Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.33 | 13.43 | 13.18 | 13.29 | 15,932 | +0.06(+0.42%) |
Aug 30, 2006 | 13.34 | 13.38 | 12.79 | 13.23 | 18,848 | -0.02(-0.14%) |
Aug 29, 2006 | 13.10 | 13.31 | 12.88 | 13.25 | 11,338 | +0.22(+1.68%) |
Aug 28, 2006 | 12.71 | 13.03 | 12.59 | 13.03 | 14,681 | +0.42(+3.37%) |
Aug 25, 2006 | 12.48 | 12.70 | 12.48 | 12.61 | 13,620 | +0.11(+0.85%) |
Aug 24, 2006 | 12.69 | 12.77 | 12.49 | 12.50 | 15,807 | -0.20(-1.57%) |
Aug 23, 2006 | 12.80 | 12.90 | 12.64 | 12.70 | 27,080 | -0.24(-1.88%) |
Aug 22, 2006 | 13.08 | 13.08 | 12.79 | 12.94 | 11,309 | -0.14(-1.10%) |
Aug 21, 2006 | 13.38 | 13.38 | 13.09 | 13.09 | 26,891 | -0.39(-2.87%) |
Aug 18, 2006 | 13.50 | 13.50 | 13.34 | 13.48 | 41,146 | +0.12(+0.94%) |
Aug 17, 2006 | 13.39 | 13.44 | 13.31 | 13.35 | 18,185 | -0.12(-0.88%) |
Aug 16, 2006 | 13.41 | 13.50 | 13.24 | 13.47 | 6,266 | +0.19(+1.46%) |
Aug 15, 2006 | 12.88 | 13.29 | 12.88 | 13.28 | 21,878 | +0.59(+4.62%) |
Aug 14, 2006 | 13.13 | 13.13 | 12.59 | 12.69 | 8,510 | -0.26(-1.98%) |
Aug 11, 2006 | 13.39 | 13.54 | 12.84 | 12.94 | 8,339 | -0.54(-3.98%) |
Aug 10, 2006 | 12.80 | 13.61 | 12.79 | 13.48 | 34,075 | +0.54(+4.15%) |
Aug 09, 2006 | 13.39 | 13.42 | 12.86 | 12.94 | 12,056 | -0.28(-2.12%) |
Aug 08, 2006 | 13.36 | 13.53 | 13.12 | 13.23 | 21,242 | -0.07(-0.56%) |
Aug 07, 2006 | 13.39 | 13.45 | 13.18 | 13.30 | 57,072 | -0.22(-1.66%) |
Aug 04, 2006 | 13.95 | 14.04 | 13.31 | 13.53 | 15,216 | -0.23(-1.68%) |
Aug 03, 2006 | 13.71 | 13.76 | 13.49 | 13.76 | 19,933 | +0.03(+0.23%) |
Aug 02, 2006 | 13.91 | 13.91 | 13.61 | 13.72 | 26,239 | -0.12(-0.86%) |
Aug 01, 2006 | 14.31 | 14.31 | 13.76 | 13.84 | 6,548 | -0.61(-4.19%) |
Jul 31, 2006 | 14.58 | 14.65 | 14.42 | 14.45 | 12,825 | -0.22(-1.53%) |
Jul 28, 2006 | 14.76 | 15.11 | 14.67 | 14.67 | 22,823 | +0.39(+2.71%) |
Jul 27, 2006 | 14.80 | 14.80 | 14.29 | 14.29 | 11,912 | -0.52(-3.50%) |
Jul 26, 2006 | 13.79 | 14.96 | 13.54 | 14.80 | 20,090 | +0.52(+3.63%) |
Jul 25, 2006 | 13.69 | 14.45 | 13.69 | 14.29 | 18,715 | +0.77(+5.73%) |
Jul 24, 2006 | 13.31 | 13.61 | 13.21 | 13.51 | 41,509 | +0.36(+2.75%) |
Jul 21, 2006 | 13.38 | 13.41 | 12.89 | 13.15 | 24,134 | -0.36(-2.68%) |
Jul 20, 2006 | 13.76 | 13.81 | 13.43 | 13.51 | 9,334 | -0.37(-2.70%) |
Jul 19, 2006 | 13.28 | 13.91 | 13.27 | 13.89 | 11,225 | +0.61(+4.56%) |
Jul 18, 2006 | 13.43 | 13.86 | 13.11 | 13.28 | 31,087 | -0.05(-0.37%) |
Jul 17, 2006 | 13.63 | 13.63 | 13.25 | 13.33 | 33,968 | -0.25(-1.84%) |
Jul 14, 2006 | 13.22 | 13.73 | 13.22 | 13.58 | 18,600 | -0.03(-0.23%) |
Jul 13, 2006 | 13.39 | 13.82 | 13.39 | 13.61 | 23,062 | -0.01(-0.09%) |
Jul 12, 2006 | 14.12 | 14.26 | 13.62 | 13.62 | 15,805 | -0.69(-4.80%) |
Jul 11, 2006 | 14.50 | 14.57 | 14.20 | 14.31 | 31,406 | -0.23(-1.59%) |
Jul 10, 2006 | 14.42 | 14.60 | 14.37 | 14.54 | 9,079 | +0.01(+0.04%) |
Jul 07, 2006 | 14.46 | 14.56 | 14.41 | 14.54 | 10,238 | -0.03(-0.21%) |
Jul 06, 2006 | 14.46 | 14.60 | 14.46 | 14.57 | 6,131 | +0.06(+0.39%) |
Jul 05, 2006 | 14.30 | 14.77 | 14.29 | 14.51 | 36,482 | +0.00(+0.00%) |
Jul 03, 2006 | 14.36 | 14.51 | 14.28 | 14.51 | 16,153 | +0.02(+0.13%) |
Jun 30, 2006 | 13.90 | 14.64 | 13.61 | 14.49 | 228,795 | +0.45(+3.20%) |
Jun 29, 2006 | 13.85 | 14.16 | 13.72 | 14.04 | 41,176 | +0.27(+1.99%) |
Jun 28, 2006 | 13.48 | 13.79 | 13.34 | 13.77 | 13,017 | +0.22(+1.66%) |
Jun 27, 2006 | 13.61 | 13.77 | 13.49 | 13.54 | 8,009 | -0.13(-0.96%) |
Jun 26, 2006 | 13.05 | 13.74 | 13.05 | 13.67 | 44,220 | +0.53(+4.04%) |
Jun 23, 2006 | 13.33 | 13.48 | 13.14 | 13.14 | 13,344 | -0.31(-2.32%) |
Jun 22, 2006 | 13.61 | 13.77 | 13.26 | 13.46 | 5,139 | -0.29(-2.13%) |
Jun 21, 2006 | 13.26 | 13.75 | 13.26 | 13.75 | 8,371 | +0.42(+3.14%) |
Jun 20, 2006 | 13.50 | 13.61 | 13.29 | 13.33 | 19,713 | -0.16(-1.16%) |
Jun 19, 2006 | 13.46 | 13.53 | 13.26 | 13.49 | 16,316 | +0.04(+0.28%) |
Jun 16, 2006 | 13.58 | 13.62 | 13.30 | 13.45 | 131,161 | -0.19(-1.42%) |
Jun 15, 2006 | 13.47 | 13.74 | 13.36 | 13.64 | 16,645 | +0.37(+2.77%) |
Jun 14, 2006 | 13.42 | 13.46 | 13.11 | 13.28 | 25,302 | -0.18(-1.35%) |
Jun 13, 2006 | 13.51 | 13.57 | 13.09 | 13.46 | 10,313 | +0.12(+0.89%) |
Jun 12, 2006 | 13.11 | 13.51 | 13.11 | 13.34 | 22,020 | +0.06(+0.47%) |
Jun 09, 2006 | 13.48 | 13.48 | 13.23 | 13.28 | 2,614 | +0.06(+0.42%) |
Jun 08, 2006 | 13.28 | 13.28 | 12.93 | 13.22 | 4,764 | +0.01(+0.09%) |
Jun 07, 2006 | 12.88 | 13.21 | 12.84 | 13.21 | 7,278 | +0.46(+3.62%) |
Jun 06, 2006 | 12.95 | 13.01 | 12.74 | 12.74 | 15,299 | -0.12(-0.92%) |
Jun 05, 2006 | 13.04 | 13.17 | 12.80 | 12.86 | 19,726 | -0.32(-2.41%) |
Jun 02, 2006 | 13.19 | 13.24 | 12.95 | 13.18 | 8,756 | +0.22(+1.68%) |
Jun 01, 2006 | 12.74 | 12.99 | 12.63 | 12.96 | 19,500 | +0.22(+1.76%) |
May 31, 2006 | 12.40 | 12.74 | 12.33 | 12.74 | 8,450 | +0.26(+2.05%) |
May 30, 2006 | 12.49 | 12.51 | 12.33 | 12.48 | 13,013 | -0.15(-1.19%) |
May 26, 2006 | 12.74 | 12.74 | 12.48 | 12.63 | 4,547 | -0.12(-0.98%) |
May 25, 2006 | 12.42 | 12.76 | 12.26 | 12.76 | 3,499 | +0.43(+3.49%) |
May 24, 2006 | 13.04 | 13.04 | 11.71 | 12.33 | 42,891 | -0.16(-1.25%) |
May 23, 2006 | 12.98 | 13.06 | 12.38 | 12.48 | 7,035 | -0.30(-2.34%) |
May 22, 2006 | 12.50 | 12.79 | 12.39 | 12.78 | 13,718 | +0.23(+1.84%) |
May 19, 2006 | 12.28 | 12.79 | 12.28 | 12.55 | 13,698 | +0.09(+0.75%) |
May 18, 2006 | 12.39 | 12.79 | 12.39 | 12.46 | 11,072 | -0.17(-1.38%) |
May 17, 2006 | 12.79 | 12.79 | 12.47 | 12.63 | 8,201 | -0.14(-1.12%) |
May 16, 2006 | 12.69 | 13.03 | 12.69 | 12.78 | 9,132 | +0.00(+0.00%) |
May 15, 2006 | 12.48 | 12.93 | 12.48 | 12.78 | 11,599 | +0.11(+0.89%) |
May 12, 2006 | 12.76 | 13.00 | 12.53 | 12.66 | 12,952 | -0.11(-0.83%) |
May 11, 2006 | 13.11 | 13.19 | 12.51 | 12.77 | 19,817 | -0.41(-3.08%) |
May 10, 2006 | 13.30 | 13.54 | 13.01 | 13.18 | 9,001 | -0.24(-1.81%) |
May 09, 2006 | 13.64 | 13.81 | 13.03 | 13.42 | 18,159 | -0.12(-0.92%) |
May 08, 2006 | 13.10 | 13.60 | 13.10 | 13.54 | 35,309 | -0.02(-0.14%) |
May 05, 2006 | 13.50 | 13.68 | 13.23 | 13.56 | 12,494 | +0.13(+0.98%) |
May 04, 2006 | 13.73 | 13.73 | 13.41 | 13.43 | 2,547 | +0.14(+1.08%) |
May 03, 2006 | 13.26 | 13.36 | 13.01 | 13.29 | 13,708 | -0.04(-0.28%) |
May 02, 2006 | 13.66 | 13.66 | 13.31 | 13.33 | 4,966 | +0.01(+0.09%) |
May 01, 2006 | 13.15 | 13.36 | 13.11 | 13.31 | 11,920 | +0.12(+0.95%) |
Apr 28, 2006 | 13.29 | 13.49 | 12.84 | 13.19 | 11,856 | -0.30(-2.22%) |
Apr 27, 2006 | 13.47 | 14.02 | 13.34 | 13.49 | 11,292 | -0.13(-0.96%) |
Apr 26, 2006 | 13.68 | 13.72 | 13.48 | 13.62 | 4,797 | +0.11(+0.79%) |
Apr 25, 2006 | 13.18 | 13.53 | 13.18 | 13.51 | 3,537 | -0.08(-0.59%) |
Apr 24, 2006 | 13.54 | 13.72 | 13.54 | 13.59 | 5,360 | -0.12(-0.87%) |
Apr 21, 2006 | 13.89 | 13.93 | 13.35 | 13.71 | 15,664 | +0.10(+0.73%) |
Apr 20, 2006 | 13.69 | 13.69 | 13.61 | 13.61 | 801 | -0.32(-2.28%) |
Apr 19, 2006 | 13.66 | 13.93 | 13.43 | 13.93 | 7,238 | +0.31(+2.24%) |
Apr 18, 2006 | 13.33 | 13.67 | 13.21 | 13.62 | 17,827 | +0.43(+3.26%) |
Apr 17, 2006 | 13.69 | 13.69 | 13.08 | 13.19 | 15,884 | -0.06(-0.47%) |
Apr 13, 2006 | 13.13 | 13.26 | 13.07 | 13.26 | 4,567 | +0.17(+1.29%) |
Apr 12, 2006 | 12.64 | 13.09 | 12.48 | 13.09 | 10,649 | +0.45(+3.56%) |
Apr 11, 2006 | 13.11 | 13.84 | 12.48 | 12.64 | 34,948 | -0.66(-4.93%) |
Apr 10, 2006 | 13.08 | 13.64 | 13.08 | 13.29 | 19,083 | +0.17(+1.28%) |
Apr 07, 2006 | 14.14 | 14.14 | 13.06 | 13.13 | 25,622 | -0.91(-6.49%) |
Apr 06, 2006 | 13.65 | 14.08 | 13.65 | 14.04 | 8,345 | -0.04(-0.27%) |
Apr 05, 2006 | 13.82 | 14.07 | 13.82 | 14.07 | 3,883 | +0.07(+0.54%) |
Apr 04, 2006 | 13.90 | 14.13 | 13.90 | 14.00 | 2,162 | +0.05(+0.36%) |
Apr 03, 2006 | 14.04 | 14.04 | 13.80 | 13.95 | 6,104 | -0.09(-0.67%) |
Mar 31, 2006 | 13.79 | 14.04 | 13.57 | 14.04 | 15,738 | +0.21(+1.49%) |
Mar 30, 2006 | 13.67 | 14.01 | 13.54 | 13.84 | 25,185 | -0.11(-0.81%) |
Mar 29, 2006 | 13.72 | 13.95 | 13.55 | 13.95 | 10,954 | +0.22(+1.64%) |
Mar 28, 2006 | 13.86 | 13.94 | 13.60 | 13.72 | 5,223 | -0.04(-0.27%) |
Mar 27, 2006 | 13.50 | 13.91 | 13.50 | 13.76 | 4,343 | +0.25(+1.85%) |
Mar 24, 2006 | 13.74 | 13.74 | 13.45 | 13.51 | 8,719 | +0.09(+0.70%) |
Mar 23, 2006 | 13.64 | 13.64 | 13.26 | 13.42 | 7,209 | +0.20(+1.51%) |
Mar 22, 2006 | 13.20 | 13.34 | 12.98 | 13.22 | 4,966 | -0.31(-2.26%) |
Mar 21, 2006 | 13.43 | 13.72 | 13.29 | 13.53 | 10,872 | +0.09(+0.70%) |
Mar 20, 2006 | 13.73 | 13.73 | 13.23 | 13.43 | 9,432 | -0.49(-3.54%) |
Mar 17, 2006 | 13.11 | 13.96 | 13.01 | 13.92 | 75,148 | +0.82(+6.29%) |
Mar 16, 2006 | 13.03 | 13.11 | 12.80 | 13.10 | 4,995 | +0.06(+0.48%) |
Mar 15, 2006 | 13.08 | 13.10 | 12.73 | 13.04 | 6,210 | +0.07(+0.53%) |
Mar 14, 2006 | 12.73 | 13.11 | 12.73 | 12.97 | 7,919 | +0.09(+0.73%) |
Mar 13, 2006 | 12.84 | 13.05 | 12.76 | 12.88 | 8,347 | +0.12(+0.98%) |
Mar 10, 2006 | 12.29 | 12.78 | 12.29 | 12.75 | 6,384 | +0.34(+2.77%) |
Mar 09, 2006 | 12.23 | 12.45 | 12.23 | 12.41 | 9,819 | +0.22(+1.79%) |
Mar 08, 2006 | 12.23 | 12.46 | 12.19 | 12.19 | 8,579 | +0.06(+0.46%) |
Mar 07, 2006 | 12.18 | 12.38 | 12.13 | 12.13 | 7,072 | +0.01(+0.05%) |
Mar 06, 2006 | 12.32 | 12.32 | 12.06 | 12.13 | 8,171 | +0.06(+0.46%) |
Mar 03, 2006 | 11.96 | 12.18 | 11.88 | 12.07 | 11,303 | -0.06(-0.51%) |
Mar 02, 2006 | 11.88 | 12.27 | 11.88 | 12.13 | 57,713 | +0.00(+0.00%) |
Mar 01, 2006 | 11.90 | 12.25 | 11.90 | 12.13 | 15,547 | +0.10(+0.83%) |
Feb 28, 2006 | 12.36 | 12.31 | 11.98 | 12.03 | 16,095 | -0.33(-2.68%) |
Feb 27, 2006 | 12.42 | 12.79 | 12.17 | 12.36 | 22,116 | -0.04(-0.35%) |
Feb 24, 2006 | 12.92 | 12.98 | 12.08 | 12.41 | 10,598 | -0.01(-0.10%) |
Feb 23, 2006 | 12.73 | 12.91 | 12.42 | 12.42 | 14,261 | -0.52(-4.00%) |
Feb 22, 2006 | 13.14 | 13.14 | 12.92 | 12.94 | 5,409 | -0.17(-1.33%) |
Feb 21, 2006 | 13.46 | 13.80 | 13.03 | 13.11 | 3,760 | -0.43(-3.18%) |
Feb 17, 2006 | 13.57 | 13.57 | 13.39 | 13.54 | 12,072 | +0.09(+0.70%) |
Feb 16, 2006 | 13.65 | 13.65 | 13.38 | 13.45 | 1,602 | -0.10(-0.74%) |
Feb 15, 2006 | 13.73 | 13.78 | 13.55 | 13.55 | 7,602 | -0.07(-0.55%) |
Feb 14, 2006 | 13.21 | 13.69 | 13.21 | 13.62 | 6,450 | +0.47(+3.61%) |
Feb 13, 2006 | 13.25 | 13.50 | 12.81 | 13.15 | 16,699 | -0.29(-2.14%) |
Feb 10, 2006 | 13.07 | 13.71 | 13.07 | 13.44 | 8,909 | -0.16(-1.15%) |
Feb 09, 2006 | 13.29 | 13.71 | 13.29 | 13.59 | 2,082 | +0.09(+0.65%) |
Feb 08, 2006 | 13.81 | 13.81 | 13.41 | 13.51 | 7,141 | -0.20(-1.46%) |
Feb 07, 2006 | 14.23 | 14.23 | 13.49 | 13.71 | 20,123 | -0.56(-3.90%) |
Feb 06, 2006 | 14.11 | 14.26 | 13.89 | 14.26 | 12,562 | +0.18(+1.29%) |
Feb 03, 2006 | 13.72 | 14.19 | 13.61 | 14.08 | 4,092 | +0.22(+1.62%) |
Feb 02, 2006 | 14.24 | 14.26 | 13.70 | 13.86 | 13,160 | -0.43(-3.01%) |
Feb 01, 2006 | 13.85 | 14.29 | 13.85 | 14.29 | 2,082 | +0.38(+2.74%) |
Jan 31, 2006 | 13.45 | 13.94 | 13.39 | 13.91 | 7,235 | +0.24(+1.73%) |
Jan 30, 2006 | 13.39 | 13.94 | 13.27 | 13.67 | 10,149 | +0.57(+4.34%) |
Jan 27, 2006 | 13.04 | 13.36 | 12.67 | 13.10 | 7,588 | +0.24(+1.89%) |
Jan 26, 2006 | 12.68 | 12.97 | 12.46 | 12.86 | 34,926 | +0.31(+2.49%) |
Jan 25, 2006 | 12.73 | 12.78 | 12.37 | 12.55 | 2,499 | +0.04(+0.30%) |
Jan 24, 2006 | 12.57 | 12.64 | 12.42 | 12.51 | 6,809 | +0.01(+0.05%) |
Jan 23, 2006 | 12.31 | 12.65 | 12.24 | 12.50 | 9,284 | +0.08(+0.65%) |
Jan 20, 2006 | 12.98 | 13.04 | 12.40 | 12.42 | 6,940 | -0.36(-2.83%) |
Jan 19, 2006 | 12.69 | 13.02 | 12.61 | 12.78 | 7,038 | +0.23(+1.84%) |
Jan 18, 2006 | 12.50 | 12.64 | 12.50 | 12.55 | 2,816 | -0.21(-1.61%) |
Jan 17, 2006 | 12.33 | 12.76 | 12.15 | 12.76 | 3,907 | +0.28(+2.25%) |
Jan 13, 2006 | 12.64 | 12.64 | 12.23 | 12.48 | 480 | -0.07(-0.55%) |
Jan 12, 2006 | 12.97 | 12.97 | 12.55 | 12.55 | 1,441 | -0.35(-2.71%) |
Jan 11, 2006 | 12.94 | 13.09 | 12.89 | 12.89 | 7,804 | +0.01(+0.05%) |
Jan 10, 2006 | 12.32 | 12.89 | 12.32 | 12.89 | 1,494 | +0.51(+4.08%) |
Jan 09, 2006 | 12.17 | 12.49 | 12.16 | 12.38 | 2,552 | +0.17(+1.38%) |
Jan 06, 2006 | 12.18 | 12.39 | 12.17 | 12.21 | 3,595 | +0.03(+0.26%) |
Jan 05, 2006 | 12.14 | 12.30 | 12.06 | 12.18 | 3,524 | +0.04(+0.31%) |
Jan 04, 2006 | 12.15 | 12.17 | 12.08 | 12.15 | 6,847 | +0.13(+1.09%) |
Jan 03, 2006 | 11.94 | 12.13 | 11.94 | 12.01 | 7,157 | +0.09(+0.79%) |
Dec 30, 2005 | 12.01 | 12.35 | 11.92 | 11.92 | 18,878 | -0.22(-1.80%) |
Dec 29, 2005 | 12.16 | 12.36 | 12.08 | 12.14 | 18,410 | +0.08(+0.67%) |
Dec 28, 2005 | 12.10 | 12.19 | 12.05 | 12.06 | 5,287 | -0.01(-0.10%) |
Dec 27, 2005 | 11.98 | 12.18 | 11.98 | 12.07 | 4,486 | -0.14(-1.12%) |
Dec 23, 2005 | 12.03 | 12.21 | 12.01 | 12.21 | 1,941 | +0.07(+0.57%) |
Dec 22, 2005 | 12.01 | 12.16 | 12.01 | 12.14 | 3,528 | +0.12(+1.04%) |
Dec 21, 2005 | 12.04 | 12.04 | 12.01 | 12.01 | 767 | -0.12(-0.98%) |
Dec 20, 2005 | 12.31 | 12.31 | 12.06 | 12.13 | 7,020 | -0.11(-0.92%) |
Dec 19, 2005 | 12.17 | 12.33 | 12.14 | 12.25 | 9,063 | -0.06(-0.46%) |
Dec 16, 2005 | 12.63 | 12.63 | 12.10 | 12.30 | 47,934 | -0.30(-2.38%) |
Dec 15, 2005 | 12.84 | 12.84 | 12.44 | 12.60 | 43,222 | -0.34(-2.65%) |
Dec 14, 2005 | 12.73 | 12.95 | 12.50 | 12.94 | 4,143 | +0.43(+3.44%) |
Dec 13, 2005 | 12.48 | 12.61 | 12.43 | 12.51 | 16,050 | +0.02(+0.15%) |
Dec 12, 2005 | 12.25 | 12.50 | 12.25 | 12.50 | 10,385 | +0.07(+0.55%) |
Dec 09, 2005 | 12.46 | 12.51 | 12.43 | 12.43 | 4,973 | +0.12(+1.01%) |
Dec 08, 2005 | 12.51 | 12.79 | 12.20 | 12.30 | 4,375 | -0.18(-1.45%) |
Dec 07, 2005 | 12.65 | 12.65 | 12.48 | 12.48 | 8,869 | -0.13(-1.04%) |
Dec 06, 2005 | 12.97 | 12.97 | 12.61 | 12.61 | 7,746 | +0.13(+1.05%) |
Dec 05, 2005 | 12.91 | 12.91 | 12.48 | 12.48 | 5,072 | -0.15(-1.19%) |
Dec 02, 2005 | 12.41 | 12.79 | 12.41 | 12.63 | 20,673 | +0.13(+1.05%) |
Dec 01, 2005 | 12.17 | 12.58 | 11.96 | 12.50 | 12,833 | +0.45(+3.73%) |
Nov 30, 2005 | 11.94 | 12.13 | 11.92 | 12.05 | 5,429 | +0.07(+0.57%) |
Nov 29, 2005 | 11.92 | 11.98 | 11.92 | 11.98 | 3,156 | +0.03(+0.26%) |
Nov 28, 2005 | 11.95 | 12.15 | 11.92 | 11.95 | 2,723 | -0.05(-0.42%) |
Nov 25, 2005 | 12.11 | 12.11 | 11.97 | 12.00 | 1,746 | +0.08(+0.68%) |
Nov 23, 2005 | 11.95 | 11.97 | 11.92 | 11.92 | 18,350 | -0.04(-0.31%) |
Nov 22, 2005 | 12.11 | 12.15 | 11.94 | 11.96 | 3,532 | -0.22(-1.84%) |
Nov 21, 2005 | 12.01 | 12.20 | 11.93 | 12.18 | 13,513 | +0.11(+0.88%) |
Nov 18, 2005 | 12.11 | 12.34 | 11.86 | 12.08 | 23,994 | +0.01(+0.05%) |
Nov 17, 2005 | 12.04 | 12.17 | 11.92 | 12.07 | 17,512 | +0.15(+1.26%) |
Nov 16, 2005 | 12.04 | 12.15 | 11.92 | 11.92 | 23,712 | -0.20(-1.65%) |
Nov 15, 2005 | 12.01 | 12.12 | 11.95 | 12.12 | 20,282 | +0.03(+0.26%) |
Nov 14, 2005 | 12.40 | 12.40 | 12.05 | 12.09 | 2,890 | -0.19(-1.58%) |
Nov 11, 2005 | 12.09 | 12.33 | 12.05 | 12.28 | 3,524 | +0.04(+0.36%) |
Nov 10, 2005 | 12.05 | 12.24 | 11.95 | 12.24 | 15,155 | +0.27(+2.30%) |
Nov 09, 2005 | 11.82 | 12.08 | 11.82 | 11.96 | 10,012 | +0.11(+0.90%) |
Nov 08, 2005 | 11.80 | 11.99 | 11.80 | 11.86 | 4,375 | -0.06(-0.52%) |
Nov 07, 2005 | 11.80 | 12.08 | 11.80 | 11.92 | 38,616 | -0.29(-2.40%) |
Nov 04, 2005 | 12.43 | 12.43 | 12.14 | 12.21 | 4,325 | +0.01(+0.05%) |
Nov 03, 2005 | 12.48 | 12.48 | 12.21 | 12.21 | 6,328 | -0.27(-2.15%) |
Nov 02, 2005 | 12.35 | 12.48 | 12.30 | 12.48 | 24,095 | +0.26(+2.15%) |
Nov 01, 2005 | 12.25 | 12.36 | 12.04 | 12.21 | 15,860 | -0.02(-0.15%) |
Oct 31, 2005 | 12.08 | 12.26 | 12.01 | 12.23 | 28,424 | +0.16(+1.29%) |
Oct 28, 2005 | 11.86 | 12.11 | 11.86 | 12.08 | 10,148 | +0.25(+2.11%) |
Oct 27, 2005 | 11.81 | 11.86 | 11.81 | 11.83 | 51,653 | -0.03(-0.26%) |
Oct 26, 2005 | 11.74 | 11.99 | 11.74 | 11.86 | 14,820 | -0.16(-1.30%) |
Oct 25, 2005 | 11.90 | 12.01 | 11.89 | 12.01 | 6,115 | -0.03(-0.26%) |
Oct 24, 2005 | 11.91 | 12.05 | 11.80 | 12.05 | 3,675 | +0.13(+1.10%) |
Oct 21, 2005 | 11.62 | 11.91 | 11.62 | 11.91 | 7,841 | +0.09(+0.74%) |
Oct 20, 2005 | 11.77 | 11.90 | 11.73 | 11.83 | 8,408 | +0.16(+1.34%) |
Oct 19, 2005 | 11.37 | 11.67 | 11.37 | 11.67 | 17,250 | +0.16(+1.41%) |
Oct 18, 2005 | 11.36 | 11.51 | 11.15 | 11.51 | 19,801 | +0.42(+3.83%) |
Oct 17, 2005 | 10.66 | 11.08 | 10.66 | 11.08 | 11,213 | +0.22(+2.07%) |
Oct 14, 2005 | 10.92 | 11.03 | 10.82 | 10.86 | 17,209 | -0.23(-2.06%) |
Oct 13, 2005 | 10.83 | 11.09 | 10.83 | 11.09 | 9,771 | +0.24(+2.22%) |
Oct 12, 2005 | 11.11 | 11.21 | 10.80 | 10.85 | 19,502 | -0.28(-2.52%) |
Oct 11, 2005 | 11.48 | 11.58 | 10.93 | 11.13 | 10,041 | -0.33(-2.89%) |
Oct 10, 2005 | 11.68 | 11.73 | 11.41 | 11.46 | 3,484 | -0.19(-1.66%) |
Oct 07, 2005 | 11.65 | 11.70 | 11.62 | 11.65 | 11,378 | +0.13(+1.14%) |
Oct 06, 2005 | 11.70 | 11.85 | 11.40 | 11.52 | 5,689 | -0.21(-1.76%) |
Oct 05, 2005 | 11.71 | 11.90 | 11.71 | 11.73 | 5,155 | -0.11(-0.95%) |
Oct 04, 2005 | 12.28 | 12.33 | 11.72 | 11.84 | 8,145 | -0.30(-2.47%) |
Oct 03, 2005 | 12.17 | 12.30 | 12.14 | 12.14 | 3,616 | -0.03(-0.26%) |
Sep 30, 2005 | 12.03 | 12.17 | 11.96 | 12.17 | 4,199 | +0.00(+0.00%) |
Sep 29, 2005 | 11.80 | 12.17 | 11.70 | 12.17 | 3,769 | +0.37(+3.17%) |
Sep 28, 2005 | 11.97 | 11.98 | 11.65 | 11.80 | 8,350 | -0.23(-1.92%) |
Sep 27, 2005 | 12.08 | 12.17 | 12.02 | 12.03 | 14,740 | -0.14(-1.18%) |
Sep 26, 2005 | 11.83 | 12.17 | 11.83 | 12.17 | 12,643 | +0.16(+1.30%) |
Sep 23, 2005 | 12.01 | 12.06 | 11.89 | 12.01 | 23,672 | +0.22(+1.85%) |
Sep 22, 2005 | 11.80 | 11.87 | 11.70 | 11.80 | 4,340 | -0.06(-0.47%) |
Sep 21, 2005 | 11.95 | 12.06 | 11.85 | 11.85 | 3,923 | -0.22(-1.86%) |
Sep 20, 2005 | 12.13 | 12.36 | 11.97 | 12.08 | 7,028 | -0.07(-0.62%) |
Sep 19, 2005 | 12.33 | 12.50 | 11.98 | 12.15 | 8,365 | -0.15(-1.22%) |
Sep 16, 2005 | 12.21 | 12.30 | 12.08 | 12.30 | 37,342 | +0.19(+1.55%) |
Sep 15, 2005 | 12.00 | 12.15 | 12.00 | 12.11 | 4,391 | +0.07(+0.57%) |
Sep 14, 2005 | 12.30 | 12.30 | 11.99 | 12.05 | 6,569 | -0.27(-2.18%) |
Sep 13, 2005 | 12.31 | 12.55 | 12.31 | 12.31 | 4,966 | -0.17(-1.40%) |
Sep 12, 2005 | 12.37 | 12.63 | 12.33 | 12.49 | 5,860 | +0.26(+2.14%) |
Sep 09, 2005 | 12.03 | 12.23 | 11.97 | 12.23 | 13,045 | +0.19(+1.61%) |
Sep 08, 2005 | 12.11 | 12.22 | 12.03 | 12.03 | 1,538 | -0.34(-2.72%) |
Sep 07, 2005 | 12.36 | 12.37 | 12.24 | 12.37 | 3,204 | -0.08(-0.65%) |
Sep 06, 2005 | 12.18 | 12.45 | 12.13 | 12.45 | 7,036 | +0.31(+2.52%) |
Sep 02, 2005 | 12.15 | 12.32 | 12.14 | 12.15 | 9,453 | -0.25(-2.01%) |