Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.77 | 14.02 | 13.71 | 13.86 | 259,504 | +0.15(+1.11%) |
Aug 30, 2006 | 13.69 | 13.89 | 13.63 | 13.71 | 233,443 | -0.03(-0.21%) |
Aug 29, 2006 | 13.41 | 13.81 | 13.35 | 13.74 | 422,249 | +0.40(+3.03%) |
Aug 28, 2006 | 13.20 | 13.40 | 13.14 | 13.33 | 147,773 | +0.15(+1.12%) |
Aug 25, 2006 | 13.13 | 13.24 | 13.11 | 13.19 | 142,228 | +0.06(+0.47%) |
Aug 24, 2006 | 13.20 | 13.21 | 12.88 | 13.13 | 385,098 | -0.12(-0.87%) |
Aug 23, 2006 | 13.43 | 13.52 | 13.12 | 13.24 | 218,194 | -0.17(-1.26%) |
Aug 22, 2006 | 13.32 | 13.41 | 13.23 | 13.41 | 141,674 | +0.05(+0.38%) |
Aug 21, 2006 | 13.41 | 13.53 | 13.24 | 13.36 | 151,377 | -0.10(-0.75%) |
Aug 18, 2006 | 13.81 | 13.89 | 13.38 | 13.46 | 253,959 | -0.32(-2.30%) |
Aug 17, 2006 | 13.53 | 13.94 | 13.38 | 13.78 | 328,817 | +0.25(+1.87%) |
Aug 16, 2006 | 13.40 | 13.55 | 13.35 | 13.53 | 134,742 | +0.20(+1.52%) |
Aug 15, 2006 | 13.33 | 13.38 | 13.20 | 13.32 | 275,585 | +0.09(+0.65%) |
Aug 14, 2006 | 13.07 | 13.44 | 13.07 | 13.24 | 194,074 | +0.09(+0.69%) |
Aug 11, 2006 | 13.31 | 13.31 | 13.06 | 13.15 | 369,295 | -0.13(-0.98%) |
Aug 10, 2006 | 13.13 | 13.47 | 12.95 | 13.28 | 311,627 | +0.05(+0.35%) |
Aug 09, 2006 | 13.53 | 13.57 | 13.22 | 13.23 | 152,486 | -0.22(-1.61%) |
Aug 08, 2006 | 13.75 | 13.87 | 13.45 | 13.45 | 200,450 | -0.23(-1.69%) |
Aug 07, 2006 | 13.81 | 13.82 | 13.58 | 13.68 | 99,255 | -0.22(-1.58%) |
Aug 04, 2006 | 13.98 | 14.13 | 13.69 | 13.90 | 254,237 | +0.06(+0.47%) |
Aug 03, 2006 | 13.81 | 14.00 | 13.71 | 13.83 | 374,008 | -0.07(-0.49%) |
Aug 02, 2006 | 13.63 | 13.99 | 13.58 | 13.90 | 340,738 | +0.31(+2.28%) |
Aug 01, 2006 | 13.60 | 13.68 | 13.42 | 13.59 | 231,502 | -0.06(-0.45%) |
Jul 31, 2006 | 13.56 | 13.72 | 13.45 | 13.65 | 217,640 | -0.14(-0.99%) |
Jul 28, 2006 | 13.53 | 13.91 | 13.51 | 13.79 | 162,467 | +0.26(+1.95%) |
Jul 27, 2006 | 13.71 | 13.83 | 13.47 | 13.53 | 231,779 | -0.18(-1.29%) |
Jul 26, 2006 | 13.92 | 13.92 | 13.67 | 13.70 | 290,002 | -0.22(-1.55%) |
Jul 25, 2006 | 13.80 | 14.03 | 13.73 | 13.92 | 143,892 | +0.14(+1.02%) |
Jul 24, 2006 | 13.40 | 13.92 | 13.36 | 13.78 | 236,215 | +0.43(+3.24%) |
Jul 21, 2006 | 13.56 | 13.59 | 13.22 | 13.35 | 228,452 | -0.31(-2.25%) |
Jul 20, 2006 | 13.60 | 13.72 | 13.53 | 13.65 | 341,570 | +0.04(+0.32%) |
Jul 19, 2006 | 13.03 | 13.67 | 13.03 | 13.61 | 365,413 | +0.53(+4.08%) |
Jul 18, 2006 | 12.80 | 13.11 | 12.80 | 13.07 | 347,115 | +0.31(+2.40%) |
Jul 17, 2006 | 12.83 | 12.85 | 12.59 | 12.77 | 443,320 | -0.13(-1.01%) |
Jul 14, 2006 | 13.00 | 13.04 | 12.84 | 12.90 | 320,776 | -0.07(-0.53%) |
Jul 13, 2006 | 13.11 | 13.26 | 12.88 | 12.97 | 552,834 | -0.20(-1.53%) |
Jul 12, 2006 | 13.44 | 13.49 | 13.13 | 13.17 | 421,140 | -0.32(-2.35%) |
Jul 11, 2006 | 13.26 | 13.49 | 13.26 | 13.49 | 212,372 | +0.20(+1.49%) |
Jul 10, 2006 | 13.11 | 13.31 | 13.05 | 13.29 | 281,130 | +0.21(+1.63%) |
Jul 07, 2006 | 13.06 | 13.27 | 13.04 | 13.07 | 212,649 | -0.03(-0.19%) |
Jul 06, 2006 | 12.91 | 13.17 | 12.91 | 13.10 | 408,941 | +0.21(+1.62%) |
Jul 05, 2006 | 12.87 | 13.22 | 12.71 | 12.89 | 365,968 | -0.01(-0.08%) |
Jul 03, 2006 | 12.91 | 12.96 | 12.82 | 12.90 | 140,842 | +0.04(+0.34%) |
Jun 30, 2006 | 12.51 | 12.86 | 12.41 | 12.86 | 370,127 | +0.40(+3.21%) |
Jun 29, 2006 | 12.18 | 12.59 | 12.18 | 12.46 | 952,072 | +0.23(+1.92%) |
Jun 28, 2006 | 12.79 | 12.84 | 12.09 | 12.22 | 956,785 | -0.58(-4.54%) |
Jun 27, 2006 | 12.75 | 12.95 | 12.70 | 12.80 | 768,533 | +0.08(+0.60%) |
Jun 26, 2006 | 12.47 | 12.79 | 12.47 | 12.73 | 314,677 | +0.32(+2.56%) |
Jun 23, 2006 | 12.44 | 12.60 | 12.32 | 12.41 | 495,166 | -0.05(-0.41%) |
Jun 22, 2006 | 12.63 | 12.71 | 12.34 | 12.46 | 691,458 | -0.18(-1.46%) |
Jun 21, 2006 | 12.12 | 12.98 | 12.12 | 12.65 | 582,222 | +0.52(+4.25%) |
Jun 20, 2006 | 12.08 | 12.31 | 12.05 | 12.13 | 449,974 | +0.05(+0.42%) |
Jun 19, 2006 | 12.38 | 12.38 | 11.97 | 12.08 | 255,900 | -0.31(-2.50%) |
Jun 16, 2006 | 12.63 | 12.72 | 12.25 | 12.39 | 784,336 | -0.27(-2.14%) |
Jun 15, 2006 | 12.30 | 12.73 | 12.27 | 12.66 | 319,113 | +0.40(+3.27%) |
Jun 14, 2006 | 12.17 | 12.35 | 12.13 | 12.26 | 333,807 | +0.07(+0.59%) |
Jun 13, 2006 | 12.16 | 12.38 | 12.05 | 12.19 | 522,059 | -0.06(-0.47%) |
Jun 12, 2006 | 12.98 | 13.02 | 12.19 | 12.25 | 529,545 | -0.81(-6.19%) |
Jun 09, 2006 | 13.24 | 13.47 | 12.97 | 13.05 | 278,635 | -0.17(-1.25%) |
Jun 08, 2006 | 12.91 | 13.23 | 12.88 | 13.22 | 365,413 | +0.25(+1.95%) |
Jun 07, 2006 | 13.11 | 13.36 | 12.79 | 12.97 | 560,319 | -0.14(-1.05%) |
Jun 06, 2006 | 13.40 | 13.43 | 12.92 | 13.10 | 313,568 | -0.29(-2.18%) |
Jun 05, 2006 | 13.73 | 13.73 | 13.26 | 13.40 | 495,443 | -0.42(-3.05%) |
Jun 02, 2006 | 13.64 | 13.84 | 13.39 | 13.82 | 308,300 | +0.22(+1.59%) |
Jun 01, 2006 | 13.40 | 13.60 | 13.35 | 13.60 | 237,879 | +0.29(+2.20%) |
May 31, 2006 | 13.38 | 13.46 | 13.10 | 13.31 | 306,082 | -0.02(-0.14%) |
May 30, 2006 | 13.53 | 13.56 | 13.32 | 13.33 | 227,621 | -0.23(-1.73%) |
May 26, 2006 | 13.64 | 13.70 | 13.44 | 13.56 | 217,363 | -0.08(-0.58%) |
May 25, 2006 | 13.48 | 13.69 | 13.42 | 13.64 | 200,173 | +0.24(+1.78%) |
May 24, 2006 | 13.22 | 13.46 | 12.82 | 13.40 | 384,544 | +0.15(+1.12%) |
May 23, 2006 | 13.67 | 13.83 | 13.21 | 13.26 | 284,734 | -0.34(-2.47%) |
May 22, 2006 | 13.63 | 13.74 | 13.06 | 13.59 | 459,955 | -0.18(-1.31%) |
May 19, 2006 | 13.71 | 13.92 | 13.58 | 13.77 | 308,855 | -0.12(-0.83%) |
May 18, 2006 | 13.99 | 14.18 | 13.79 | 13.89 | 323,549 | -0.17(-1.18%) |
May 17, 2006 | 14.19 | 14.32 | 13.79 | 14.05 | 484,353 | -0.28(-1.96%) |
May 16, 2006 | 14.52 | 14.65 | 14.25 | 14.33 | 563,369 | -0.22(-1.51%) |
May 15, 2006 | 14.96 | 15.05 | 14.23 | 14.55 | 336,302 | -0.41(-2.72%) |
May 12, 2006 | 14.90 | 15.13 | 14.77 | 14.96 | 477,422 | +0.09(+0.61%) |
May 11, 2006 | 15.18 | 15.18 | 14.43 | 14.87 | 393,416 | -0.42(-2.74%) |
May 10, 2006 | 15.37 | 15.79 | 15.09 | 15.29 | 326,044 | +0.16(+1.07%) |
May 09, 2006 | 14.93 | 15.28 | 14.86 | 15.13 | 216,531 | +0.21(+1.40%) |
May 08, 2006 | 15.04 | 15.15 | 14.78 | 14.92 | 238,711 | -0.11(-0.72%) |
May 05, 2006 | 15.08 | 15.14 | 14.75 | 15.03 | 306,082 | +0.00(+0.02%) |
May 04, 2006 | 15.13 | 15.18 | 14.95 | 15.02 | 149,437 | -0.05(-0.34%) |
May 03, 2006 | 15.11 | 15.11 | 14.80 | 15.07 | 199,341 | +0.01(+0.07%) |
May 02, 2006 | 14.29 | 15.06 | 14.28 | 15.06 | 385,375 | +0.77(+5.37%) |
May 01, 2006 | 14.39 | 14.54 | 14.25 | 14.29 | 184,093 | -0.10(-0.70%) |
Apr 28, 2006 | 14.35 | 14.54 | 14.28 | 14.39 | 188,806 | +0.05(+0.33%) |
Apr 27, 2006 | 14.43 | 14.69 | 14.28 | 14.35 | 169,953 | -0.13(-0.92%) |
Apr 26, 2006 | 14.23 | 14.73 | 14.21 | 14.48 | 226,512 | +0.22(+1.54%) |
Apr 25, 2006 | 14.48 | 14.61 | 14.13 | 14.26 | 260,613 | -0.21(-1.42%) |
Apr 24, 2006 | 14.68 | 14.73 | 14.42 | 14.47 | 229,284 | -0.19(-1.33%) |
Apr 21, 2006 | 14.57 | 14.96 | 14.39 | 14.66 | 294,992 | +0.26(+1.78%) |
Apr 20, 2006 | 14.30 | 14.47 | 14.24 | 14.41 | 232,888 | +0.09(+0.60%) |
Apr 19, 2006 | 13.96 | 14.35 | 13.92 | 14.32 | 304,973 | +0.40(+2.85%) |
Apr 18, 2006 | 13.33 | 13.92 | 13.32 | 13.92 | 214,867 | +0.50(+3.71%) |
Apr 17, 2006 | 13.39 | 13.64 | 13.33 | 13.42 | 141,119 | +0.07(+0.51%) |
Apr 13, 2006 | 13.32 | 13.48 | 13.11 | 13.36 | 149,991 | +0.04(+0.30%) |
Apr 12, 2006 | 13.27 | 13.44 | 13.20 | 13.32 | 123,930 | +0.01(+0.08%) |
Apr 11, 2006 | 13.28 | 13.31 | 12.98 | 13.31 | 308,023 | +0.04(+0.33%) |
Apr 10, 2006 | 13.51 | 13.59 | 13.18 | 13.26 | 146,941 | -0.27(-2.02%) |
Apr 07, 2006 | 13.60 | 13.70 | 13.51 | 13.54 | 273,090 | -0.04(-0.32%) |
Apr 06, 2006 | 13.53 | 13.58 | 13.45 | 13.58 | 254,791 | +0.07(+0.53%) |
Apr 05, 2006 | 13.53 | 13.61 | 13.40 | 13.51 | 142,783 | -0.04(-0.27%) |
Apr 04, 2006 | 13.47 | 13.63 | 13.38 | 13.54 | 214,590 | +0.10(+0.75%) |
Apr 03, 2006 | 13.51 | 13.70 | 13.44 | 13.44 | 186,865 | -0.03(-0.24%) |
Mar 31, 2006 | 13.15 | 13.48 | 13.15 | 13.48 | 196,014 | +0.33(+2.50%) |
Mar 30, 2006 | 13.33 | 13.57 | 13.12 | 13.15 | 364,304 | -0.16(-1.22%) |
Mar 29, 2006 | 12.85 | 13.54 | 12.85 | 13.31 | 374,563 | +0.12(+0.87%) |
Mar 28, 2006 | 13.23 | 13.44 | 13.18 | 13.19 | 222,076 | -0.07(-0.54%) |
Mar 27, 2006 | 13.31 | 13.35 | 13.18 | 13.27 | 255,346 | -0.07(-0.54%) |
Mar 24, 2006 | 13.27 | 13.35 | 13.20 | 13.34 | 240,651 | +0.08(+0.63%) |
Mar 23, 2006 | 13.11 | 13.40 | 13.11 | 13.26 | 192,687 | +0.21(+1.57%) |
Mar 22, 2006 | 13.00 | 13.11 | 12.92 | 13.05 | 219,303 | +0.02(+0.14%) |
Mar 21, 2006 | 13.20 | 13.31 | 13.03 | 13.03 | 209,600 | -0.20(-1.50%) |
Mar 20, 2006 | 13.22 | 13.30 | 13.13 | 13.23 | 163,854 | -0.02(-0.16%) |
Mar 17, 2006 | 13.24 | 13.33 | 13.17 | 13.25 | 419,754 | +0.06(+0.49%) |
Mar 16, 2006 | 13.02 | 13.38 | 13.02 | 13.19 | 203,777 | +0.12(+0.88%) |
Mar 15, 2006 | 12.85 | 13.07 | 12.63 | 13.07 | 161,081 | +0.20(+1.57%) |
Mar 14, 2006 | 12.55 | 12.88 | 12.42 | 12.87 | 279,189 | +0.38(+3.06%) |
Mar 13, 2006 | 12.53 | 12.62 | 12.37 | 12.49 | 176,052 | -0.01(-0.06%) |
Mar 10, 2006 | 12.16 | 12.49 | 12.12 | 12.49 | 238,433 | +0.31(+2.55%) |
Mar 09, 2006 | 12.44 | 12.60 | 12.17 | 12.18 | 225,957 | -0.30(-2.43%) |
Mar 08, 2006 | 12.63 | 12.65 | 12.37 | 12.49 | 232,057 | -0.14(-1.14%) |
Mar 07, 2006 | 12.70 | 12.70 | 12.58 | 12.63 | 164,131 | -0.04(-0.34%) |
Mar 06, 2006 | 12.47 | 12.79 | 12.47 | 12.67 | 296,101 | -0.14(-1.07%) |
Mar 03, 2006 | 12.80 | 13.04 | 12.71 | 12.81 | 230,116 | -0.00(-0.03%) |
Mar 02, 2006 | 12.71 | 12.84 | 12.65 | 12.82 | 218,194 | +0.16(+1.23%) |
Mar 01, 2006 | 12.55 | 12.69 | 12.44 | 12.66 | 177,993 | +0.22(+1.77%) |
Feb 28, 2006 | 12.51 | 12.58 | 12.34 | 12.44 | 197,955 | -0.07(-0.55%) |
Feb 27, 2006 | 12.26 | 12.59 | 12.25 | 12.51 | 238,433 | +0.21(+1.70%) |
Feb 24, 2006 | 12.14 | 12.30 | 12.05 | 12.30 | 143,060 | +0.17(+1.43%) |
Feb 23, 2006 | 12.06 | 12.21 | 11.94 | 12.13 | 248,692 | +0.10(+0.87%) |
Feb 22, 2006 | 11.87 | 12.14 | 11.85 | 12.02 | 134,465 | +0.19(+1.62%) |
Feb 21, 2006 | 11.97 | 11.99 | 11.68 | 11.83 | 176,884 | -0.08(-0.67%) |
Feb 17, 2006 | 11.88 | 12.10 | 11.76 | 11.91 | 155,536 | +0.06(+0.55%) |
Feb 16, 2006 | 11.73 | 11.85 | 11.72 | 11.85 | 141,396 | +0.18(+1.58%) |
Feb 15, 2006 | 11.42 | 11.78 | 11.40 | 11.66 | 260,613 | +0.31(+2.73%) |
Feb 14, 2006 | 11.42 | 11.46 | 11.29 | 11.35 | 199,896 | -0.10(-0.88%) |
Feb 13, 2006 | 11.39 | 11.47 | 11.33 | 11.45 | 274,476 | +0.13(+1.11%) |
Feb 10, 2006 | 11.06 | 11.36 | 11.00 | 11.33 | 234,829 | +0.22(+2.01%) |
Feb 09, 2006 | 11.22 | 11.42 | 11.09 | 11.10 | 182,706 | -0.04(-0.39%) |
Feb 08, 2006 | 10.98 | 11.20 | 10.93 | 11.15 | 146,664 | +0.08(+0.72%) |
Feb 07, 2006 | 11.13 | 11.25 | 11.04 | 11.07 | 170,508 | -0.04(-0.32%) |
Feb 06, 2006 | 11.16 | 11.22 | 11.03 | 11.10 | 184,647 | -0.06(-0.55%) |
Feb 03, 2006 | 11.32 | 11.34 | 11.16 | 11.16 | 133,079 | -0.17(-1.53%) |
Feb 02, 2006 | 11.33 | 11.37 | 11.10 | 11.34 | 272,812 | +0.03(+0.22%) |
Feb 01, 2006 | 11.40 | 11.60 | 11.31 | 11.31 | 394,525 | -0.05(-0.44%) |
Jan 31, 2006 | 12.20 | 12.24 | 11.36 | 11.36 | 1,274,235 | -0.80(-6.61%) |
Jan 30, 2006 | 12.18 | 12.29 | 12.06 | 12.17 | 172,448 | -0.05(-0.44%) |
Jan 27, 2006 | 12.03 | 12.26 | 12.01 | 12.22 | 200,173 | +0.19(+1.56%) |
Jan 26, 2006 | 11.81 | 12.03 | 11.72 | 12.03 | 172,448 | +0.26(+2.17%) |
Jan 25, 2006 | 11.70 | 11.86 | 11.66 | 11.78 | 162,190 | +0.11(+0.93%) |
Jan 24, 2006 | 11.56 | 11.69 | 11.56 | 11.67 | 155,259 | +0.14(+1.19%) |
Jan 23, 2006 | 11.47 | 11.55 | 11.40 | 11.53 | 121,157 | +0.11(+0.95%) |
Jan 20, 2006 | 11.65 | 11.70 | 11.42 | 11.42 | 136,960 | -0.18(-1.58%) |
Jan 19, 2006 | 11.43 | 11.63 | 11.41 | 11.61 | 155,259 | +0.21(+1.84%) |
Jan 18, 2006 | 11.16 | 11.40 | 11.14 | 11.40 | 140,565 | +0.18(+1.61%) |
Jan 17, 2006 | 11.22 | 11.31 | 11.12 | 11.22 | 142,228 | -0.04(-0.32%) |
Jan 13, 2006 | 11.40 | 11.40 | 11.16 | 11.25 | 150,546 | -0.09(-0.80%) |
Jan 12, 2006 | 11.36 | 11.45 | 11.27 | 11.34 | 215,976 | -0.04(-0.32%) |
Jan 11, 2006 | 11.16 | 11.38 | 11.16 | 11.38 | 241,483 | +0.22(+1.94%) |
Jan 10, 2006 | 11.22 | 11.34 | 11.13 | 11.16 | 259,504 | -0.11(-0.96%) |
Jan 09, 2006 | 11.25 | 11.56 | 11.24 | 11.27 | 234,829 | -0.07(-0.60%) |
Jan 06, 2006 | 11.43 | 11.44 | 11.29 | 11.34 | 135,020 | -0.09(-0.76%) |
Jan 05, 2006 | 11.64 | 11.68 | 11.36 | 11.43 | 108,958 | -0.19(-1.61%) |
Jan 04, 2006 | 11.42 | 11.65 | 11.41 | 11.61 | 142,505 | +0.14(+1.26%) |
Jan 03, 2006 | 11.15 | 11.47 | 11.09 | 11.47 | 216,531 | +0.36(+3.25%) |
Dec 30, 2005 | 11.26 | 11.33 | 11.08 | 11.11 | 147,773 | -0.16(-1.44%) |
Dec 29, 2005 | 11.42 | 11.43 | 11.22 | 11.27 | 67,371 | -0.09(-0.79%) |
Dec 28, 2005 | 11.22 | 11.43 | 11.12 | 11.36 | 191,301 | +0.17(+1.55%) |
Dec 27, 2005 | 11.45 | 11.53 | 11.18 | 11.19 | 182,429 | -0.30(-2.61%) |
Dec 23, 2005 | 11.40 | 11.51 | 11.36 | 11.49 | 47,964 | +0.10(+0.86%) |
Dec 22, 2005 | 11.50 | 11.50 | 11.36 | 11.39 | 92,878 | -0.02(-0.16%) |
Dec 21, 2005 | 11.39 | 11.52 | 11.36 | 11.41 | 92,046 | +0.02(+0.19%) |
Dec 20, 2005 | 11.24 | 11.46 | 11.24 | 11.39 | 123,930 | +0.17(+1.54%) |
Dec 19, 2005 | 11.57 | 11.61 | 11.21 | 11.21 | 140,287 | -0.35(-2.99%) |
Dec 16, 2005 | 11.72 | 11.76 | 11.56 | 11.56 | 344,897 | -0.08(-0.71%) |
Dec 15, 2005 | 11.84 | 11.84 | 11.54 | 11.64 | 165,517 | -0.16(-1.37%) |
Dec 14, 2005 | 11.78 | 11.91 | 11.73 | 11.81 | 186,588 | +0.07(+0.58%) |
Dec 13, 2005 | 11.56 | 11.77 | 11.44 | 11.74 | 229,839 | +0.23(+2.01%) |
Dec 12, 2005 | 11.76 | 11.76 | 11.41 | 11.51 | 290,556 | -0.18(-1.54%) |
Dec 09, 2005 | 11.54 | 11.70 | 11.49 | 11.69 | 202,114 | +0.22(+1.95%) |
Dec 08, 2005 | 11.33 | 11.57 | 11.30 | 11.46 | 138,624 | +0.11(+0.95%) |
Dec 07, 2005 | 11.57 | 11.60 | 11.32 | 11.35 | 167,458 | -0.18(-1.56%) |
Dec 06, 2005 | 11.08 | 11.68 | 11.08 | 11.53 | 349,333 | +0.55(+4.99%) |
Dec 05, 2005 | 11.27 | 11.27 | 10.81 | 10.99 | 253,405 | -0.23(-2.03%) |
Dec 02, 2005 | 11.18 | 11.31 | 11.17 | 11.21 | 150,823 | +0.05(+0.45%) |
Dec 01, 2005 | 11.04 | 11.26 | 11.04 | 11.16 | 330,757 | +0.13(+1.14%) |
Nov 30, 2005 | 11.11 | 11.24 | 10.96 | 11.04 | 260,891 | -0.03(-0.29%) |
Nov 29, 2005 | 11.04 | 11.24 | 11.01 | 11.07 | 172,448 | +0.03(+0.29%) |
Nov 28, 2005 | 11.36 | 11.36 | 11.04 | 11.04 | 228,452 | -0.29(-2.55%) |
Nov 25, 2005 | 11.18 | 11.37 | 11.18 | 11.33 | 163,854 | +0.11(+0.96%) |
Nov 23, 2005 | 11.35 | 11.38 | 11.17 | 11.22 | 195,737 | -0.17(-1.46%) |
Nov 22, 2005 | 11.45 | 11.49 | 11.29 | 11.38 | 259,504 | -0.05(-0.44%) |
Nov 21, 2005 | 11.34 | 11.47 | 11.04 | 11.43 | 213,758 | +0.13(+1.18%) |
Nov 18, 2005 | 11.23 | 11.38 | 11.20 | 11.30 | 148,605 | +0.16(+1.46%) |
Nov 17, 2005 | 11.10 | 11.25 | 11.02 | 11.14 | 203,500 | +0.05(+0.42%) |
Nov 16, 2005 | 11.02 | 11.09 | 10.84 | 11.09 | 124,761 | +0.02(+0.20%) |
Nov 15, 2005 | 11.34 | 11.34 | 11.07 | 11.07 | 189,360 | -0.19(-1.67%) |
Nov 14, 2005 | 11.61 | 11.61 | 11.15 | 11.26 | 278,357 | -0.30(-2.56%) |
Nov 11, 2005 | 11.60 | 11.66 | 11.34 | 11.55 | 126,148 | -0.02(-0.16%) |
Nov 10, 2005 | 11.15 | 11.66 | 11.15 | 11.57 | 240,651 | +0.48(+4.33%) |
Nov 09, 2005 | 11.27 | 11.52 | 11.09 | 11.09 | 329,648 | -0.04(-0.36%) |
Nov 08, 2005 | 11.55 | 11.55 | 11.11 | 11.13 | 164,408 | -0.45(-3.89%) |
Nov 07, 2005 | 11.38 | 11.60 | 11.30 | 11.58 | 107,849 | +0.20(+1.74%) |
Nov 04, 2005 | 11.67 | 11.68 | 11.33 | 11.38 | 136,960 | -0.25(-2.17%) |
Nov 03, 2005 | 11.54 | 11.72 | 11.52 | 11.64 | 140,565 | +0.10(+0.84%) |
Nov 02, 2005 | 11.18 | 11.54 | 11.18 | 11.54 | 143,892 | +0.41(+3.66%) |
Nov 01, 2005 | 11.39 | 11.41 | 11.10 | 11.13 | 128,643 | -0.17(-1.53%) |
Oct 31, 2005 | 11.17 | 11.51 | 11.17 | 11.30 | 290,279 | +0.17(+1.56%) |
Oct 28, 2005 | 10.82 | 11.15 | 10.81 | 11.13 | 97,591 | +0.36(+3.38%) |
Oct 27, 2005 | 10.71 | 10.82 | 10.66 | 10.77 | 213,481 | -0.01(-0.13%) |
Oct 26, 2005 | 10.93 | 11.16 | 10.76 | 10.78 | 98,423 | -0.18(-1.68%) |
Oct 25, 2005 | 11.18 | 11.27 | 10.84 | 10.96 | 92,878 | -0.23(-2.09%) |
Oct 24, 2005 | 10.86 | 11.20 | 10.86 | 11.20 | 125,039 | +0.38(+3.50%) |
Oct 21, 2005 | 10.68 | 10.89 | 10.64 | 10.82 | 73,193 | +0.19(+1.83%) |
Oct 20, 2005 | 11.03 | 11.03 | 10.53 | 10.63 | 74,302 | -0.39(-3.57%) |
Oct 19, 2005 | 10.52 | 11.02 | 10.36 | 11.02 | 188,529 | +0.50(+4.73%) |
Oct 18, 2005 | 10.65 | 10.82 | 10.51 | 10.52 | 142,228 | -0.10(-0.92%) |
Oct 17, 2005 | 10.93 | 10.93 | 10.53 | 10.62 | 113,117 | -0.24(-2.19%) |
Oct 14, 2005 | 10.75 | 10.86 | 10.64 | 10.86 | 65,707 | +0.11(+1.01%) |
Oct 13, 2005 | 10.52 | 10.80 | 10.46 | 10.75 | 150,546 | +0.22(+2.09%) |
Oct 12, 2005 | 10.73 | 10.81 | 10.33 | 10.53 | 249,801 | -0.21(-1.98%) |
Oct 11, 2005 | 11.18 | 11.29 | 10.74 | 10.74 | 270,317 | -0.45(-4.00%) |
Oct 10, 2005 | 11.48 | 11.49 | 11.19 | 11.19 | 100,918 | -0.26(-2.27%) |
Oct 07, 2005 | 11.35 | 11.61 | 11.33 | 11.45 | 99,809 | +0.16(+1.37%) |
Oct 06, 2005 | 11.37 | 11.61 | 11.13 | 11.29 | 212,649 | -0.01(-0.13%) |
Oct 05, 2005 | 11.94 | 11.96 | 11.31 | 11.31 | 191,024 | -0.66(-5.52%) |
Oct 04, 2005 | 12.26 | 12.46 | 11.97 | 11.97 | 99,255 | -0.31(-2.56%) |
Oct 03, 2005 | 12.08 | 12.39 | 12.08 | 12.28 | 116,444 | +0.21(+1.76%) |
Sep 30, 2005 | 12.26 | 12.26 | 12.01 | 12.07 | 106,463 | -0.22(-1.76%) |
Sep 29, 2005 | 11.83 | 12.31 | 11.76 | 12.29 | 159,695 | +0.45(+3.78%) |
Sep 28, 2005 | 11.72 | 11.91 | 11.70 | 11.84 | 158,031 | +0.12(+1.05%) |
Sep 27, 2005 | 11.72 | 11.82 | 11.47 | 11.72 | 181,043 | +0.00(+0.03%) |
Sep 26, 2005 | 11.46 | 11.72 | 11.44 | 11.71 | 119,216 | +0.34(+3.01%) |
Sep 23, 2005 | 11.37 | 11.37 | 11.11 | 11.37 | 88,719 | +0.19(+1.68%) |
Sep 22, 2005 | 11.08 | 11.26 | 11.01 | 11.18 | 203,500 | +0.14(+1.24%) |
Sep 21, 2005 | 11.34 | 11.48 | 11.04 | 11.04 | 195,737 | -0.33(-2.92%) |
Sep 20, 2005 | 11.64 | 11.72 | 11.37 | 11.38 | 108,681 | -0.22(-1.90%) |
Sep 19, 2005 | 11.60 | 11.72 | 11.59 | 11.60 | 111,731 | -0.04(-0.34%) |
Sep 16, 2005 | 11.43 | 11.64 | 11.32 | 11.64 | 317,172 | +0.27(+2.41%) |
Sep 15, 2005 | 11.29 | 11.40 | 11.25 | 11.36 | 96,759 | +0.05(+0.48%) |
Sep 14, 2005 | 11.63 | 11.69 | 11.25 | 11.31 | 202,114 | -0.18(-1.57%) |
Sep 13, 2005 | 11.72 | 11.72 | 11.49 | 11.49 | 102,859 | -0.22(-1.91%) |
Sep 12, 2005 | 11.72 | 11.76 | 11.57 | 11.71 | 120,880 | -0.01(-0.12%) |
Sep 09, 2005 | 11.36 | 11.77 | 11.33 | 11.73 | 164,685 | +0.45(+4.03%) |
Sep 08, 2005 | 11.49 | 11.51 | 11.24 | 11.27 | 129,752 | -0.20(-1.73%) |
Sep 07, 2005 | 11.54 | 11.54 | 11.42 | 11.47 | 120,048 | -0.07(-0.63%) |
Sep 06, 2005 | 11.54 | 11.85 | 11.42 | 11.54 | 200,173 | +0.00(+0.00%) |
Sep 02, 2005 | 11.69 | 11.69 | 11.48 | 11.54 | 81,788 | -0.14(-1.23%) |