 | 16.15 | 16.38 | 467,204 | +0.00(+0.00%) |
Jan 03, 2006 | 16.25 | 16.49 | 15.86 | 16.38 | 881,064 | +0.05(+0.31%) |
Dec 30, 2005 | 16.18 | 16.33 | 16.01 | 16.33 | 163,160 | +0.14(+0.89%) |
Dec 29, 2005 | 16.19 | 16.23 | 15.99 | 16.18 | 135,999 | +0.00(+0.00%) |
Dec 28, 2005 | 16.15 | 16.22 | 15.82 | 16.18 | 189,930 | +0.03(+0.19%) |
Dec 27, 2005 | 16.42 | 16.62 | 16.04 | 16.15 | 578,583 | -0.15(-0.91%) |
Dec 23, 2005 | 16.45 | 16.52 | 16.30 | 16.30 | 133,849 | -0.07(-0.41%) |
Dec 22, 2005 | 16.13 | 16.46 | 16.13 | 16.37 | 118,608 | +0.25(+1.52%) |
Dec 21, 2005 | 16.12 | 16.30 | 16.04 | 16.12 | 121,344 | +0.03(+0.16%) |
Dec 20, 2005 | 16.12 | 16.24 | 15.73 | 16.10 | 154,562 | -0.10(-0.60%) |
Dec 19, 2005 | 16.58 | 16.58 | 16.05 | 16.19 | 247,378 | -0.24(-1.43%) |
Dec 16, 2005 | 16.55 | 16.73 | 16.39 | 16.43 | 211,033 | -0.12(-0.71%) |
Dec 15, 2005 | 16.22 | 16.73 | 16.22 | 16.55 | 484,400 | +0.37(+2.31%) |
Dec 14, 2005 | 16.07 | 16.17 | 16.00 | 16.17 | 190,320 | +0.10(+0.64%) |
Dec 13, 2005 | 15.66 | 16.10 | 15.66 | 16.07 | 635,445 | +0.41(+2.61%) |
Dec 12, 2005 | 15.64 | 15.72 | 15.58 | 15.66 | 438,089 | +0.05(+0.30%) |
Dec 09, 2005 | 15.63 | 15.69 | 15.46 | 15.61 | 633,100 | +0.01(+0.03%) |
Dec 08, 2005 | 15.43 | 15.61 | 15.30 | 15.61 | 563,537 | +0.00(+0.00%) |
Dec 07, 2005 | 15.85 | 15.92 | 15.53 | 15.61 | 1,554,027 | -0.22(-1.39%) |
Dec 06, 2005 | 15.92 | 16.09 | 15.83 | 15.83 | 382,009 | -0.08(-0.48%) |
Dec 05, 2005 | 15.93 | 15.95 | 15.68 | 15.91 | 254,412 | -0.03(-0.19%) |
Dec 02, 2005 | 16.21 | 16.30 | 15.87 | 15.94 | 227,251 | -0.28(-1.70%) |
Dec 01, 2005 | 15.99 | 16.36 | 15.99 | 16.21 | 151,631 | +0.19(+1.21%) |
Nov 30, 2005 | 15.96 | 16.10 | 15.93 | 16.02 | 213,182 | +0.10(+0.64%) |
Nov 29, 2005 | 15.79 | 16.10 | 15.79 | 15.92 | 308,147 | +0.09(+0.55%) |
Nov 28, 2005 | 16.33 | 16.36 | 15.74 | 15.83 | 335,894 | -0.43(-2.67%) |
Nov 25, 2005 | 16.12 | 16.31 | 16.05 | 16.26 | 113,919 | +0.04(+0.25%) |
Nov 23, 2005 | 16.12 | 16.68 | 16.10 | 16.22 | 654,594 | +0.08(+0.48%) |
Nov 22, 2005 | 15.74 | 16.17 | 15.56 | 16.15 | 360,320 | +0.56(+3.61%) |
Nov 21, 2005 | 15.10 | 15.58 | 15.10 | 15.58 | 490,457 | +0.43(+2.84%) |
Nov 18, 2005 | 14.79 | 15.22 | 14.79 | 15.15 | 764,800 | +0.43(+2.92%) |
Nov 17, 2005 | 14.59 | 14.76 | 14.44 | 14.72 | 692,502 | +0.05(+0.31%) |
Nov 16, 2005 | 14.80 | 14.82 | 14.56 | 14.68 | 312,251 | -0.16(-1.10%) |
Nov 15, 2005 | 15.02 | 15.20 | 14.84 | 14.84 | 974,466 | -0.16(-1.09%) |
Nov 14, 2005 | 15.12 | 15.30 | 14.89 | 15.01 | 459,584 | -0.12(-0.78%) |
Nov 11, 2005 | 14.90 | 15.15 | 14.89 | 15.12 | 1,094,443 | +0.28(+1.90%) |
Nov 10, 2005 | 15.27 | 15.40 | 14.76 | 14.84 | 1,719,727 | -0.31(-2.03%) |
Nov 09, 2005 | 14.84 | 15.28 | 14.21 | 15.15 | 3,759,131 | +1.95(+14.82%) |
Nov 08, 2005 | 13.21 | 13.31 | 13.00 | 13.19 | 269,849 | -0.07(-0.54%) |
Nov 07, 2005 | 13.24 | 13.46 | 13.20 | 13.27 | 256,952 | +0.04(+0.27%) |
Nov 04, 2005 | 13.36 | 13.41 | 13.18 | 13.23 | 508,629 | -0.18(-1.34%) |
Nov 03, 2005 | 13.51 | 13.54 | 13.25 | 13.41 | 1,224,580 | -0.29(-2.09%) |
Nov 02, 2005 | 13.31 | 13.77 | 13.30 | 13.69 | 675,111 | +0.36(+2.73%) |
Nov 01, 2005 | 13.23 | 13.41 | 13.13 | 13.33 | 761,283 | +0.10(+0.77%) |
Oct 31, 2005 | 13.00 | 13.28 | 13.00 | 13.23 | 268,676 | +0.20(+1.57%) |
Oct 28, 2005 | 13.03 | 13.11 | 12.89 | 13.02 | 245,228 | -0.03(-0.24%) |
Oct 27, 2005 | 13.07 | 13.07 | 13.00 | 13.06 | 309,906 | -0.03(-0.20%) |
Oct 26, 2005 | 12.82 | 13.17 | 12.80 | 13.08 | 335,308 | +0.27(+2.12%) |
Oct 25, 2005 | 12.68 | 12.85 | 12.68 | 12.81 | 449,032 | +0.14(+1.09%) |
Oct 24, 2005 | 12.64 | 12.75 | 12.56 | 12.67 | 415,032 | +0.04(+0.28%) |
Oct 21, 2005 | 12.93 | 12.94 | 12.58 | 12.64 | 702,272 | -0.29(-2.22%) |
Oct 20, 2005 | 12.93 | 13.04 | 12.91 | 12.92 | 1,026,834 | -0.01(-0.04%) |
Oct 19, 2005 | 12.78 | 12.96 | 12.69 | 12.93 | 488,894 | +0.10(+0.76%) |
Oct 18, 2005 | 12.75 | 12.83 | 12.74 | 12.83 | 157,688 | +0.08(+0.60%) |
Oct 17, 2005 | 12.79 | 12.87 | 12.67 | 12.75 | 68,585 | -0.04(-0.32%) |
Oct 14, 2005 | 12.62 | 12.94 | 12.51 | 12.79 | 331,986 | +0.23(+1.83%) |
Oct 13, 2005 | 12.51 | 12.58 | 12.19 | 12.56 | 296,228 | +0.08(+0.62%) |
Oct 12, 2005 | 12.56 | 12.57 | 12.37 | 12.49 | 602,813 | -0.07(-0.57%) |
Oct 11, 2005 | 12.64 | 12.66 | 12.49 | 12.56 | 345,078 | -0.09(-0.73%) |
Oct 10, 2005 | 12.81 | 12.84 | 12.65 | 12.65 | 258,906 | -0.16(-1.24%) |
Oct 07, 2005 | 12.79 | 12.90 | 12.79 | 12.81 | 128,964 | +0.05(+0.40%) |
Oct 06, 2005 | 12.88 | 12.92 | 12.74 | 12.76 | 631,146 | -0.14(-1.11%) |
Oct 05, 2005 | 12.99 | 12.99 | 12.89 | 12.90 | 310,688 | -0.06(-0.43%) |
Oct 04, 2005 | 12.97 | 12.98 | 12.85 | 12.96 | 472,089 | -0.02(-0.12%) |
Oct 03, 2005 | 12.95 | 13.04 | 12.90 | 12.97 | 499,250 | +0.03(+0.20%) |
Sep 30, 2005 | 12.71 | 12.96 | 12.71 | 12.95 | 176,252 | +0.23(+1.81%) |
Sep 29, 2005 | 12.41 | 12.78 | 12.40 | 12.72 | 436,526 | +0.33(+2.69%) |
Sep 28, 2005 | 12.51 | 12.55 | 12.28 | 12.38 | 789,616 | -0.12(-0.98%) |
Sep 27, 2005 | 12.39 | 12.53 | 12.35 | 12.51 | 280,987 | +0.11(+0.91%) |
Sep 26, 2005 | 12.21 | 12.48 | 12.21 | 12.39 | 316,159 | +0.15(+1.25%) |
Sep 23, 2005 | 12.24 | 12.30 | 11.94 | 12.24 | 991,075 | +0.10(+0.84%) |
Sep 22, 2005 | 12.28 | 12.28 | 11.97 | 12.14 | 704,031 | -0.15(-1.21%) |
Sep 21, 2005 | 12.54 | 12.54 | 12.24 | 12.29 | 910,374 | -0.35(-2.79%) |
Sep 20, 2005 | 12.57 | 12.76 | 12.57 | 12.64 | 566,859 | +0.05(+0.41%) |
Sep 19, 2005 | 12.87 | 12.87 | 12.52 | 12.59 | 683,709 | -0.23(-1.80%) |
Sep 16, 2005 | 12.93 | 12.96 | 12.76 | 12.82 | 205,366 | -0.10(-0.79%) |
Sep 15, 2005 | 12.77 | 12.92 | 12.65 | 12.92 | 217,872 | +0.15(+1.20%) |
Sep 14, 2005 | 13.02 | 13.05 | 12.73 | 12.77 | 385,917 | -0.28(-2.12%) |
Sep 13, 2005 | 13.00 | 13.09 | 12.95 | 13.04 | 653,422 | +0.03(+0.24%) |
Sep 12, 2005 | 12.93 | 13.07 | 12.90 | 13.01 | 541,652 | +0.09(+0.67%) |
Sep 09, 2005 | 13.05 | 13.10 | 12.84 | 12.93 | 604,767 | -0.19(-1.44%) |
Sep 08, 2005 | 13.29 | 13.31 | 13.10 | 13.12 | 345,665 | -0.17(-1.27%) |
Sep 07, 2005 | 13.05 | 13.32 | 13.04 | 13.29 | 934,800 | +0.26(+1.96%) |
Sep 06, 2005 | 12.96 | 13.15 | 12.94 | 13.03 | 1,398,096 | +0.00(+0.00%) |
Sep 02, 2005 | 12.99 | 13.10 | 12.87 | 13.03 | 314,987 | +0.07(+0.51%) |