Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.04 | 19.24 | 18.39 | 18.41 | 558,720 | -0.49(-2.59%) |
Sep 28, 2006 | 18.84 | 19.10 | 18.74 | 18.90 | 575,948 | +0.03(+0.16%) |
Sep 27, 2006 | 18.49 | 18.94 | 18.49 | 18.87 | 356,489 | +0.31(+1.67%) |
Sep 26, 2006 | 18.37 | 18.76 | 18.24 | 18.56 | 441,039 | +0.08(+0.41%) |
Sep 25, 2006 | 18.01 | 18.62 | 17.77 | 18.49 | 371,729 | +0.48(+2.64%) |
Sep 22, 2006 | 18.12 | 18.21 | 17.74 | 18.01 | 352,381 | -0.11(-0.58%) |
Sep 21, 2006 | 18.98 | 19.02 | 17.94 | 18.12 | 739,748 | -0.77(-4.08%) |
Sep 20, 2006 | 18.49 | 19.11 | 18.48 | 18.89 | 417,052 | +0.56(+3.05%) |
Sep 19, 2006 | 18.39 | 18.51 | 17.88 | 18.33 | 467,014 | -0.08(-0.45%) |
Sep 18, 2006 | 18.34 | 18.68 | 18.31 | 18.41 | 399,029 | -0.05(-0.29%) |
Sep 15, 2006 | 18.36 | 18.78 | 18.22 | 18.46 | 550,239 | +0.33(+1.83%) |
Sep 14, 2006 | 18.26 | 18.26 | 17.93 | 18.13 | 572,635 | -0.13(-0.70%) |
Sep 13, 2006 | 17.39 | 18.45 | 17.39 | 18.26 | 561,768 | +0.83(+4.76%) |
Sep 12, 2006 | 17.02 | 17.46 | 16.91 | 17.43 | 420,233 | +0.77(+4.62%) |
Sep 11, 2006 | 16.60 | 16.83 | 16.56 | 16.66 | 294,998 | +0.04(+0.23%) |
Sep 08, 2006 | 16.69 | 16.82 | 16.57 | 16.62 | 260,011 | +0.08(+0.50%) |
Sep 07, 2006 | 16.71 | 16.81 | 16.49 | 16.54 | 414,137 | -0.17(-0.99%) |
Sep 06, 2006 | 17.23 | 17.32 | 16.67 | 16.71 | 266,638 | -0.68(-3.91%) |
Sep 05, 2006 | 17.23 | 17.43 | 16.99 | 17.39 | 263,324 | +0.16(+0.92%) |
Sep 01, 2006 | 17.20 | 17.44 | 17.14 | 17.23 | 169,498 | +0.17(+0.97%) |
Aug 31, 2006 | 17.27 | 17.48 | 17.06 | 17.06 | 405,390 | -0.18(-1.05%) |
Aug 30, 2006 | 16.98 | 17.39 | 16.85 | 17.24 | 404,065 | +0.38(+2.24%) |
Aug 29, 2006 | 16.64 | 17.02 | 16.55 | 16.86 | 557,130 | +0.22(+1.31%) |
Aug 28, 2006 | 16.30 | 16.74 | 16.28 | 16.65 | 325,478 | +0.31(+1.89%) |
Aug 25, 2006 | 16.28 | 16.52 | 16.02 | 16.34 | 357,947 | -0.02(-0.14%) |
Aug 24, 2006 | 16.83 | 16.91 | 16.29 | 16.36 | 370,801 | -0.39(-2.34%) |
Aug 23, 2006 | 16.64 | 17.04 | 16.64 | 16.75 | 474,435 | +0.10(+0.59%) |
Aug 22, 2006 | 16.77 | 16.96 | 16.46 | 16.65 | 364,838 | -0.22(-1.30%) |
Aug 21, 2006 | 17.09 | 17.17 | 16.78 | 16.87 | 146,969 | -0.31(-1.80%) |
Aug 18, 2006 | 17.27 | 17.28 | 16.90 | 17.18 | 256,831 | -0.01(-0.04%) |
Aug 17, 2006 | 17.02 | 17.45 | 16.99 | 17.19 | 393,198 | -0.01(-0.04%) |
Aug 16, 2006 | 17.08 | 17.33 | 16.74 | 17.20 | 284,661 | +0.17(+1.02%) |
Aug 15, 2006 | 16.88 | 17.14 | 16.67 | 17.02 | 280,685 | +0.53(+3.20%) |
Aug 14, 2006 | 16.26 | 16.85 | 16.26 | 16.50 | 388,029 | +0.42(+2.63%) |
Aug 11, 2006 | 16.18 | 16.24 | 15.94 | 16.07 | 228,868 | -0.20(-1.21%) |
Aug 10, 2006 | 16.30 | 16.38 | 16.03 | 16.27 | 559,383 | -0.08(-0.46%) |
Aug 09, 2006 | 16.60 | 16.88 | 16.24 | 16.34 | 591,321 | +0.18(+1.12%) |
Aug 08, 2006 | 16.83 | 16.97 | 16.14 | 16.16 | 544,010 | -1.04(-6.05%) |
Aug 07, 2006 | 17.17 | 17.40 | 16.92 | 17.20 | 196,002 | -0.23(-1.34%) |
Aug 04, 2006 | 17.81 | 18.30 | 17.21 | 17.44 | 289,034 | +0.06(+0.35%) |
Aug 03, 2006 | 17.05 | 17.63 | 16.68 | 17.38 | 625,247 | -0.08(-0.43%) |
Aug 02, 2006 | 17.54 | 17.76 | 17.19 | 17.45 | 363,645 | +0.02(+0.09%) |
Aug 01, 2006 | 17.32 | 17.63 | 16.95 | 17.44 | 369,211 | -0.16(-0.90%) |
Jul 31, 2006 | 17.71 | 17.90 | 17.42 | 17.60 | 300,166 | -0.11(-0.64%) |
Jul 28, 2006 | 17.09 | 17.76 | 16.96 | 17.71 | 303,877 | +0.88(+5.25%) |
Jul 27, 2006 | 17.48 | 17.74 | 16.68 | 16.83 | 638,500 | -0.55(-3.17%) |
Jul 26, 2006 | 17.36 | 17.65 | 16.94 | 17.38 | 483,712 | -0.11(-0.60%) |
Jul 25, 2006 | 17.27 | 17.66 | 17.07 | 17.48 | 666,595 | +0.16(+0.91%) |
Jul 24, 2006 | 16.71 | 17.91 | 16.89 | 17.33 | 573,165 | +0.62(+3.70%) |
Jul 21, 2006 | 16.97 | 16.97 | 16.21 | 16.71 | 598,875 | -0.26(-1.56%) |
Jul 20, 2006 | 18.86 | 19.22 | 16.83 | 16.97 | 1,004,796 | -0.49(-2.81%) |
Jul 19, 2006 | 16.26 | 18.21 | 16.31 | 17.46 | 817,407 | +1.21(+7.43%) |
Jul 18, 2006 | 15.93 | 16.31 | 15.72 | 16.25 | 567,599 | +0.48(+3.01%) |
Jul 17, 2006 | 16.03 | 16.30 | 15.66 | 15.78 | 354,103 | -0.48(-2.97%) |
Jul 14, 2006 | 16.45 | 16.56 | 15.82 | 16.26 | 494,844 | -0.34(-2.05%) |
Jul 13, 2006 | 17.36 | 17.39 | 16.53 | 16.60 | 443,557 | -0.75(-4.35%) |
Jul 12, 2006 | 17.84 | 17.94 | 17.33 | 17.36 | 557,660 | -0.51(-2.83%) |
Jul 11, 2006 | 17.54 | 17.89 | 17.22 | 17.86 | 589,466 | +0.18(+1.02%) |
Jul 10, 2006 | 17.63 | 17.97 | 17.48 | 17.68 | 330,779 | -0.01(-0.04%) |
Jul 07, 2006 | 18.03 | 18.11 | 17.58 | 17.69 | 278,035 | -0.44(-2.41%) |
Jul 06, 2006 | 18.07 | 18.47 | 17.94 | 18.12 | 306,262 | +0.30(+1.69%) |
Jul 05, 2006 | 18.45 | 18.46 | 17.65 | 17.82 | 511,409 | -0.68(-3.67%) |
Jul 03, 2006 | 18.41 | 18.56 | 18.25 | 18.50 | 148,956 | +0.16(+0.86%) |
Jun 30, 2006 | 18.38 | 18.49 | 18.05 | 18.34 | 818,070 | +0.01(+0.04%) |
Jun 29, 2006 | 17.32 | 18.40 | 17.32 | 18.34 | 937,606 | +1.21(+7.05%) |
Jun 28, 2006 | 17.39 | 17.67 | 16.94 | 17.13 | 715,761 | -0.05(-0.31%) |
Jun 27, 2006 | 17.54 | 17.82 | 17.01 | 17.18 | 496,832 | -0.39(-2.23%) |
Jun 26, 2006 | 17.47 | 17.87 | 17.32 | 17.57 | 622,199 | +0.14(+0.82%) |
Jun 23, 2006 | 17.47 | 17.91 | 17.28 | 17.43 | 547,058 | -0.14(-0.77%) |
Jun 22, 2006 | 17.20 | 17.62 | 17.09 | 17.57 | 606,296 | +0.08(+0.43%) |
Jun 21, 2006 | 17.09 | 18.12 | 17.09 | 17.49 | 746,507 | +0.54(+3.16%) |
Jun 20, 2006 | 17.31 | 17.72 | 16.90 | 16.96 | 586,285 | -0.41(-2.35%) |
Jun 19, 2006 | 18.22 | 18.26 | 17.13 | 17.36 | 634,126 | -0.78(-4.32%) |
Jun 16, 2006 | 17.85 | 18.59 | 17.77 | 18.15 | 1,284,024 | +5.81(+47.08%) |
Jun 15, 2006 | 11.82 | 12.34 | 11.80 | 12.34 | 507,699 | +0.79(+6.89%) |
Jun 14, 2006 | 11.23 | 11.57 | 11.23 | 11.54 | 550,437 | +0.31(+2.75%) |
Jun 13, 2006 | 11.26 | 11.55 | 11.05 | 11.23 | 641,283 | -0.04(-0.39%) |
Jun 12, 2006 | 11.63 | 11.82 | 11.27 | 11.28 | 794,348 | -0.35(-3.03%) |
Jun 09, 2006 | 12.04 | 12.10 | 11.42 | 11.63 | 670,703 | -0.38(-3.18%) |
Jun 08, 2006 | 12.33 | 12.33 | 11.28 | 12.01 | 702,906 | -0.26(-2.13%) |
Jun 07, 2006 | 12.36 | 12.68 | 12.12 | 12.27 | 512,469 | -0.08(-0.68%) |
Jun 06, 2006 | 12.49 | 12.54 | 11.99 | 12.36 | 543,281 | -0.09(-0.70%) |
Jun 05, 2006 | 13.15 | 13.15 | 12.38 | 12.45 | 522,409 | -0.74(-5.64%) |
Jun 02, 2006 | 13.33 | 13.36 | 12.99 | 13.19 | 440,310 | +0.02(+0.15%) |
Jun 01, 2006 | 12.93 | 13.18 | 12.74 | 13.17 | 492,591 | +0.24(+1.87%) |
May 31, 2006 | 12.80 | 13.18 | 12.72 | 12.93 | 844,442 | +0.31(+2.44%) |
May 30, 2006 | 12.88 | 12.90 | 12.55 | 12.62 | 586,020 | -0.43(-3.31%) |
May 26, 2006 | 12.91 | 13.20 | 12.91 | 13.05 | 319,846 | +0.14(+1.09%) |
May 25, 2006 | 13.00 | 13.21 | 12.76 | 12.91 | 855,176 | +0.15(+1.21%) |
May 24, 2006 | 12.67 | 12.89 | 12.31 | 12.76 | 1,015,000 | +0.11(+0.85%) |
May 23, 2006 | 12.74 | 13.00 | 12.53 | 12.65 | 974,646 | +0.22(+1.81%) |
May 22, 2006 | 12.54 | 12.67 | 12.23 | 12.43 | 484,441 | -0.11(-0.91%) |
May 19, 2006 | 12.52 | 12.78 | 12.16 | 12.54 | 673,287 | +0.02(+0.16%) |
May 18, 2006 | 13.05 | 13.16 | 12.49 | 12.52 | 527,577 | -0.45(-3.44%) |
May 17, 2006 | 13.48 | 13.48 | 12.93 | 12.97 | 625,777 | -0.59(-4.35%) |
May 16, 2006 | 13.52 | 13.69 | 13.30 | 13.56 | 597,550 | +0.02(+0.17%) |
May 15, 2006 | 13.50 | 13.71 | 13.29 | 13.53 | 979,020 | -0.34(-2.47%) |
May 12, 2006 | 14.58 | 14.58 | 13.77 | 13.87 | 814,624 | -0.70(-4.79%) |
May 11, 2006 | 15.18 | 15.25 | 14.57 | 14.57 | 379,283 | -0.59(-3.87%) |
May 10, 2006 | 15.46 | 15.48 | 15.08 | 15.16 | 288,040 | -0.25(-1.63%) |
May 09, 2006 | 15.12 | 15.54 | 15.09 | 15.41 | 411,287 | +0.30(+1.98%) |
May 08, 2006 | 15.09 | 15.18 | 14.99 | 15.11 | 288,239 | +0.01(+0.09%) |
May 05, 2006 | 15.29 | 15.35 | 15.06 | 15.10 | 355,230 | +0.05(+0.33%) |
May 04, 2006 | 14.49 | 15.14 | 14.49 | 15.05 | 548,847 | +0.63(+4.40%) |
May 03, 2006 | 14.61 | 14.62 | 14.25 | 14.41 | 318,852 | -0.20(-1.35%) |
May 02, 2006 | 14.17 | 14.62 | 13.95 | 14.61 | 501,139 | +0.79(+5.70%) |
May 01, 2006 | 14.09 | 14.31 | 13.80 | 13.82 | 638,897 | -0.11(-0.79%) |
Apr 28, 2006 | 14.02 | 14.35 | 13.88 | 13.93 | 331,972 | -0.23(-1.61%) |
Apr 27, 2006 | 14.35 | 14.50 | 13.85 | 14.16 | 535,131 | -0.26(-1.79%) |
Apr 26, 2006 | 15.13 | 15.13 | 14.34 | 14.42 | 710,460 | -0.78(-5.14%) |
Apr 25, 2006 | 15.43 | 15.93 | 15.17 | 15.20 | 924,354 | +0.36(+2.44%) |
Apr 24, 2006 | 15.24 | 15.24 | 14.77 | 14.84 | 367,157 | -0.48(-3.15%) |
Apr 21, 2006 | 15.46 | 15.52 | 15.11 | 15.32 | 364,573 | +0.18(+1.17%) |
Apr 20, 2006 | 15.63 | 15.63 | 14.96 | 15.15 | 286,847 | -0.45(-2.86%) |
Apr 19, 2006 | 15.23 | 15.59 | 15.19 | 15.59 | 350,061 | +0.43(+2.81%) |
Apr 18, 2006 | 14.11 | 15.17 | 14.24 | 15.17 | 399,758 | +1.06(+7.49%) |
Apr 17, 2006 | 14.22 | 14.42 | 14.01 | 14.11 | 207,333 | -0.06(-0.45%) |
Apr 13, 2006 | 14.08 | 14.32 | 13.92 | 14.17 | 193,219 | +0.09(+0.67%) |
Apr 12, 2006 | 13.86 | 14.11 | 13.86 | 14.08 | 148,493 | +0.16(+1.16%) |
Apr 11, 2006 | 14.25 | 14.34 | 13.83 | 13.92 | 293,407 | -0.25(-1.78%) |
Apr 10, 2006 | 14.42 | 14.49 | 14.10 | 14.17 | 403,336 | -0.34(-2.33%) |
Apr 07, 2006 | 14.72 | 14.86 | 14.31 | 14.51 | 322,033 | -0.14(-0.96%) |
Apr 06, 2006 | 15.13 | 15.17 | 14.48 | 14.65 | 367,356 | -0.48(-3.15%) |
Apr 05, 2006 | 14.91 | 15.23 | 14.78 | 15.13 | 262,397 | +0.16(+1.05%) |
Apr 04, 2006 | 15.01 | 15.13 | 14.89 | 14.97 | 415,064 | -0.00(-0.02%) |
Apr 03, 2006 | 14.93 | 15.39 | 14.93 | 14.97 | 357,814 | +0.01(+0.09%) |
Mar 31, 2006 | 15.54 | 15.67 | 14.88 | 14.96 | 448,063 | -0.60(-3.84%) |
Mar 30, 2006 | 15.39 | 15.56 | 15.16 | 15.55 | 405,721 | +0.24(+1.58%) |
Mar 29, 2006 | 14.70 | 15.34 | 14.62 | 15.31 | 270,149 | +0.57(+3.87%) |
Mar 28, 2006 | 14.92 | 15.04 | 14.67 | 14.74 | 203,159 | -0.26(-1.77%) |
Mar 27, 2006 | 15.02 | 15.07 | 14.82 | 15.01 | 161,414 | -0.01(-0.09%) |
Mar 24, 2006 | 14.96 | 15.09 | 14.83 | 15.02 | 169,763 | +0.01(+0.09%) |
Mar 23, 2006 | 14.97 | 15.07 | 14.74 | 15.01 | 210,315 | +0.04(+0.25%) |
Mar 22, 2006 | 14.50 | 15.05 | 14.46 | 14.97 | 274,125 | +0.47(+3.21%) |
Mar 21, 2006 | 14.91 | 15.01 | 14.46 | 14.50 | 366,759 | -0.36(-2.41%) |
Mar 20, 2006 | 14.76 | 14.89 | 14.59 | 14.86 | 379,680 | +0.10(+0.68%) |
Mar 17, 2006 | 14.40 | 14.90 | 14.27 | 14.76 | 835,099 | +0.44(+3.04%) |
Mar 16, 2006 | 14.20 | 14.39 | 14.12 | 14.33 | 242,319 | +0.12(+0.87%) |
Mar 15, 2006 | 13.92 | 14.21 | 13.85 | 14.20 | 296,986 | +0.25(+1.78%) |
Mar 14, 2006 | 13.72 | 14.07 | 13.54 | 13.95 | 261,602 | +0.24(+1.74%) |
Mar 13, 2006 | 13.75 | 14.09 | 13.71 | 13.72 | 230,591 | +0.00(+0.00%) |
Mar 10, 2006 | 13.36 | 13.76 | 13.21 | 13.72 | 378,885 | +0.32(+2.40%) |
Mar 09, 2006 | 13.55 | 13.85 | 13.33 | 13.39 | 371,729 | -0.07(-0.55%) |
Mar 08, 2006 | 13.65 | 13.83 | 13.16 | 13.47 | 561,172 | -0.15(-1.08%) |
Mar 07, 2006 | 14.29 | 14.29 | 13.45 | 13.62 | 427,985 | -0.74(-5.16%) |
Mar 06, 2006 | 14.32 | 14.73 | 14.14 | 14.36 | 191,828 | -0.29(-1.95%) |
Mar 03, 2006 | 14.93 | 14.93 | 14.34 | 14.64 | 351,453 | -0.28(-1.89%) |
Mar 02, 2006 | 14.83 | 15.01 | 14.69 | 14.92 | 287,444 | +0.08(+0.57%) |
Mar 01, 2006 | 14.42 | 14.84 | 14.42 | 14.84 | 302,552 | +0.49(+3.44%) |
Feb 28, 2006 | 14.58 | 14.70 | 14.28 | 14.35 | 318,454 | -0.23(-1.61%) |
Feb 27, 2006 | 14.69 | 14.81 | 14.52 | 14.58 | 362,187 | +0.14(+1.00%) |
Feb 24, 2006 | 14.51 | 14.51 | 14.21 | 14.44 | 271,342 | -0.01(-0.07%) |
Feb 23, 2006 | 14.76 | 14.76 | 14.42 | 14.45 | 308,714 | -0.36(-2.40%) |
Feb 22, 2006 | 14.40 | 14.84 | 14.40 | 14.80 | 290,624 | +0.48(+3.37%) |
Feb 21, 2006 | 14.42 | 14.53 | 14.04 | 14.32 | 282,474 | +0.17(+1.18%) |
Feb 17, 2006 | 14.12 | 14.19 | 13.94 | 14.15 | 230,790 | +0.07(+0.50%) |
Feb 16, 2006 | 14.13 | 14.31 | 13.83 | 14.08 | 344,297 | -0.05(-0.36%) |
Feb 15, 2006 | 13.85 | 14.13 | 13.61 | 14.13 | 310,304 | +0.30(+2.18%) |
Feb 14, 2006 | 13.58 | 13.98 | 13.52 | 13.83 | 228,206 | +0.31(+2.28%) |
Feb 13, 2006 | 13.78 | 13.88 | 13.51 | 13.52 | 296,190 | -0.30(-2.18%) |
Feb 10, 2006 | 13.83 | 13.83 | 13.42 | 13.82 | 190,436 | -0.04(-0.27%) |
Feb 09, 2006 | 13.98 | 14.24 | 13.82 | 13.86 | 306,925 | -0.05(-0.36%) |
Feb 08, 2006 | 13.48 | 13.91 | 13.47 | 13.91 | 264,385 | +0.45(+3.34%) |
Feb 07, 2006 | 14.19 | 14.20 | 13.39 | 13.46 | 389,421 | -0.76(-5.38%) |
Feb 06, 2006 | 13.92 | 14.23 | 13.68 | 14.23 | 647,445 | +0.29(+2.09%) |
Feb 03, 2006 | 13.82 | 14.07 | 13.67 | 13.93 | 427,588 | +0.03(+0.19%) |
Feb 02, 2006 | 14.17 | 14.25 | 13.80 | 13.91 | 291,420 | -0.33(-2.33%) |
Feb 01, 2006 | 14.17 | 14.30 | 13.92 | 14.24 | 278,896 | -0.01(-0.09%) |
Jan 31, 2006 | 14.29 | 14.30 | 13.87 | 14.25 | 361,193 | -0.09(-0.65%) |
Jan 30, 2006 | 14.20 | 14.55 | 14.20 | 14.35 | 315,473 | +0.12(+0.85%) |
Jan 27, 2006 | 14.29 | 14.52 | 14.20 | 14.23 | 310,503 | -0.06(-0.40%) |
Jan 26, 2006 | 13.88 | 14.30 | 13.76 | 14.28 | 329,984 | +0.34(+2.40%) |
Jan 25, 2006 | 13.75 | 14.03 | 13.68 | 13.95 | 340,718 | +0.15(+1.07%) |
Jan 24, 2006 | 13.63 | 13.85 | 13.57 | 13.80 | 366,163 | +0.25(+1.86%) |
Jan 23, 2006 | 13.52 | 13.60 | 13.26 | 13.55 | 464,761 | +0.12(+0.87%) |
Jan 20, 2006 | 14.10 | 14.10 | 13.36 | 13.43 | 473,905 | -0.59(-4.23%) |
Jan 19, 2006 | 13.62 | 14.15 | 13.47 | 14.03 | 505,711 | +0.41(+3.00%) |
Jan 18, 2006 | 13.36 | 13.68 | 13.20 | 13.62 | 903,680 | +0.77(+6.03%) |
Jan 17, 2006 | 12.28 | 12.89 | 12.28 | 12.84 | 529,963 | +0.56(+4.56%) |
Jan 13, 2006 | 12.18 | 12.37 | 12.17 | 12.28 | 95,019 | +0.10(+0.80%) |
Jan 12, 2006 | 12.39 | 12.46 | 12.11 | 12.18 | 217,670 | -0.26(-2.13%) |
Jan 11, 2006 | 12.80 | 12.91 | 12.19 | 12.45 | 334,158 | -0.29(-2.26%) |
Jan 10, 2006 | 12.24 | 12.78 | 12.24 | 12.74 | 482,850 | +0.35(+2.84%) |
Jan 09, 2006 | 12.09 | 12.41 | 12.09 | 12.39 | 187,455 | +0.29(+2.41%) |
Jan 06, 2006 | 12.11 | 12.24 | 11.96 | 12.09 | 219,459 | +0.16(+1.32%) |
Jan 05, 2006 | 12.02 | 12.04 | 11.79 | 11.94 | 291,817 | -0.05(-0.45%) |
Jan 04, 2006 | 11.80 | 12.05 | 11.71 | 11.99 | 253,849 | +0.18(+1.56%) |
Jan 03, 2006 | 11.44 | 11.85 | 11.32 | 11.80 | 275,914 | +0.51(+4.48%) |
Dec 30, 2005 | 11.57 | 11.57 | 11.30 | 11.30 | 261,005 | -0.36(-3.05%) |
Dec 29, 2005 | 11.47 | 11.75 | 11.46 | 11.65 | 259,415 | +0.22(+1.91%) |
Dec 28, 2005 | 11.44 | 11.56 | 11.33 | 11.44 | 243,313 | +0.06(+0.53%) |
Dec 27, 2005 | 11.76 | 11.85 | 11.36 | 11.38 | 172,546 | -0.38(-3.25%) |
Dec 23, 2005 | 11.63 | 11.79 | 11.62 | 11.76 | 70,767 | +0.14(+1.18%) |
Dec 22, 2005 | 11.57 | 11.67 | 11.44 | 11.62 | 286,847 | -0.01(-0.09%) |
Dec 21, 2005 | 11.57 | 11.75 | 11.48 | 11.63 | 203,755 | +0.12(+1.08%) |
Dec 20, 2005 | 11.45 | 11.72 | 11.45 | 11.51 | 227,013 | +0.05(+0.47%) |
Dec 19, 2005 | 11.72 | 11.74 | 11.42 | 11.45 | 207,333 | -0.19(-1.61%) |
Dec 16, 2005 | 11.72 | 11.89 | 11.64 | 11.64 | 570,714 | -0.06(-0.54%) |
Dec 15, 2005 | 12.09 | 12.09 | 11.67 | 11.70 | 289,829 | -0.41(-3.35%) |
Dec 14, 2005 | 11.82 | 12.21 | 11.80 | 12.11 | 396,378 | +0.33(+2.79%) |
Dec 13, 2005 | 12.21 | 12.21 | 11.74 | 11.78 | 468,339 | -0.46(-3.75%) |
Dec 12, 2005 | 12.07 | 12.34 | 12.04 | 12.24 | 226,019 | +0.15(+1.25%) |
Dec 09, 2005 | 12.09 | 12.20 | 12.01 | 12.09 | 215,682 | -0.01(-0.08%) |
Dec 08, 2005 | 11.86 | 12.26 | 11.82 | 12.10 | 423,811 | +0.24(+2.01%) |
Dec 07, 2005 | 11.80 | 11.88 | 11.62 | 11.86 | 552,028 | +0.07(+0.63%) |
Dec 06, 2005 | 11.57 | 12.14 | 11.57 | 11.79 | 749,621 | +0.36(+3.17%) |
Dec 05, 2005 | 11.18 | 11.67 | 11.13 | 11.43 | 781,824 | +0.82(+7.71%) |
Dec 02, 2005 | 10.75 | 10.78 | 10.54 | 10.61 | 207,333 | -0.16(-1.46%) |
Dec 01, 2005 | 10.78 | 10.92 | 10.69 | 10.77 | 327,599 | +0.05(+0.47%) |
Nov 30, 2005 | 10.71 | 10.80 | 10.56 | 10.71 | 295,594 | +0.00(+0.00%) |
Nov 29, 2005 | 10.38 | 10.76 | 10.37 | 10.71 | 355,230 | +0.42(+4.04%) |
Nov 28, 2005 | 10.71 | 10.71 | 10.27 | 10.30 | 219,061 | -0.43(-4.03%) |
Nov 25, 2005 | 10.56 | 10.77 | 10.54 | 10.73 | 44,925 | +0.19(+1.78%) |
Nov 23, 2005 | 10.73 | 10.75 | 10.50 | 10.54 | 205,146 | -0.19(-1.78%) |
Nov 22, 2005 | 11.10 | 11.10 | 10.73 | 10.74 | 241,127 | -0.38(-3.44%) |
Nov 21, 2005 | 10.84 | 11.15 | 10.80 | 11.12 | 195,804 | +0.27(+2.44%) |
Nov 18, 2005 | 10.59 | 10.90 | 10.59 | 10.85 | 359,603 | +0.28(+2.70%) |
Nov 17, 2005 | 10.31 | 10.60 | 10.31 | 10.57 | 259,017 | +0.22(+2.14%) |
Nov 16, 2005 | 10.55 | 10.58 | 10.28 | 10.35 | 401,149 | -0.18(-1.69%) |
Nov 15, 2005 | 11.00 | 11.00 | 10.51 | 10.52 | 416,257 | -0.53(-4.76%) |
Nov 14, 2005 | 11.07 | 11.20 | 10.97 | 11.05 | 242,916 | -0.04(-0.39%) |
Nov 11, 2005 | 10.87 | 11.26 | 10.87 | 11.09 | 314,677 | +0.19(+1.78%) |
Nov 10, 2005 | 10.58 | 10.93 | 10.53 | 10.90 | 317,858 | +0.25(+2.36%) |
Nov 09, 2005 | 10.48 | 10.69 | 10.35 | 10.65 | 565,545 | +0.17(+1.63%) |
Nov 08, 2005 | 10.87 | 10.87 | 10.40 | 10.48 | 634,126 | -0.42(-3.85%) |
Nov 07, 2005 | 10.82 | 10.99 | 10.80 | 10.90 | 321,237 | +0.07(+0.68%) |
Nov 04, 2005 | 10.97 | 10.97 | 10.65 | 10.82 | 279,691 | -0.13(-1.22%) |
Nov 03, 2005 | 10.97 | 11.13 | 10.91 | 10.96 | 283,866 | +0.06(+0.52%) |
Nov 02, 2005 | 10.73 | 10.93 | 10.70 | 10.90 | 302,353 | +0.17(+1.59%) |
Nov 01, 2005 | 10.99 | 11.00 | 10.67 | 10.73 | 296,389 | -0.32(-2.91%) |
Oct 31, 2005 | 10.86 | 11.09 | 10.86 | 11.05 | 266,770 | +0.21(+1.92%) |
Oct 28, 2005 | 10.58 | 10.86 | 10.50 | 10.84 | 386,837 | +0.33(+3.13%) |
Oct 27, 2005 | 10.87 | 10.87 | 10.47 | 10.51 | 328,990 | -0.35(-3.24%) |
Oct 26, 2005 | 11.17 | 11.18 | 10.77 | 10.87 | 376,897 | -0.33(-2.94%) |
Oct 25, 2005 | 11.27 | 11.38 | 11.01 | 11.19 | 328,592 | -0.10(-0.92%) |
Oct 24, 2005 | 11.17 | 11.31 | 11.09 | 11.30 | 402,938 | +0.18(+1.66%) |
Oct 21, 2005 | 10.95 | 11.23 | 10.87 | 11.11 | 345,887 | +0.23(+2.13%) |
Oct 20, 2005 | 11.17 | 11.17 | 10.71 | 10.88 | 399,360 | -0.32(-2.85%) |
Oct 19, 2005 | 10.72 | 11.23 | 10.64 | 11.20 | 480,465 | +0.40(+3.66%) |
Oct 18, 2005 | 11.17 | 11.17 | 10.78 | 10.81 | 421,227 | -0.43(-3.79%) |
Oct 17, 2005 | 11.47 | 11.47 | 11.07 | 11.23 | 331,574 | -0.29(-2.50%) |
Oct 14, 2005 | 11.36 | 11.55 | 11.15 | 11.52 | 424,407 | +0.17(+1.48%) |
Oct 13, 2005 | 11.12 | 11.35 | 10.90 | 11.35 | 568,925 | +0.18(+1.65%) |
Oct 12, 2005 | 11.37 | 11.57 | 11.03 | 11.17 | 866,109 | +0.07(+0.60%) |
Oct 11, 2005 | 11.16 | 11.30 | 11.08 | 11.10 | 375,705 | -0.06(-0.54%) |
Oct 10, 2005 | 11.07 | 11.23 | 10.97 | 11.16 | 436,334 | -0.01(-0.09%) |
Oct 07, 2005 | 10.76 | 11.30 | 10.76 | 11.17 | 341,514 | +0.41(+3.77%) |
Oct 06, 2005 | 10.71 | 11.00 | 10.47 | 10.77 | 584,231 | -0.09(-0.83%) |
Oct 05, 2005 | 11.20 | 11.27 | 10.86 | 10.86 | 326,803 | -0.48(-4.23%) |
Oct 04, 2005 | 11.23 | 11.52 | 11.23 | 11.34 | 631,940 | +0.14(+1.29%) |