Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.35 | 24.94 | 23.75 | 24.82 | 29,200 | +0.22(+0.89%) |
Oct 30, 2006 | 23.99 | 24.74 | 23.90 | 24.60 | 43,800 | +0.88(+3.71%) |
Oct 27, 2006 | 23.25 | 23.84 | 23.25 | 23.72 | 20,300 | +0.61(+2.64%) |
Oct 26, 2006 | 21.85 | 23.24 | 21.85 | 23.11 | 55,400 | +1.46(+6.74%) |
Oct 25, 2006 | 21.45 | 21.75 | 21.45 | 21.65 | 16,800 | +0.19(+0.89%) |
Oct 24, 2006 | 21.67 | 21.75 | 21.38 | 21.46 | 22,700 | +0.03(+0.15%) |
Oct 23, 2006 | 21.25 | 21.73 | 21.20 | 21.43 | 36,600 | +0.28(+1.32%) |
Oct 20, 2006 | 21.25 | 21.25 | 21.09 | 21.15 | 7,700 | -0.09(-0.42%) |
Oct 19, 2006 | 21.23 | 21.40 | 21.23 | 21.24 | 7,000 | +0.01(+0.05%) |
Oct 18, 2006 | 21.00 | 21.24 | 21.00 | 21.23 | 6,900 | +0.03(+0.14%) |
Oct 17, 2006 | 21.10 | 21.45 | 20.47 | 21.20 | 22,100 | +0.31(+1.50%) |
Oct 16, 2006 | 20.89 | 21.07 | 20.84 | 20.89 | 32,533 | -0.00(-0.00%) |
Oct 13, 2006 | 20.89 | 21.03 | 20.54 | 20.89 | 19,866 | -0.16(-0.75%) |
Oct 12, 2006 | 21.45 | 21.64 | 21.01 | 21.05 | 10,133 | -0.40(-1.89%) |
Oct 11, 2006 | 21.86 | 21.89 | 21.38 | 21.45 | 20,400 | -0.44(-2.02%) |
Oct 10, 2006 | 21.26 | 22.00 | 21.15 | 21.89 | 28,800 | +0.74(+3.51%) |
Oct 09, 2006 | 21.11 | 21.26 | 21.01 | 21.15 | 10,266 | +0.05(+0.25%) |
Oct 06, 2006 | 20.95 | 21.10 | 20.90 | 21.10 | 6,800 | +0.11(+0.50%) |
Oct 05, 2006 | 20.65 | 21.00 | 20.65 | 20.99 | 17,066 | +0.34(+1.67%) |
Oct 04, 2006 | 20.62 | 20.69 | 20.56 | 20.65 | 8,000 | +0.16(+0.81%) |
Oct 03, 2006 | 20.25 | 20.54 | 20.25 | 20.48 | 5,066 | -0.10(-0.51%) |
Oct 02, 2006 | 20.39 | 20.62 | 20.18 | 20.59 | 34,266 | +0.15(+0.73%) |
Sep 29, 2006 | 20.17 | 20.44 | 20.17 | 20.44 | 23,866 | +0.34(+1.68%) |
Sep 28, 2006 | 20.14 | 20.20 | 19.88 | 20.10 | 4,800 | -0.19(-0.92%) |
Sep 27, 2006 | 20.29 | 20.48 | 20.14 | 20.29 | 28,533 | +0.05(+0.26%) |
Sep 26, 2006 | 20.68 | 20.68 | 19.80 | 20.23 | 32,400 | +0.21(+1.05%) |
Sep 25, 2006 | 19.88 | 20.09 | 19.84 | 20.03 | 19,200 | +0.34(+1.72%) |
Sep 22, 2006 | 19.42 | 19.83 | 19.42 | 19.69 | 10,000 | +0.30(+1.55%) |
Sep 21, 2006 | 18.75 | 19.68 | 18.75 | 19.39 | 14,933 | +0.82(+4.44%) |
Sep 20, 2006 | 18.65 | 19.05 | 18.52 | 18.56 | 11,066 | +0.10(+0.53%) |
Sep 19, 2006 | 18.75 | 18.75 | 17.47 | 18.46 | 34,533 | -0.29(-1.52%) |
Sep 18, 2006 | 19.98 | 20.08 | 18.75 | 18.75 | 67,600 | -0.97(-4.94%) |
Sep 15, 2006 | 19.91 | 20.13 | 19.43 | 19.73 | 62,666 | +0.00(+0.00%) |
Sep 14, 2006 | 19.12 | 19.83 | 19.12 | 19.73 | 33,600 | +0.65(+3.38%) |
Sep 13, 2006 | 18.68 | 19.11 | 18.68 | 19.08 | 18,000 | +0.40(+2.17%) |
Sep 12, 2006 | 18.34 | 18.68 | 18.24 | 18.68 | 11,733 | +0.30(+1.63%) |
Sep 11, 2006 | 18.23 | 18.38 | 18.16 | 18.38 | 8,666 | +0.24(+1.32%) |
Sep 08, 2006 | 18.15 | 18.16 | 18.07 | 18.14 | 21,200 | +0.08(+0.42%) |
Sep 07, 2006 | 18.00 | 18.06 | 17.70 | 18.06 | 19,200 | +0.06(+0.33%) |
Sep 06, 2006 | 17.55 | 18.00 | 17.55 | 18.00 | 26,800 | +0.44(+2.52%) |
Sep 05, 2006 | 17.48 | 17.56 | 17.48 | 17.56 | 800 | -0.01(-0.04%) |
Sep 01, 2006 | 17.59 | 17.62 | 17.40 | 17.57 | 17,600 | -0.01(-0.09%) |
Aug 31, 2006 | 17.57 | 17.78 | 17.48 | 17.58 | 16,800 | +0.28(+1.65%) |
Aug 30, 2006 | 17.32 | 17.41 | 17.27 | 17.30 | 3,200 | +0.07(+0.39%) |
Aug 29, 2006 | 17.10 | 17.23 | 17.06 | 17.23 | 4,800 | -0.02(-0.13%) |
Aug 28, 2006 | 17.21 | 17.27 | 17.15 | 17.25 | 6,000 | +0.23(+1.32%) |
Aug 25, 2006 | 16.50 | 17.02 | 16.46 | 17.02 | 8,933 | +0.64(+3.94%) |
Aug 24, 2006 | 16.12 | 16.38 | 16.12 | 16.38 | 17,466 | +0.43(+2.73%) |
Aug 23, 2006 | 16.01 | 16.05 | 15.94 | 15.95 | 11,333 | +0.00(+0.00%) |
Aug 22, 2006 | 15.94 | 16.16 | 15.94 | 15.95 | 16,000 | -0.01(-0.05%) |
Aug 21, 2006 | 15.97 | 16.04 | 15.94 | 15.95 | 14,266 | -0.02(-0.14%) |
Aug 18, 2006 | 15.75 | 16.12 | 15.75 | 15.97 | 3,600 | +0.01(+0.05%) |
Aug 17, 2006 | 15.94 | 16.12 | 15.94 | 15.97 | 9,066 | -0.16(-0.98%) |
Aug 16, 2006 | 16.30 | 16.30 | 16.10 | 16.12 | 4,266 | -0.00(-0.00%) |
Aug 15, 2006 | 16.05 | 16.30 | 16.05 | 16.13 | 5,733 | -0.10(-0.65%) |
Aug 14, 2006 | 17.51 | 17.70 | 15.73 | 16.23 | 89,733 | -0.79(-4.63%) |
Aug 11, 2006 | 17.02 | 17.02 | 17.02 | 17.02 | 266 | +0.01(+0.09%) |
Aug 10, 2006 | 17.02 | 17.02 | 16.88 | 17.00 | 2,800 | +0.02(+0.13%) |
Aug 09, 2006 | 16.88 | 16.98 | 16.88 | 16.98 | 1,466 | +0.13(+0.76%) |
Aug 08, 2006 | 17.02 | 17.02 | 16.80 | 16.85 | 1,733 | -0.02(-0.13%) |
Aug 07, 2006 | 16.76 | 16.88 | 16.69 | 16.88 | 2,933 | +0.07(+0.45%) |
Aug 04, 2006 | 16.88 | 17.02 | 16.80 | 16.80 | 1,200 | +0.02(+0.13%) |
Aug 03, 2006 | 16.96 | 16.99 | 16.78 | 16.78 | 3,333 | -0.25(-1.45%) |
Aug 02, 2006 | 17.09 | 17.18 | 17.02 | 17.02 | 2,800 | -0.10(-0.57%) |
Aug 01, 2006 | 16.84 | 17.12 | 16.84 | 17.12 | 5,733 | +0.22(+1.33%) |
Jul 31, 2006 | 16.54 | 16.90 | 16.50 | 16.90 | 3,733 | +0.25(+1.49%) |
Jul 28, 2006 | 16.69 | 16.69 | 16.65 | 16.65 | 666 | +0.04(+0.23%) |
Jul 27, 2006 | 16.65 | 16.65 | 16.61 | 16.61 | 533 | -0.20(-1.16%) |
Jul 26, 2006 | 16.65 | 16.81 | 16.54 | 16.81 | 6,266 | +0.01(+0.04%) |
Jul 25, 2006 | 16.91 | 17.48 | 16.27 | 16.80 | 5,600 | +0.00(+0.00%) |
Jul 24, 2006 | 16.84 | 16.84 | 16.46 | 16.80 | 4,133 | -0.04(-0.22%) |
Jul 21, 2006 | 16.69 | 16.84 | 16.43 | 16.84 | 2,000 | +0.30(+1.81%) |
Jul 20, 2006 | 16.54 | 16.54 | 16.48 | 16.54 | 2,133 | +0.04(+0.23%) |
Jul 19, 2006 | 16.50 | 16.61 | 16.43 | 16.50 | 2,000 | -0.07(-0.45%) |
Jul 18, 2006 | 16.88 | 16.88 | 16.54 | 16.57 | 2,400 | -0.36(-2.13%) |
Jul 17, 2006 | 17.36 | 17.36 | 16.61 | 16.93 | 12,533 | -0.50(-2.88%) |
Jul 14, 2006 | 17.62 | 17.70 | 17.44 | 17.44 | 5,466 | -0.19(-1.06%) |
Jul 13, 2006 | 17.66 | 17.70 | 17.36 | 17.62 | 10,400 | -0.07(-0.42%) |
Jul 12, 2006 | 18.00 | 18.00 | 17.63 | 17.70 | 6,533 | -0.22(-1.21%) |
Jul 11, 2006 | 17.85 | 17.93 | 17.85 | 17.92 | 3,066 | +0.07(+0.38%) |
Jul 10, 2006 | 17.77 | 17.85 | 17.70 | 17.85 | 6,133 | +0.05(+0.25%) |
Jul 07, 2006 | 17.74 | 17.80 | 17.67 | 17.80 | 6,133 | +0.18(+1.02%) |
Jul 06, 2006 | 17.65 | 17.77 | 17.55 | 17.62 | 5,466 | +0.01(+0.04%) |
Jul 05, 2006 | 17.55 | 17.62 | 17.46 | 17.62 | 10,400 | +0.14(+0.82%) |
Jul 03, 2006 | 17.17 | 17.59 | 17.16 | 17.48 | 14,000 | +0.46(+2.69%) |
Jun 30, 2006 | 16.58 | 17.05 | 16.58 | 17.02 | 5,600 | +0.33(+1.98%) |
Jun 29, 2006 | 15.92 | 17.85 | 15.92 | 16.69 | 109,200 | +0.76(+4.76%) |
Jun 28, 2006 | 15.74 | 15.93 | 15.56 | 15.93 | 5,600 | +0.07(+0.43%) |
Jun 27, 2006 | 16.13 | 16.25 | 15.82 | 15.86 | 5,466 | -0.38(-2.31%) |
Jun 26, 2006 | 16.27 | 16.27 | 16.24 | 16.24 | 3,200 | -0.11(-0.69%) |
Jun 23, 2006 | 16.50 | 16.50 | 16.35 | 16.35 | 2,533 | +0.23(+1.40%) |
Jun 22, 2006 | 15.94 | 16.12 | 15.94 | 16.12 | 4,133 | +0.14(+0.89%) |
Jun 21, 2006 | 15.86 | 16.05 | 15.56 | 15.98 | 3,733 | +0.15(+0.95%) |
Jun 20, 2006 | 15.45 | 16.12 | 15.45 | 15.83 | 8,266 | +0.27(+1.73%) |
Jun 19, 2006 | 14.96 | 15.56 | 14.96 | 15.56 | 3,866 | +0.68(+4.53%) |
Jun 16, 2006 | 14.26 | 15.15 | 14.25 | 14.89 | 8,000 | +0.79(+5.59%) |
Jun 15, 2006 | 13.69 | 14.10 | 13.54 | 14.10 | 8,666 | +0.50(+3.70%) |
Jun 14, 2006 | 13.31 | 13.68 | 13.31 | 13.60 | 21,333 | +0.02(+0.17%) |
Jun 13, 2006 | 14.06 | 14.06 | 13.39 | 13.57 | 24,133 | -0.86(-5.97%) |
Jun 12, 2006 | 14.78 | 15.11 | 14.44 | 14.44 | 8,800 | -0.34(-2.28%) |
Jun 09, 2006 | 14.74 | 14.78 | 14.62 | 14.78 | 2,666 | -0.11(-0.76%) |
Jun 08, 2006 | 15.19 | 15.19 | 14.47 | 14.89 | 14,133 | -0.30(-1.98%) |
Jun 07, 2006 | 15.53 | 15.53 | 15.19 | 15.19 | 12,133 | -0.49(-3.11%) |
Jun 06, 2006 | 15.38 | 15.68 | 15.38 | 15.68 | 4,533 | +0.26(+1.70%) |
Jun 05, 2006 | 15.75 | 16.12 | 15.41 | 15.41 | 4,933 | -0.05(-0.35%) |
Jun 02, 2006 | 15.00 | 15.56 | 14.45 | 15.47 | 13,733 | +0.28(+1.84%) |
Jun 01, 2006 | 15.34 | 15.34 | 15.19 | 15.19 | 3,333 | -0.11(-0.74%) |
May 31, 2006 | 15.41 | 15.60 | 15.22 | 15.30 | 7,066 | -0.22(-1.45%) |
May 30, 2006 | 15.75 | 15.82 | 15.53 | 15.53 | 5,600 | -0.22(-1.43%) |
May 26, 2006 | 15.75 | 16.69 | 15.68 | 15.75 | 5,200 | -0.14(-0.90%) |
May 25, 2006 | 15.94 | 15.94 | 15.71 | 15.89 | 6,933 | -0.19(-1.21%) |
May 24, 2006 | 16.46 | 16.46 | 16.09 | 16.09 | 3,466 | -0.41(-2.50%) |
May 23, 2006 | 16.20 | 16.50 | 16.20 | 16.50 | 2,666 | +0.36(+2.23%) |
May 22, 2006 | 17.20 | 17.20 | 16.14 | 16.14 | 6,400 | -1.15(-6.64%) |
May 19, 2006 | 17.29 | 17.29 | 16.12 | 17.29 | 5,733 | +0.04(+0.22%) |
May 18, 2006 | 17.14 | 17.40 | 17.14 | 17.25 | 1,733 | +0.26(+1.55%) |
May 17, 2006 | 16.84 | 17.62 | 16.71 | 16.99 | 6,400 | +0.30(+1.80%) |
May 16, 2006 | 16.41 | 16.69 | 16.35 | 16.69 | 2,533 | +0.28(+1.74%) |
May 15, 2006 | 16.39 | 16.50 | 16.21 | 16.40 | 8,666 | -0.25(-1.53%) |
May 12, 2006 | 17.32 | 17.32 | 16.50 | 16.66 | 25,866 | -0.86(-4.88%) |
May 11, 2006 | 17.51 | 17.52 | 17.51 | 17.51 | 2,800 | -0.02(-0.13%) |
May 10, 2006 | 17.94 | 17.94 | 16.13 | 17.54 | 34,933 | -0.23(-1.27%) |
May 09, 2006 | 17.74 | 17.97 | 17.62 | 17.76 | 7,066 | +0.14(+0.77%) |
May 08, 2006 | 17.73 | 17.73 | 17.58 | 17.62 | 25,466 | -0.11(-0.59%) |
May 05, 2006 | 17.62 | 17.77 | 17.51 | 17.73 | 7,333 | +0.11(+0.60%) |
May 04, 2006 | 17.59 | 17.62 | 17.48 | 17.62 | 3,600 | +0.04(+0.21%) |
May 03, 2006 | 17.59 | 17.59 | 17.28 | 17.59 | 3,600 | +0.04(+0.21%) |
May 02, 2006 | 17.44 | 17.55 | 17.38 | 17.55 | 4,800 | +0.29(+1.65%) |
May 01, 2006 | 18.30 | 18.38 | 16.99 | 17.27 | 52,000 | +0.16(+0.96%) |
Apr 28, 2006 | 16.82 | 17.18 | 16.82 | 17.10 | 12,266 | +0.45(+2.70%) |
Apr 27, 2006 | 16.73 | 16.87 | 16.65 | 16.65 | 3,866 | -0.07(-0.40%) |
Apr 26, 2006 | 16.65 | 16.75 | 16.43 | 16.72 | 7,200 | +0.07(+0.41%) |
Apr 25, 2006 | 17.30 | 17.31 | 16.49 | 16.65 | 11,066 | -0.83(-4.72%) |
Apr 24, 2006 | 16.67 | 17.48 | 16.50 | 17.48 | 6,666 | +0.98(+5.96%) |
Apr 21, 2006 | 16.66 | 16.66 | 16.35 | 16.49 | 8,800 | -0.15(-0.90%) |
Apr 20, 2006 | 16.73 | 16.73 | 16.35 | 16.64 | 2,800 | -0.23(-1.38%) |
Apr 19, 2006 | 15.56 | 16.88 | 15.56 | 16.88 | 17,466 | +1.16(+7.40%) |
Apr 18, 2006 | 15.86 | 15.86 | 15.19 | 15.71 | 20,800 | -0.18(-1.13%) |
Apr 17, 2006 | 16.36 | 16.36 | 15.70 | 15.89 | 38,400 | -0.47(-2.84%) |
Apr 13, 2006 | 16.50 | 16.65 | 16.31 | 16.36 | 4,133 | -0.14(-0.86%) |
Apr 12, 2006 | 16.16 | 16.50 | 15.99 | 16.50 | 7,066 | +0.53(+3.29%) |
Apr 11, 2006 | 17.25 | 17.40 | 15.84 | 15.97 | 33,600 | -1.28(-7.39%) |
Apr 10, 2006 | 17.14 | 17.32 | 17.02 | 17.25 | 8,533 | +0.15(+0.88%) |
Apr 07, 2006 | 18.04 | 18.34 | 16.97 | 17.10 | 28,933 | -0.63(-3.55%) |
Apr 06, 2006 | 17.54 | 18.19 | 17.54 | 17.73 | 24,533 | +0.34(+1.94%) |
Apr 05, 2006 | 17.10 | 17.48 | 16.81 | 17.39 | 14,800 | +0.40(+2.34%) |
Apr 04, 2006 | 17.40 | 17.61 | 16.65 | 16.99 | 12,800 | -0.26(-1.48%) |
Apr 03, 2006 | 16.50 | 17.62 | 16.43 | 17.25 | 32,266 | +0.90(+5.50%) |
Mar 31, 2006 | 16.31 | 16.35 | 16.05 | 16.35 | 6,800 | +0.04(+0.23%) |
Mar 30, 2006 | 16.32 | 16.32 | 16.12 | 16.31 | 4,000 | -0.01(-0.05%) |
Mar 29, 2006 | 16.20 | 16.34 | 16.05 | 16.32 | 3,333 | +0.29(+1.78%) |
Mar 28, 2006 | 16.54 | 16.56 | 15.82 | 16.04 | 9,600 | -0.32(-1.93%) |
Mar 27, 2006 | 16.24 | 16.38 | 16.12 | 16.35 | 4,666 | +0.04(+0.23%) |
Mar 24, 2006 | 16.12 | 16.50 | 15.97 | 16.31 | 7,066 | +0.23(+1.40%) |
Mar 23, 2006 | 16.12 | 16.12 | 15.26 | 16.09 | 16,933 | -0.09(-0.56%) |
Mar 22, 2006 | 16.61 | 16.79 | 16.16 | 16.18 | 11,733 | -0.33(-2.00%) |
Mar 21, 2006 | 16.80 | 16.84 | 16.51 | 16.51 | 11,866 | -0.18(-1.08%) |
Mar 20, 2006 | 16.88 | 16.88 | 16.65 | 16.69 | 8,800 | -0.19(-1.11%) |
Mar 17, 2006 | 16.84 | 16.88 | 16.75 | 16.88 | 5,600 | +0.04(+0.22%) |
Mar 16, 2006 | 16.57 | 16.88 | 16.57 | 16.84 | 10,133 | +0.10(+0.58%) |
Mar 15, 2006 | 16.88 | 17.25 | 15.64 | 16.74 | 28,133 | -0.13(-0.76%) |
Mar 14, 2006 | 16.72 | 17.05 | 16.72 | 16.87 | 12,533 | +0.11(+0.63%) |
Mar 13, 2006 | 16.44 | 17.51 | 16.31 | 16.76 | 32,533 | +0.50(+3.09%) |
Mar 10, 2006 | 15.07 | 16.43 | 15.07 | 16.26 | 21,600 | +1.10(+7.22%) |
Mar 09, 2006 | 15.15 | 15.65 | 15.06 | 15.16 | 25,733 | -0.42(-2.69%) |
Mar 08, 2006 | 16.50 | 16.50 | 15.52 | 15.59 | 34,000 | -1.18(-7.02%) |
Mar 07, 2006 | 17.09 | 17.09 | 15.68 | 16.76 | 44,933 | -0.08(-0.49%) |
Mar 06, 2006 | 18.06 | 18.11 | 16.73 | 16.84 | 35,600 | -1.23(-6.80%) |
Mar 03, 2006 | 18.00 | 18.12 | 17.81 | 18.07 | 14,666 | +0.11(+0.63%) |
Mar 02, 2006 | 17.77 | 17.99 | 17.48 | 17.96 | 11,600 | +0.24(+1.36%) |
Mar 01, 2006 | 17.62 | 17.96 | 17.59 | 17.72 | 21,200 | +0.40(+2.33%) |
Feb 28, 2006 | 17.60 | 17.40 | 16.93 | 17.32 | 17,200 | -0.28(-1.58%) |
Feb 27, 2006 | 17.24 | 17.62 | 17.21 | 17.60 | 20,266 | +0.41(+2.36%) |
Feb 24, 2006 | 17.21 | 17.21 | 17.02 | 17.19 | 12,533 | +0.05(+0.31%) |
Feb 23, 2006 | 17.11 | 17.25 | 16.80 | 17.14 | 21,733 | +0.04(+0.22%) |
Feb 22, 2006 | 16.89 | 17.39 | 16.89 | 17.10 | 26,000 | +0.25(+1.47%) |
Feb 21, 2006 | 16.66 | 16.85 | 15.92 | 16.85 | 18,000 | +0.35(+2.14%) |
Feb 17, 2006 | 16.56 | 17.62 | 16.36 | 16.50 | 76,133 | +0.09(+0.55%) |
Feb 16, 2006 | 15.30 | 16.66 | 15.30 | 16.41 | 115,333 | +1.19(+7.78%) |
Feb 15, 2006 | 15.30 | 15.37 | 14.82 | 15.22 | 34,666 | -0.12(-0.78%) |
Feb 14, 2006 | 15.19 | 15.51 | 15.01 | 15.35 | 69,333 | +0.46(+3.07%) |
Feb 13, 2006 | 13.88 | 15.74 | 13.87 | 14.89 | 261,200 | +2.13(+16.70%) |
Feb 10, 2006 | 12.75 | 12.76 | 12.68 | 12.76 | 4,933 | +0.01(+0.06%) |
Feb 09, 2006 | 12.82 | 12.82 | 12.74 | 12.75 | 800 | +0.04(+0.29%) |
Feb 08, 2006 | 12.78 | 12.80 | 12.71 | 12.71 | 1,066 | -0.07(-0.53%) |
Feb 07, 2006 | 12.97 | 12.97 | 12.78 | 12.78 | 666 | -0.07(-0.53%) |
Feb 06, 2006 | 12.82 | 12.85 | 12.75 | 12.85 | 17,466 | +0.09(+0.71%) |
Feb 03, 2006 | 12.75 | 12.82 | 12.75 | 12.76 | 2,933 | +0.01(+0.06%) |
Feb 02, 2006 | 12.68 | 12.76 | 12.64 | 12.75 | 1,333 | -0.02(-0.12%) |
Feb 01, 2006 | 13.05 | 13.05 | 12.77 | 12.77 | 5,733 | -0.29(-2.18%) |
Jan 31, 2006 | 12.53 | 13.05 | 12.53 | 13.05 | 6,266 | +0.53(+4.19%) |
Jan 30, 2006 | 12.53 | 12.53 | 12.34 | 12.53 | 4,800 | -0.04(-0.30%) |
Jan 27, 2006 | 12.60 | 12.60 | 12.56 | 12.56 | 4,533 | -0.04(-0.30%) |
Jan 26, 2006 | 12.75 | 12.75 | 12.53 | 12.60 | 10,933 | -0.15(-1.18%) |
Jan 25, 2006 | 12.53 | 12.75 | 12.53 | 12.75 | 3,066 | +0.24(+1.92%) |
Jan 24, 2006 | 12.74 | 12.75 | 12.46 | 12.51 | 7,600 | -0.20(-1.59%) |
Jan 23, 2006 | 12.87 | 12.87 | 12.71 | 12.71 | 1,733 | -0.30(-2.31%) |
Jan 20, 2006 | 13.12 | 13.14 | 13.01 | 13.01 | 1,600 | -0.05(-0.40%) |
Jan 19, 2006 | 12.97 | 13.06 | 12.97 | 13.06 | 1,600 | +0.09(+0.69%) |
Jan 18, 2006 | 13.05 | 13.05 | 12.97 | 12.97 | 533 | +0.07(+0.52%) |
Jan 17, 2006 | 13.05 | 13.05 | 12.91 | 12.91 | 3,066 | +0.01(+0.06%) |
Jan 13, 2006 | 12.75 | 12.90 | 12.75 | 12.90 | 1,066 | +0.28(+2.20%) |
Jan 12, 2006 | 12.79 | 12.79 | 12.59 | 12.62 | 8,533 | -0.20(-1.58%) |
Jan 11, 2006 | 12.90 | 12.97 | 12.79 | 12.82 | 3,066 | +0.07(+0.59%) |
Jan 10, 2006 | 12.75 | 12.94 | 12.71 | 12.75 | 5,466 | -0.04(-0.29%) |
Jan 09, 2006 | 12.97 | 13.07 | 12.68 | 12.79 | 3,066 | -0.11(-0.87%) |
Jan 06, 2006 | 12.88 | 12.90 | 12.82 | 12.90 | 2,800 | +0.07(+0.53%) |
Jan 05, 2006 | 12.88 | 12.94 | 12.83 | 12.83 | 2,533 | -0.21(-1.61%) |
Jan 04, 2006 | 12.68 | 13.04 | 12.68 | 13.04 | 2,400 | +0.22(+1.70%) |
Jan 03, 2006 | 12.82 | 12.82 | 12.79 | 12.82 | 1,733 | +0.08(+0.65%) |
Dec 30, 2005 | 12.68 | 12.74 | 12.61 | 12.74 | 2,266 | +0.02(+0.18%) |
Dec 29, 2005 | 12.61 | 12.73 | 12.61 | 12.72 | 533 | +0.01(+0.06%) |
Dec 28, 2005 | 12.71 | 12.71 | 12.71 | 12.71 | 933 | +0.00(+0.00%) |
Dec 27, 2005 | 12.68 | 12.75 | 12.64 | 12.71 | 2,666 | -0.04(-0.29%) |
Dec 23, 2005 | 12.75 | 12.75 | 12.75 | 12.75 | 133 | -0.07(-0.58%) |
Dec 22, 2005 | 12.61 | 12.82 | 12.61 | 12.82 | 3,466 | +0.19(+1.48%) |
Dec 21, 2005 | 12.76 | 12.76 | 12.64 | 12.64 | 1,333 | -0.13(-1.00%) |
Dec 20, 2005 | 12.60 | 12.82 | 12.60 | 12.77 | 2,933 | +0.02(+0.12%) |
Dec 19, 2005 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 12.90 | 12.90 | 12.75 | 12.75 | 7,066 | -0.26(-2.02%) |
Dec 15, 2005 | 12.82 | 13.01 | 12.75 | 13.01 | 2,133 | +0.01(+0.12%) |
Dec 14, 2005 | 12.82 | 13.12 | 12.76 | 13.00 | 4,266 | +0.25(+1.94%) |
Dec 13, 2005 | 12.75 | 12.82 | 12.75 | 12.75 | 2,400 | -0.02(-0.12%) |
Dec 12, 2005 | 12.77 | 12.77 | 12.77 | 12.77 | 400 | -0.06(-0.47%) |
Dec 09, 2005 | 12.97 | 12.97 | 12.82 | 12.82 | 666 | +0.07(+0.53%) |
Dec 08, 2005 | 12.75 | 13.12 | 12.75 | 12.76 | 2,666 | +0.01(+0.06%) |
Dec 07, 2005 | 12.94 | 12.94 | 12.75 | 12.75 | 666 | -0.36(-2.75%) |
Dec 06, 2005 | 13.05 | 13.11 | 13.05 | 13.11 | 1,466 | +0.03(+0.23%) |
Dec 05, 2005 | 13.05 | 13.12 | 12.82 | 13.08 | 2,133 | +0.18(+1.39%) |
Dec 02, 2005 | 12.90 | 12.90 | 12.90 | 12.90 | 266 | -0.00(-0.00%) |
Dec 01, 2005 | 13.11 | 13.11 | 12.90 | 12.90 | 400 | -0.22(-1.66%) |
Nov 30, 2005 | 13.12 | 13.12 | 13.12 | 13.12 | 133 | +0.14(+1.10%) |
Nov 29, 2005 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 12.94 | 12.97 | 12.94 | 12.97 | 400 | +0.22(+1.76%) |
Nov 25, 2005 | 12.74 | 12.75 | 12.74 | 12.75 | 2,000 | +0.09(+0.71%) |
Nov 23, 2005 | 12.68 | 12.75 | 12.22 | 12.66 | 2,800 | +0.02(+0.18%) |
Nov 22, 2005 | 12.26 | 12.64 | 12.26 | 12.64 | 1,066 | +0.34(+2.74%) |
Nov 21, 2005 | 12.26 | 12.30 | 12.26 | 12.30 | 1,600 | -0.15(-1.20%) |
Nov 18, 2005 | 12.20 | 12.45 | 12.01 | 12.45 | 3,466 | +0.08(+0.67%) |
Nov 17, 2005 | 12.30 | 12.37 | 12.30 | 12.37 | 1,066 | +0.07(+0.55%) |
Nov 16, 2005 | 12.08 | 12.30 | 12.07 | 12.30 | 2,266 | +0.00(+0.00%) |
Nov 15, 2005 | 12.15 | 12.30 | 12.04 | 12.30 | 2,133 | -0.15(-1.20%) |
Nov 14, 2005 | 12.86 | 13.13 | 12.45 | 12.45 | 15,333 | -0.30(-2.35%) |
Nov 11, 2005 | 12.82 | 12.82 | 12.75 | 12.75 | 666 | -0.22(-1.73%) |
Nov 10, 2005 | 12.90 | 12.97 | 12.90 | 12.97 | 400 | +0.15(+1.17%) |
Nov 09, 2005 | 12.69 | 12.82 | 12.69 | 12.82 | 400 | +0.15(+1.18%) |
Nov 08, 2005 | 12.26 | 12.68 | 12.26 | 12.68 | 1,866 | +0.30(+2.42%) |
Nov 07, 2005 | 12.64 | 12.64 | 12.30 | 12.38 | 4,000 | -0.38(-2.94%) |
Nov 04, 2005 | 12.75 | 12.86 | 12.74 | 12.75 | 2,533 | +0.00(+0.00%) |
Nov 03, 2005 | 12.56 | 12.75 | 12.56 | 12.75 | 1,466 | +0.17(+1.37%) |
Nov 02, 2005 | 12.58 | 12.58 | 12.58 | 12.58 | 133 | -0.17(-1.35%) |