Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.82 | 12.04 | 11.79 | 12.04 | 363,485 | +0.25(+2.08%) |
Aug 30, 2006 | 11.68 | 11.82 | 11.56 | 11.80 | 390,354 | +0.08(+0.69%) |
Aug 29, 2006 | 11.48 | 11.72 | 11.40 | 11.72 | 525,200 | +0.25(+2.21%) |
Aug 28, 2006 | 11.46 | 11.58 | 11.36 | 11.46 | 418,966 | -0.04(-0.38%) |
Aug 25, 2006 | 11.38 | 11.53 | 11.26 | 11.51 | 451,060 | +0.13(+1.17%) |
Aug 24, 2006 | 11.48 | 11.51 | 11.15 | 11.38 | 1,239,233 | -0.41(-3.48%) |
Aug 23, 2006 | 11.94 | 12.01 | 11.76 | 11.78 | 222,420 | -0.17(-1.41%) |
Aug 22, 2006 | 11.82 | 12.06 | 11.81 | 11.95 | 544,357 | -0.16(-1.29%) |
Aug 21, 2006 | 12.26 | 12.26 | 11.91 | 12.11 | 356,021 | -0.21(-1.70%) |
Aug 18, 2006 | 12.26 | 12.46 | 12.02 | 12.32 | 598,594 | +0.07(+0.56%) |
Aug 17, 2006 | 12.27 | 12.34 | 12.13 | 12.25 | 586,154 | -0.08(-0.65%) |
Aug 16, 2006 | 12.06 | 12.41 | 12.06 | 12.33 | 859,079 | +0.28(+2.34%) |
Aug 15, 2006 | 12.27 | 12.34 | 11.97 | 12.05 | 855,845 | -0.12(-1.02%) |
Aug 14, 2006 | 12.10 | 12.39 | 12.05 | 12.17 | 533,659 | +0.10(+0.87%) |
Aug 11, 2006 | 12.05 | 12.15 | 11.99 | 12.07 | 393,091 | -0.01(-0.07%) |
Aug 10, 2006 | 11.91 | 12.08 | 11.70 | 12.08 | 1,160,117 | +0.17(+1.45%) |
Aug 09, 2006 | 12.26 | 12.42 | 11.90 | 11.91 | 1,035,473 | -0.32(-2.60%) |
Aug 08, 2006 | 12.22 | 12.48 | 12.18 | 12.22 | 1,131,755 | +0.06(+0.53%) |
Aug 07, 2006 | 12.04 | 12.22 | 11.96 | 12.16 | 504,799 | +0.09(+0.77%) |
Aug 04, 2006 | 11.81 | 12.25 | 11.81 | 12.07 | 1,890,074 | +0.36(+3.06%) |
Aug 03, 2006 | 11.48 | 12.09 | 11.42 | 11.71 | 2,222,958 | +0.45(+4.04%) |
Aug 02, 2006 | 11.03 | 11.31 | 10.95 | 11.25 | 1,222,564 | +0.22(+2.00%) |
Aug 01, 2006 | 10.99 | 11.06 | 10.86 | 11.03 | 425,434 | +0.02(+0.18%) |
Jul 31, 2006 | 10.90 | 11.04 | 10.85 | 11.01 | 280,886 | +0.08(+0.74%) |
Jul 28, 2006 | 10.62 | 11.05 | 10.62 | 10.93 | 600,584 | +0.33(+3.11%) |
Jul 27, 2006 | 11.16 | 11.17 | 10.55 | 10.60 | 748,615 | -0.55(-4.94%) |
Jul 26, 2006 | 11.18 | 11.25 | 10.97 | 11.15 | 288,101 | -0.02(-0.18%) |
Jul 25, 2006 | 11.01 | 11.29 | 10.92 | 11.17 | 665,270 | +0.15(+1.35%) |
Jul 24, 2006 | 10.83 | 11.05 | 10.76 | 11.03 | 304,521 | +0.20(+1.86%) |
Jul 21, 2006 | 10.79 | 10.83 | 10.56 | 10.82 | 399,560 | +0.04(+0.37%) |
Jul 20, 2006 | 11.15 | 11.22 | 10.78 | 10.78 | 372,939 | -0.37(-3.32%) |
Jul 19, 2006 | 10.91 | 11.35 | 10.87 | 11.15 | 705,077 | +0.24(+2.21%) |
Jul 18, 2006 | 11.03 | 11.03 | 10.72 | 10.91 | 496,340 | -0.08(-0.73%) |
Jul 17, 2006 | 11.09 | 11.12 | 10.75 | 10.99 | 563,763 | -0.10(-0.87%) |
Jul 14, 2006 | 11.12 | 11.22 | 10.90 | 11.09 | 713,287 | -0.02(-0.22%) |
Jul 13, 2006 | 11.47 | 11.50 | 11.04 | 11.11 | 622,726 | -0.38(-3.29%) |
Jul 12, 2006 | 11.65 | 11.80 | 11.46 | 11.49 | 452,055 | -0.14(-1.21%) |
Jul 11, 2006 | 11.66 | 11.70 | 11.47 | 11.63 | 512,511 | -0.02(-0.21%) |
Jul 10, 2006 | 11.73 | 11.94 | 11.58 | 11.66 | 926,750 | -0.06(-0.51%) |
Jul 07, 2006 | 11.90 | 11.92 | 11.60 | 11.72 | 1,170,069 | -0.18(-1.52%) |
Jul 06, 2006 | 12.18 | 12.45 | 11.89 | 11.90 | 847,634 | -0.31(-2.54%) |
Jul 05, 2006 | 12.23 | 12.23 | 11.94 | 12.21 | 730,951 | -0.08(-0.69%) |
Jul 03, 2006 | 12.02 | 12.31 | 11.87 | 12.29 | 527,190 | +0.31(+2.62%) |
Jun 30, 2006 | 11.83 | 11.98 | 11.52 | 11.98 | 2,432,938 | +0.25(+2.09%) |
Jun 29, 2006 | 11.17 | 11.82 | 11.10 | 11.73 | 1,477,576 | +0.60(+5.38%) |
Jun 28, 2006 | 11.31 | 11.33 | 11.00 | 11.13 | 735,678 | -0.21(-1.84%) |
Jun 27, 2006 | 11.27 | 11.48 | 11.17 | 11.34 | 1,146,185 | +0.09(+0.82%) |
Jun 26, 2006 | 11.07 | 11.36 | 11.06 | 11.25 | 392,345 | +0.22(+2.00%) |
Jun 23, 2006 | 10.93 | 11.17 | 10.83 | 11.03 | 332,386 | +0.03(+0.26%) |
Jun 22, 2006 | 10.88 | 11.17 | 10.81 | 11.00 | 517,238 | +0.12(+1.11%) |
Jun 21, 2006 | 10.83 | 11.04 | 10.82 | 10.88 | 737,668 | +0.07(+0.63%) |
Jun 20, 2006 | 10.67 | 10.89 | 10.67 | 10.81 | 857,089 | +0.13(+1.20%) |
Jun 19, 2006 | 10.65 | 10.87 | 10.63 | 10.68 | 706,818 | -0.15(-1.37%) |
Jun 16, 2006 | 11.08 | 11.16 | 10.78 | 10.83 | 791,159 | -0.25(-2.25%) |
Jun 15, 2006 | 10.97 | 11.23 | 10.90 | 11.08 | 490,618 | +0.16(+1.47%) |
Jun 14, 2006 | 10.73 | 11.02 | 10.72 | 10.92 | 782,451 | +0.14(+1.27%) |
Jun 13, 2006 | 10.89 | 11.11 | 10.72 | 10.78 | 1,165,840 | -0.15(-1.36%) |
Jun 12, 2006 | 10.97 | 11.28 | 10.91 | 10.93 | 865,548 | +0.02(+0.15%) |
Jun 09, 2006 | 11.52 | 11.52 | 10.89 | 10.92 | 1,804,738 | -0.24(-2.13%) |
Jun 08, 2006 | 11.13 | 11.19 | 10.60 | 11.15 | 986,461 | +0.00(+0.04%) |
Jun 07, 2006 | 11.66 | 11.66 | 11.09 | 11.15 | 1,434,286 | -0.74(-6.22%) |
Jun 06, 2006 | 12.06 | 12.10 | 11.76 | 11.89 | 1,609,436 | -0.12(-0.97%) |
Jun 05, 2006 | 12.42 | 12.56 | 12.00 | 12.01 | 544,854 | -0.41(-3.33%) |
Jun 02, 2006 | 12.56 | 12.85 | 12.36 | 12.42 | 662,533 | -0.14(-1.12%) |
Jun 01, 2006 | 12.60 | 12.82 | 12.40 | 12.56 | 702,837 | +0.01(+0.10%) |
May 31, 2006 | 12.24 | 12.66 | 12.24 | 12.55 | 811,311 | +0.35(+2.87%) |
May 30, 2006 | 12.65 | 12.65 | 12.16 | 12.20 | 652,333 | -0.44(-3.50%) |
May 26, 2006 | 12.81 | 13.00 | 12.62 | 12.64 | 551,821 | -0.15(-1.19%) |
May 25, 2006 | 12.34 | 12.87 | 12.34 | 12.79 | 612,028 | +0.56(+4.57%) |
May 24, 2006 | 12.19 | 12.44 | 11.92 | 12.24 | 741,400 | +0.03(+0.26%) |
May 23, 2006 | 12.45 | 12.68 | 12.18 | 12.20 | 675,968 | -0.18(-1.46%) |
May 22, 2006 | 12.53 | 12.61 | 12.16 | 12.38 | 590,881 | -0.23(-1.82%) |
May 19, 2006 | 12.49 | 12.86 | 12.48 | 12.61 | 841,415 | +0.10(+0.84%) |
May 18, 2006 | 12.71 | 13.02 | 12.47 | 12.51 | 796,383 | -0.16(-1.30%) |
May 17, 2006 | 12.93 | 12.93 | 12.58 | 12.67 | 1,130,014 | -0.26(-1.99%) |
May 16, 2006 | 12.84 | 13.09 | 12.75 | 12.93 | 962,576 | +0.06(+0.50%) |
May 15, 2006 | 13.02 | 13.14 | 12.82 | 12.87 | 1,314,120 | -0.24(-1.81%) |
May 12, 2006 | 13.15 | 13.21 | 12.80 | 13.10 | 828,975 | -0.11(-0.82%) |
May 11, 2006 | 13.16 | 13.32 | 12.86 | 13.21 | 964,816 | +0.02(+0.15%) |
May 10, 2006 | 13.68 | 13.69 | 12.87 | 13.19 | 1,255,405 | -0.55(-4.04%) |
May 09, 2006 | 13.73 | 13.95 | 13.55 | 13.75 | 1,806,977 | +0.62(+4.72%) |
May 08, 2006 | 12.79 | 13.32 | 12.79 | 13.13 | 1,106,627 | +0.37(+2.87%) |
May 05, 2006 | 13.02 | 13.02 | 12.62 | 12.76 | 2,117,221 | -0.34(-2.61%) |
May 04, 2006 | 12.99 | 13.16 | 12.91 | 13.10 | 730,951 | +0.12(+0.93%) |
May 03, 2006 | 12.68 | 13.02 | 12.61 | 12.98 | 2,168,223 | +0.28(+2.21%) |
May 02, 2006 | 12.76 | 12.82 | 12.59 | 12.70 | 1,368,605 | +0.15(+1.19%) |
May 01, 2006 | 12.32 | 12.72 | 12.30 | 12.55 | 3,128,064 | +0.35(+2.90%) |
Apr 28, 2006 | 12.16 | 12.24 | 11.99 | 12.20 | 1,313,622 | +0.04(+0.33%) |
Apr 27, 2006 | 12.38 | 12.46 | 12.12 | 12.16 | 9,317,267 | -0.40(-3.20%) |
Apr 26, 2006 | 13.16 | 13.25 | 12.51 | 12.56 | 2,314,762 | -0.64(-4.87%) |
Apr 25, 2006 | 12.83 | 13.45 | 12.83 | 13.20 | 1,372,337 | +0.37(+2.91%) |
Apr 24, 2006 | 12.58 | 12.92 | 12.35 | 12.83 | 785,188 | +0.23(+1.79%) |
Apr 21, 2006 | 12.70 | 12.75 | 12.42 | 12.60 | 904,857 | -0.09(-0.73%) |
Apr 20, 2006 | 13.30 | 13.31 | 12.46 | 12.70 | 2,202,806 | -1.19(-8.57%) |
Apr 19, 2006 | 13.42 | 13.95 | 13.37 | 13.89 | 1,140,463 | +0.63(+4.76%) |
Apr 18, 2006 | 12.98 | 13.29 | 12.98 | 13.26 | 605,560 | +0.31(+2.36%) |
Apr 17, 2006 | 12.97 | 13.20 | 12.76 | 12.95 | 720,004 | -0.00(-0.03%) |
Apr 13, 2006 | 13.06 | 13.13 | 12.87 | 12.95 | 466,485 | -0.11(-0.83%) |
Apr 12, 2006 | 12.91 | 13.17 | 12.85 | 13.06 | 567,494 | +0.12(+0.93%) |
Apr 11, 2006 | 13.24 | 13.24 | 12.85 | 12.94 | 528,932 | -0.26(-1.95%) |
Apr 10, 2006 | 13.02 | 13.22 | 13.02 | 13.20 | 856,093 | +0.18(+1.39%) |
Apr 07, 2006 | 13.01 | 13.20 | 12.96 | 13.02 | 613,770 | +0.06(+0.43%) |
Apr 06, 2006 | 13.44 | 13.54 | 12.87 | 12.96 | 1,756,721 | -0.54(-3.99%) |
Apr 05, 2006 | 13.98 | 13.98 | 13.20 | 13.50 | 1,169,323 | -0.47(-3.39%) |
Apr 04, 2006 | 13.83 | 14.06 | 13.75 | 13.98 | 816,784 | +0.22(+1.61%) |
Apr 03, 2006 | 13.89 | 14.03 | 13.69 | 13.75 | 500,072 | -0.13(-0.95%) |
Mar 31, 2006 | 14.17 | 14.17 | 13.70 | 13.89 | 858,084 | -0.27(-1.87%) |
Mar 30, 2006 | 13.85 | 14.27 | 13.83 | 14.15 | 726,970 | +0.37(+2.71%) |
Mar 29, 2006 | 13.28 | 13.88 | 13.28 | 13.78 | 575,953 | +0.48(+3.63%) |
Mar 28, 2006 | 13.29 | 13.49 | 13.20 | 13.30 | 592,125 | +0.01(+0.09%) |
Mar 27, 2006 | 13.65 | 13.71 | 13.06 | 13.28 | 815,540 | -0.40(-2.94%) |
Mar 24, 2006 | 13.55 | 14.08 | 13.47 | 13.69 | 592,623 | +0.11(+0.83%) |
Mar 23, 2006 | 13.55 | 13.79 | 13.42 | 13.57 | 653,079 | +0.02(+0.15%) |
Mar 22, 2006 | 13.53 | 14.00 | 13.11 | 13.55 | 1,357,410 | -0.83(-5.78%) |
Mar 21, 2006 | 14.49 | 14.67 | 14.37 | 14.39 | 469,968 | -0.14(-0.97%) |
Mar 20, 2006 | 14.70 | 15.01 | 14.53 | 14.53 | 506,789 | -0.14(-0.96%) |
Mar 17, 2006 | 14.67 | 14.70 | 14.59 | 14.67 | 297,306 | +0.04(+0.27%) |
Mar 16, 2006 | 14.77 | 14.90 | 14.49 | 14.63 | 440,859 | -0.14(-0.98%) |
Mar 15, 2006 | 14.13 | 14.89 | 14.13 | 14.77 | 460,016 | +0.70(+4.97%) |
Mar 14, 2006 | 13.63 | 14.14 | 13.57 | 14.07 | 695,374 | +0.40(+2.91%) |
Mar 13, 2006 | 14.07 | 14.09 | 13.63 | 13.67 | 579,934 | -0.40(-2.86%) |
Mar 10, 2006 | 13.91 | 14.23 | 13.89 | 14.08 | 250,036 | +0.14(+1.01%) |
Mar 09, 2006 | 13.93 | 14.06 | 13.87 | 13.94 | 319,200 | +0.01(+0.06%) |
Mar 08, 2006 | 14.47 | 14.59 | 13.81 | 13.93 | 1,000,642 | -0.54(-3.75%) |
Mar 07, 2006 | 14.23 | 14.95 | 14.23 | 14.47 | 1,185,743 | +0.28(+1.95%) |
Mar 06, 2006 | 13.72 | 14.27 | 13.72 | 14.19 | 393,838 | +0.09(+0.63%) |
Mar 03, 2006 | 14.04 | 14.29 | 13.98 | 14.10 | 253,519 | +0.05(+0.34%) |
Mar 02, 2006 | 13.97 | 14.11 | 13.89 | 14.06 | 383,388 | +0.06(+0.40%) |
Mar 01, 2006 | 13.83 | 14.07 | 13.79 | 14.00 | 544,854 | +0.20(+1.49%) |
Feb 28, 2006 | 14.03 | 14.09 | 13.72 | 13.79 | 316,961 | -0.24(-1.69%) |
Feb 27, 2006 | 13.91 | 14.06 | 13.81 | 14.03 | 430,659 | +0.13(+0.92%) |
Feb 24, 2006 | 13.96 | 14.11 | 13.84 | 13.90 | 428,171 | -0.07(-0.49%) |
Feb 23, 2006 | 14.26 | 14.26 | 13.91 | 13.97 | 365,226 | -0.29(-2.00%) |
Feb 22, 2006 | 13.75 | 14.26 | 13.73 | 14.26 | 1,017,062 | +0.65(+4.75%) |
Feb 21, 2006 | 13.63 | 14.07 | 13.51 | 13.61 | 613,023 | +0.23(+1.68%) |
Feb 17, 2006 | 13.32 | 13.63 | 13.24 | 13.38 | 636,161 | +0.05(+0.36%) |
Feb 16, 2006 | 13.28 | 13.41 | 13.23 | 13.34 | 721,248 | +0.06(+0.42%) |
Feb 15, 2006 | 13.06 | 13.37 | 12.99 | 13.28 | 735,678 | +0.22(+1.69%) |
Feb 14, 2006 | 12.56 | 13.17 | 12.49 | 13.06 | 346,567 | +0.50(+3.97%) |
Feb 13, 2006 | 12.89 | 12.95 | 12.52 | 12.56 | 257,499 | -0.30(-2.34%) |
Feb 10, 2006 | 13.01 | 13.01 | 12.69 | 12.86 | 314,970 | -0.19(-1.45%) |
Feb 09, 2006 | 12.82 | 13.22 | 12.82 | 13.05 | 358,260 | +0.24(+1.88%) |
Feb 08, 2006 | 12.50 | 12.93 | 12.40 | 12.81 | 404,784 | +0.33(+2.64%) |
Feb 07, 2006 | 12.66 | 12.73 | 12.33 | 12.48 | 199,282 | -0.12(-0.96%) |
Feb 06, 2006 | 12.44 | 12.62 | 12.38 | 12.60 | 347,811 | +0.16(+1.29%) |
Feb 03, 2006 | 12.77 | 12.77 | 12.26 | 12.44 | 300,789 | -0.35(-2.73%) |
Feb 02, 2006 | 12.88 | 12.92 | 12.58 | 12.79 | 272,178 | -0.11(-0.87%) |
Feb 01, 2006 | 12.62 | 12.98 | 12.58 | 12.90 | 215,454 | +0.28(+2.23%) |
Jan 31, 2006 | 12.90 | 12.90 | 12.60 | 12.62 | 230,381 | -0.10(-0.79%) |
Jan 30, 2006 | 12.56 | 13.26 | 12.52 | 12.72 | 541,371 | +0.16(+1.25%) |
Jan 27, 2006 | 12.28 | 12.60 | 12.25 | 12.56 | 405,282 | +0.30(+2.42%) |
Jan 26, 2006 | 12.38 | 12.38 | 12.27 | 12.27 | 205,999 | -0.11(-0.91%) |
Jan 25, 2006 | 12.56 | 12.66 | 12.31 | 12.38 | 495,345 | -0.18(-1.41%) |
Jan 24, 2006 | 12.26 | 12.56 | 12.25 | 12.56 | 205,502 | +0.30(+2.43%) |
Jan 23, 2006 | 12.40 | 12.52 | 12.20 | 12.26 | 221,176 | -0.10(-0.81%) |
Jan 20, 2006 | 12.44 | 12.52 | 12.30 | 12.36 | 272,925 | -0.06(-0.45%) |
Jan 19, 2006 | 11.97 | 12.50 | 11.90 | 12.42 | 308,751 | +0.44(+3.69%) |
Jan 18, 2006 | 12.04 | 12.17 | 11.86 | 11.97 | 150,270 | -0.11(-0.93%) |
Jan 17, 2006 | 12.30 | 12.30 | 11.89 | 12.09 | 242,821 | -0.25(-2.05%) |
Jan 13, 2006 | 12.28 | 12.39 | 12.09 | 12.34 | 132,108 | +0.10(+0.82%) |
Jan 12, 2006 | 12.42 | 12.46 | 12.24 | 12.24 | 328,654 | -0.20(-1.62%) |
Jan 11, 2006 | 12.38 | 12.44 | 12.14 | 12.44 | 333,879 | +0.06(+0.49%) |
Jan 10, 2006 | 12.26 | 12.45 | 12.07 | 12.38 | 195,301 | +0.12(+0.98%) |
Jan 09, 2006 | 12.26 | 12.46 | 12.18 | 12.26 | 293,325 | -0.04(-0.29%) |
Jan 06, 2006 | 12.16 | 12.35 | 11.82 | 12.30 | 243,318 | +0.21(+1.76%) |
Jan 05, 2006 | 11.80 | 12.08 | 11.73 | 12.08 | 178,881 | +0.30(+2.56%) |
Jan 04, 2006 | 11.67 | 11.85 | 11.50 | 11.78 | 205,502 | +0.11(+0.96%) |
Jan 03, 2006 | 11.62 | 11.70 | 11.15 | 11.67 | 348,806 | +0.09(+0.76%) |
Dec 30, 2005 | 11.72 | 11.72 | 11.58 | 11.58 | 229,386 | -0.14(-1.17%) |
Dec 29, 2005 | 11.70 | 11.94 | 11.68 | 11.72 | 260,734 | +0.00(+0.00%) |
Dec 28, 2005 | 11.70 | 11.72 | 11.58 | 11.72 | 308,502 | +0.00(+0.00%) |
Dec 27, 2005 | 11.95 | 12.04 | 11.72 | 11.72 | 216,697 | -0.18(-1.49%) |
Dec 23, 2005 | 11.78 | 11.98 | 11.78 | 11.89 | 154,002 | +0.12(+0.99%) |
Dec 22, 2005 | 11.72 | 11.84 | 11.66 | 11.78 | 307,009 | +0.10(+0.86%) |
Dec 21, 2005 | 11.76 | 11.90 | 11.63 | 11.68 | 452,304 | -0.05(-0.45%) |
Dec 20, 2005 | 12.11 | 12.11 | 11.72 | 11.73 | 274,666 | -0.38(-3.15%) |
Dec 19, 2005 | 12.19 | 12.36 | 12.10 | 12.11 | 209,483 | -0.08(-0.66%) |
Dec 16, 2005 | 12.14 | 12.36 | 12.12 | 12.19 | 1,047,912 | +0.09(+0.73%) |
Dec 15, 2005 | 12.23 | 12.32 | 12.04 | 12.10 | 186,842 | -0.12(-0.95%) |
Dec 14, 2005 | 12.08 | 12.34 | 11.97 | 12.22 | 119,420 | +0.14(+1.16%) |
Dec 13, 2005 | 12.06 | 12.42 | 11.96 | 12.08 | 529,429 | +0.02(+0.17%) |
Dec 12, 2005 | 12.02 | 12.15 | 11.91 | 12.06 | 374,929 | +0.02(+0.20%) |
Dec 09, 2005 | 12.10 | 12.17 | 11.97 | 12.03 | 391,598 | -0.04(-0.37%) |
Dec 08, 2005 | 12.23 | 12.38 | 12.02 | 12.08 | 298,053 | -0.17(-1.38%) |
Dec 07, 2005 | 12.21 | 12.25 | 12.02 | 12.25 | 341,591 | +0.11(+0.89%) |
Dec 06, 2005 | 11.72 | 12.32 | 11.60 | 12.14 | 515,746 | +0.49(+4.24%) |
Dec 05, 2005 | 11.24 | 11.74 | 10.88 | 11.64 | 574,461 | +0.48(+4.32%) |
Dec 02, 2005 | 11.19 | 11.22 | 10.99 | 11.16 | 244,811 | -0.07(-0.64%) |
Dec 01, 2005 | 11.31 | 11.46 | 11.20 | 11.23 | 529,429 | -0.03(-0.25%) |
Nov 30, 2005 | 11.52 | 11.56 | 11.26 | 11.26 | 266,954 | -0.20(-1.75%) |
Nov 29, 2005 | 11.50 | 11.68 | 11.40 | 11.46 | 350,548 | +0.01(+0.07%) |
Nov 28, 2005 | 11.62 | 11.66 | 11.43 | 11.46 | 247,299 | -0.14(-1.21%) |
Nov 25, 2005 | 11.61 | 11.71 | 11.58 | 11.60 | 179,627 | +0.07(+0.59%) |
Nov 23, 2005 | 12.11 | 12.11 | 11.45 | 11.53 | 559,284 | -0.60(-4.97%) |
Nov 22, 2005 | 11.95 | 12.21 | 11.90 | 12.13 | 210,478 | +0.16(+1.31%) |
Nov 21, 2005 | 12.02 | 12.15 | 11.86 | 11.97 | 300,292 | -0.08(-0.67%) |
Nov 18, 2005 | 12.18 | 12.18 | 11.97 | 12.05 | 167,188 | -0.06(-0.50%) |
Nov 17, 2005 | 11.70 | 12.16 | 11.70 | 12.11 | 424,439 | +0.44(+3.79%) |
Nov 16, 2005 | 11.90 | 12.01 | 11.54 | 11.67 | 316,712 | -0.21(-1.76%) |
Nov 15, 2005 | 11.92 | 12.14 | 11.85 | 11.88 | 168,183 | -0.04(-0.34%) |
Nov 14, 2005 | 12.16 | 12.24 | 11.87 | 11.92 | 160,222 | -0.24(-1.98%) |
Nov 11, 2005 | 11.91 | 12.21 | 11.91 | 12.16 | 166,193 | +0.29(+2.47%) |
Nov 10, 2005 | 11.58 | 11.97 | 11.43 | 11.87 | 225,903 | +0.27(+2.36%) |
Nov 09, 2005 | 11.67 | 11.67 | 11.53 | 11.60 | 360,002 | -0.06(-0.52%) |
Nov 08, 2005 | 11.80 | 11.93 | 11.65 | 11.66 | 384,383 | -0.45(-3.69%) |
Nov 07, 2005 | 11.92 | 12.24 | 11.92 | 12.10 | 308,502 | +0.27(+2.24%) |
Nov 04, 2005 | 11.82 | 12.17 | 11.76 | 11.84 | 465,738 | +0.03(+0.24%) |
Nov 03, 2005 | 12.56 | 12.70 | 11.72 | 11.81 | 666,763 | -0.45(-3.67%) |
Nov 02, 2005 | 11.88 | 12.27 | 11.87 | 12.26 | 578,690 | +0.43(+3.67%) |
Nov 01, 2005 | 11.70 | 11.92 | 11.62 | 11.83 | 343,582 | +0.13(+1.10%) |
Oct 31, 2005 | 11.38 | 11.87 | 11.37 | 11.70 | 371,197 | +0.33(+2.94%) |
Oct 28, 2005 | 11.26 | 11.39 | 11.23 | 11.36 | 315,717 | +0.17(+1.54%) |
Oct 27, 2005 | 11.09 | 11.31 | 11.05 | 11.19 | 203,263 | +0.06(+0.58%) |
Oct 26, 2005 | 11.10 | 11.53 | 11.06 | 11.13 | 243,567 | -0.02(-0.14%) |
Oct 25, 2005 | 11.19 | 11.27 | 10.91 | 11.14 | 169,178 | -0.11(-1.00%) |
Oct 24, 2005 | 11.04 | 11.33 | 11.04 | 11.25 | 485,891 | +0.21(+1.93%) |
Oct 21, 2005 | 11.09 | 11.27 | 10.97 | 11.04 | 454,294 | -0.02(-0.22%) |
Oct 20, 2005 | 10.68 | 11.21 | 10.68 | 11.07 | 362,490 | +0.39(+3.61%) |
Oct 19, 2005 | 10.71 | 10.84 | 10.59 | 10.68 | 322,185 | -0.04(-0.34%) |
Oct 18, 2005 | 10.68 | 10.76 | 10.61 | 10.72 | 261,729 | +0.07(+0.64%) |
Oct 17, 2005 | 10.77 | 10.84 | 10.55 | 10.65 | 536,147 | -0.15(-1.38%) |
Oct 14, 2005 | 10.85 | 10.85 | 10.43 | 10.80 | 253,270 | +0.01(+0.11%) |
Oct 13, 2005 | 10.84 | 10.87 | 10.77 | 10.78 | 474,944 | -0.00(-0.04%) |
Oct 12, 2005 | 10.85 | 10.88 | 10.69 | 10.79 | 479,173 | -0.06(-0.59%) |
Oct 11, 2005 | 10.86 | 10.99 | 10.80 | 10.85 | 585,408 | +0.00(+0.00%) |
Oct 10, 2005 | 11.66 | 11.19 | 10.57 | 10.85 | 1,198,680 | -0.30(-2.70%) |
Oct 07, 2005 | 10.75 | 11.44 | 10.75 | 11.15 | 645,615 | +0.64(+6.08%) |
Oct 06, 2005 | 10.57 | 10.84 | 10.42 | 10.51 | 438,869 | -0.05(-0.46%) |
Oct 05, 2005 | 10.89 | 10.97 | 10.53 | 10.56 | 704,579 | -0.38(-3.49%) |
Oct 04, 2005 | 10.89 | 11.17 | 10.89 | 10.94 | 127,381 | +0.05(+0.48%) |
Oct 03, 2005 | 10.92 | 11.10 | 10.85 | 10.89 | 297,555 | +0.01(+0.07%) |
Sep 30, 2005 | 10.53 | 10.93 | 10.53 | 10.88 | 750,606 | +0.32(+3.04%) |
Sep 29, 2005 | 10.69 | 10.71 | 10.19 | 10.56 | 800,364 | -0.13(-1.20%) |
Sep 28, 2005 | 10.99 | 11.01 | 10.66 | 10.69 | 347,313 | -0.26(-2.38%) |
Sep 27, 2005 | 11.25 | 11.26 | 10.81 | 10.95 | 380,652 | -0.28(-2.47%) |
Sep 26, 2005 | 11.05 | 11.44 | 11.02 | 11.23 | 645,118 | +0.30(+2.72%) |
Sep 23, 2005 | 10.93 | 11.17 | 10.45 | 10.93 | 778,221 | +0.37(+3.54%) |
Sep 22, 2005 | 10.67 | 10.68 | 10.39 | 10.56 | 538,386 | -0.11(-1.06%) |
Sep 21, 2005 | 10.77 | 10.77 | 10.55 | 10.67 | 903,364 | -0.11(-1.04%) |
Sep 20, 2005 | 11.18 | 11.19 | 10.65 | 10.78 | 381,149 | -0.41(-3.66%) |
Sep 19, 2005 | 11.13 | 11.25 | 11.08 | 11.19 | 422,697 | +0.04(+0.36%) |
Sep 16, 2005 | 11.09 | 11.25 | 11.06 | 11.15 | 327,659 | +0.12(+1.09%) |
Sep 15, 2005 | 11.07 | 11.09 | 10.83 | 11.03 | 447,328 | -0.10(-0.90%) |
Sep 14, 2005 | 11.46 | 11.48 | 11.11 | 11.13 | 295,067 | -0.30(-2.60%) |
Sep 13, 2005 | 11.44 | 11.64 | 11.31 | 11.43 | 358,011 | -0.08(-0.70%) |
Sep 12, 2005 | 11.69 | 11.70 | 11.47 | 11.51 | 193,809 | -0.27(-2.29%) |
Sep 09, 2005 | 11.88 | 11.94 | 11.64 | 11.78 | 226,898 | -0.09(-0.78%) |
Sep 08, 2005 | 11.37 | 12.04 | 11.36 | 11.87 | 794,642 | +0.50(+4.42%) |
Sep 07, 2005 | 11.23 | 11.46 | 11.16 | 11.37 | 319,697 | +0.10(+0.86%) |
Sep 06, 2005 | 11.19 | 11.39 | 11.16 | 11.27 | 170,671 | +0.06(+0.50%) |
Sep 02, 2005 | 11.42 | 11.46 | 11.13 | 11.22 | 421,205 | -0.20(-1.72%) |