Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.42 | 13.53 | 13.02 | 13.02 | 291,538 | -0.44(-3.30%) |
Sep 28, 2006 | 13.45 | 13.62 | 12.99 | 13.46 | 265,067 | +0.02(+0.13%) |
Sep 27, 2006 | 13.36 | 13.55 | 13.27 | 13.45 | 188,463 | +0.03(+0.19%) |
Sep 26, 2006 | 13.48 | 13.69 | 13.36 | 13.42 | 229,693 | -0.10(-0.76%) |
Sep 25, 2006 | 13.23 | 13.57 | 13.15 | 13.52 | 113,148 | +0.29(+2.19%) |
Sep 22, 2006 | 13.35 | 13.40 | 13.15 | 13.23 | 167,262 | -0.16(-1.21%) |
Sep 21, 2006 | 14.12 | 14.12 | 13.33 | 13.40 | 215,286 | -0.32(-2.30%) |
Sep 20, 2006 | 13.52 | 13.78 | 13.34 | 13.71 | 182,372 | +0.37(+2.75%) |
Sep 19, 2006 | 13.41 | 13.43 | 13.11 | 13.34 | 156,486 | -0.06(-0.45%) |
Sep 18, 2006 | 13.35 | 13.50 | 13.28 | 13.40 | 137,043 | -0.05(-0.38%) |
Sep 15, 2006 | 13.67 | 13.76 | 13.45 | 13.46 | 367,322 | -0.11(-0.82%) |
Sep 14, 2006 | 13.61 | 13.62 | 13.39 | 13.57 | 129,663 | -0.05(-0.38%) |
Sep 13, 2006 | 13.75 | 13.76 | 13.55 | 13.62 | 149,927 | -0.17(-1.24%) |
Sep 12, 2006 | 13.19 | 13.88 | 13.16 | 13.79 | 276,897 | +0.67(+5.07%) |
Sep 11, 2006 | 12.99 | 13.22 | 12.81 | 13.12 | 155,198 | +0.04(+0.33%) |
Sep 08, 2006 | 12.81 | 13.16 | 12.81 | 13.08 | 139,502 | +0.00(+0.00%) |
Sep 07, 2006 | 13.20 | 13.25 | 12.97 | 13.08 | 181,318 | -0.27(-2.05%) |
Sep 06, 2006 | 13.45 | 13.47 | 13.23 | 13.35 | 187,877 | -0.15(-1.14%) |
Sep 05, 2006 | 13.44 | 13.76 | 13.34 | 13.51 | 257,102 | +0.21(+1.61%) |
Sep 01, 2006 | 13.42 | 13.43 | 13.22 | 13.29 | 113,382 | -0.03(-0.26%) |
Aug 31, 2006 | 13.40 | 13.52 | 13.28 | 13.33 | 251,245 | -0.03(-0.19%) |
Aug 30, 2006 | 13.36 | 13.45 | 13.27 | 13.35 | 199,825 | +0.06(+0.45%) |
Aug 29, 2006 | 13.23 | 13.29 | 12.88 | 13.29 | 230,513 | +0.20(+1.50%) |
Aug 28, 2006 | 12.81 | 13.13 | 12.76 | 13.10 | 125,798 | +0.25(+1.93%) |
Aug 25, 2006 | 12.70 | 12.94 | 12.68 | 12.85 | 158,126 | +0.08(+0.60%) |
Aug 24, 2006 | 12.81 | 12.99 | 12.66 | 12.77 | 125,330 | +0.05(+0.40%) |
Aug 23, 2006 | 13.13 | 13.20 | 12.64 | 12.72 | 115,139 | -0.37(-2.80%) |
Aug 22, 2006 | 13.08 | 13.22 | 13.02 | 13.09 | 117,482 | -0.05(-0.39%) |
Aug 21, 2006 | 13.22 | 13.28 | 13.06 | 13.14 | 126,032 | -0.17(-1.28%) |
Aug 18, 2006 | 13.46 | 13.46 | 13.14 | 13.31 | 107,291 | -0.10(-0.76%) |
Aug 17, 2006 | 13.15 | 13.57 | 13.14 | 13.41 | 152,270 | +0.20(+1.49%) |
Aug 16, 2006 | 13.01 | 13.25 | 12.85 | 13.22 | 137,628 | +0.29(+2.25%) |
Aug 15, 2006 | 12.76 | 12.94 | 12.64 | 12.93 | 152,153 | +0.48(+3.84%) |
Aug 14, 2006 | 12.58 | 12.81 | 12.45 | 12.45 | 156,369 | +0.04(+0.34%) |
Aug 11, 2006 | 12.55 | 12.57 | 12.32 | 12.40 | 223,954 | -0.19(-1.49%) |
Aug 10, 2006 | 12.17 | 12.76 | 12.17 | 12.59 | 325,975 | +0.38(+3.07%) |
Aug 09, 2006 | 12.58 | 12.64 | 12.22 | 12.22 | 196,428 | -0.18(-1.45%) |
Aug 08, 2006 | 12.61 | 12.81 | 12.31 | 12.40 | 202,987 | -0.13(-1.02%) |
Aug 07, 2006 | 12.68 | 12.81 | 12.40 | 12.52 | 460,441 | -0.37(-2.85%) |
Aug 04, 2006 | 13.22 | 13.30 | 12.72 | 12.89 | 317,541 | -0.15(-1.18%) |
Aug 03, 2006 | 12.64 | 13.11 | 12.59 | 13.05 | 268,229 | +0.26(+2.00%) |
Aug 02, 2006 | 12.76 | 12.98 | 12.67 | 12.79 | 372,593 | +0.22(+1.77%) |
Aug 01, 2006 | 12.68 | 12.76 | 12.35 | 12.57 | 287,673 | -0.18(-1.41%) |
Jul 31, 2006 | 12.83 | 12.83 | 12.48 | 12.75 | 461,027 | -0.08(-0.60%) |
Jul 28, 2006 | 11.41 | 12.96 | 11.41 | 12.82 | 814,059 | +1.41(+12.34%) |
Jul 27, 2006 | 11.48 | 11.70 | 11.35 | 11.41 | 245,389 | +0.02(+0.15%) |
Jul 26, 2006 | 11.18 | 11.48 | 11.06 | 11.40 | 334,642 | +0.16(+1.44%) |
Jul 25, 2006 | 11.24 | 11.44 | 11.10 | 11.24 | 237,892 | -0.04(-0.38%) |
Jul 24, 2006 | 11.06 | 11.34 | 11.10 | 11.28 | 187,526 | +0.23(+2.09%) |
Jul 21, 2006 | 11.13 | 11.13 | 10.83 | 11.05 | 236,135 | -0.08(-0.69%) |
Jul 20, 2006 | 11.61 | 11.66 | 11.12 | 11.12 | 199,122 | -0.44(-3.84%) |
Jul 19, 2006 | 11.11 | 11.70 | 11.12 | 11.57 | 267,409 | +0.47(+4.23%) |
Jul 18, 2006 | 11.18 | 11.35 | 10.87 | 11.10 | 314,027 | -0.04(-0.38%) |
Jul 17, 2006 | 11.37 | 11.53 | 11.12 | 11.14 | 250,425 | -0.29(-2.54%) |
Jul 14, 2006 | 11.74 | 11.74 | 11.35 | 11.43 | 328,083 | -0.16(-1.40%) |
Jul 13, 2006 | 12.07 | 12.07 | 11.58 | 11.59 | 288,844 | -0.50(-4.10%) |
Jul 12, 2006 | 12.21 | 12.22 | 11.85 | 12.09 | 390,631 | -0.17(-1.39%) |
Jul 11, 2006 | 12.36 | 12.37 | 12.04 | 12.26 | 245,389 | -0.15(-1.24%) |
Jul 10, 2006 | 12.47 | 12.62 | 12.28 | 12.41 | 158,712 | -0.03(-0.21%) |
Jul 07, 2006 | 12.64 | 12.73 | 12.38 | 12.44 | 176,399 | -0.16(-1.29%) |
Jul 06, 2006 | 12.58 | 12.86 | 12.56 | 12.60 | 244,920 | +0.04(+0.34%) |
Jul 05, 2006 | 12.97 | 12.97 | 12.50 | 12.56 | 331,714 | -0.44(-3.35%) |
Jul 03, 2006 | 12.96 | 12.99 | 12.83 | 12.99 | 76,017 | +0.07(+0.53%) |
Jun 30, 2006 | 12.93 | 13.06 | 12.76 | 12.93 | 284,979 | +0.05(+0.40%) |
Jun 29, 2006 | 12.76 | 12.95 | 12.54 | 12.87 | 450,602 | +0.16(+1.28%) |
Jun 28, 2006 | 12.84 | 12.91 | 12.46 | 12.71 | 300,557 | -0.10(-0.80%) |
Jun 27, 2006 | 13.12 | 13.22 | 12.73 | 12.81 | 401,056 | -0.33(-2.53%) |
Jun 26, 2006 | 12.86 | 13.16 | 12.76 | 13.15 | 346,004 | +0.41(+3.22%) |
Jun 23, 2006 | 12.76 | 12.94 | 12.57 | 12.74 | 247,029 | -0.10(-0.80%) |
Jun 22, 2006 | 12.92 | 12.92 | 12.72 | 12.84 | 332,066 | -0.15(-1.18%) |
Jun 21, 2006 | 12.68 | 13.09 | 12.68 | 12.99 | 197,482 | +0.29(+2.29%) |
Jun 20, 2006 | 12.75 | 12.90 | 12.64 | 12.70 | 376,224 | -0.09(-0.73%) |
Jun 19, 2006 | 12.87 | 12.97 | 12.59 | 12.80 | 301,143 | -0.05(-0.40%) |
Jun 16, 2006 | 12.87 | 12.98 | 12.74 | 12.85 | 860,443 | -0.03(-0.20%) |
Jun 15, 2006 | 12.58 | 12.89 | 12.52 | 12.87 | 364,745 | +0.38(+3.01%) |
Jun 14, 2006 | 12.47 | 12.58 | 12.35 | 12.50 | 297,863 | -0.03(-0.21%) |
Jun 13, 2006 | 12.25 | 12.67 | 12.17 | 12.52 | 443,808 | +0.12(+0.96%) |
Jun 12, 2006 | 12.81 | 12.83 | 12.40 | 12.40 | 594,556 | -0.33(-2.61%) |
Jun 09, 2006 | 13.11 | 13.15 | 12.72 | 12.74 | 448,728 | -0.34(-2.61%) |
Jun 08, 2006 | 12.88 | 13.15 | 12.81 | 13.08 | 671,042 | +0.19(+1.46%) |
Jun 07, 2006 | 13.01 | 13.23 | 12.85 | 12.89 | 337,102 | -0.08(-0.59%) |
Jun 06, 2006 | 12.86 | 13.19 | 12.76 | 12.97 | 702,316 | +0.11(+0.86%) |
Jun 05, 2006 | 13.36 | 13.57 | 12.77 | 12.86 | 436,195 | -0.67(-4.92%) |
Jun 02, 2006 | 13.39 | 13.57 | 13.25 | 13.52 | 374,233 | +0.22(+1.67%) |
Jun 01, 2006 | 13.05 | 13.30 | 12.89 | 13.30 | 263,427 | +0.26(+1.96%) |
May 31, 2006 | 12.93 | 13.11 | 12.86 | 13.05 | 383,955 | +0.11(+0.86%) |
May 30, 2006 | 13.39 | 13.40 | 12.89 | 12.93 | 292,007 | -0.62(-4.60%) |
May 26, 2006 | 13.55 | 13.65 | 13.35 | 13.56 | 232,036 | +0.09(+0.70%) |
May 25, 2006 | 13.31 | 13.55 | 13.31 | 13.46 | 242,929 | +0.15(+1.09%) |
May 24, 2006 | 13.26 | 13.48 | 13.02 | 13.32 | 451,773 | -0.01(-0.06%) |
May 23, 2006 | 13.60 | 14.01 | 13.31 | 13.33 | 426,473 | -0.24(-1.76%) |
May 22, 2006 | 13.58 | 13.78 | 13.28 | 13.57 | 409,840 | -0.10(-0.75%) |
May 19, 2006 | 13.92 | 13.95 | 13.43 | 13.67 | 414,409 | -0.25(-1.78%) |
May 18, 2006 | 14.16 | 14.16 | 13.87 | 13.92 | 238,829 | -0.24(-1.69%) |
May 17, 2006 | 14.26 | 14.51 | 14.12 | 14.16 | 311,451 | -0.17(-1.19%) |
May 16, 2006 | 14.45 | 14.65 | 14.30 | 14.33 | 164,803 | -0.13(-0.89%) |
May 15, 2006 | 14.32 | 14.61 | 14.25 | 14.45 | 294,349 | -0.01(-0.06%) |
May 12, 2006 | 15.07 | 15.07 | 14.45 | 14.46 | 329,489 | -0.65(-4.29%) |
May 11, 2006 | 15.55 | 15.61 | 15.11 | 15.11 | 254,174 | -0.47(-3.01%) |
May 10, 2006 | 15.62 | 15.65 | 15.41 | 15.58 | 178,976 | -0.07(-0.44%) |
May 09, 2006 | 15.73 | 15.79 | 15.56 | 15.65 | 169,488 | -0.19(-1.19%) |
May 08, 2006 | 15.79 | 16.01 | 15.79 | 15.84 | 228,873 | -0.04(-0.27%) |
May 05, 2006 | 15.88 | 16.17 | 15.88 | 15.88 | 284,628 | +0.14(+0.87%) |
May 04, 2006 | 15.76 | 16.08 | 15.69 | 15.74 | 230,864 | -0.05(-0.32%) |
May 03, 2006 | 16.33 | 16.35 | 15.60 | 15.79 | 314,379 | -0.54(-3.29%) |
May 02, 2006 | 15.74 | 16.33 | 15.71 | 16.33 | 235,784 | +0.59(+3.74%) |
May 01, 2006 | 16.08 | 16.21 | 15.70 | 15.74 | 306,531 | -0.25(-1.55%) |
Apr 28, 2006 | 16.14 | 16.33 | 15.85 | 15.99 | 427,996 | -0.24(-1.47%) |
Apr 27, 2006 | 16.05 | 16.54 | 16.02 | 16.23 | 333,705 | +0.01(+0.05%) |
Apr 26, 2006 | 16.40 | 16.43 | 16.14 | 16.22 | 401,993 | -0.04(-0.26%) |
Apr 25, 2006 | 16.24 | 16.35 | 16.11 | 16.26 | 207,087 | +0.03(+0.16%) |
Apr 24, 2006 | 16.35 | 16.46 | 16.19 | 16.24 | 162,929 | -0.23(-1.40%) |
Apr 21, 2006 | 16.72 | 16.86 | 16.35 | 16.47 | 234,613 | +0.02(+0.10%) |
Apr 20, 2006 | 16.55 | 16.61 | 16.32 | 16.45 | 149,693 | -0.07(-0.41%) |
Apr 19, 2006 | 16.48 | 16.59 | 16.34 | 16.52 | 194,905 | +0.07(+0.42%) |
Apr 18, 2006 | 15.88 | 16.45 | 15.83 | 16.45 | 281,465 | +0.66(+4.16%) |
Apr 17, 2006 | 15.88 | 15.89 | 15.64 | 15.79 | 128,843 | +0.00(+0.00%) |
Apr 13, 2006 | 16.09 | 15.99 | 15.75 | 15.79 | 184,715 | -0.30(-1.86%) |
Apr 12, 2006 | 15.51 | 16.09 | 15.51 | 16.09 | 234,144 | +0.57(+3.69%) |
Apr 11, 2006 | 15.85 | 15.88 | 15.50 | 15.52 | 161,289 | -0.21(-1.36%) |
Apr 10, 2006 | 15.59 | 15.91 | 15.56 | 15.73 | 205,330 | +0.04(+0.27%) |
Apr 07, 2006 | 15.96 | 16.05 | 15.61 | 15.69 | 191,743 | -0.09(-0.60%) |
Apr 06, 2006 | 16.01 | 16.02 | 15.66 | 15.79 | 153,324 | -0.20(-1.23%) |
Apr 05, 2006 | 16.08 | 16.11 | 15.82 | 15.98 | 274,671 | -0.06(-0.37%) |
Apr 04, 2006 | 15.79 | 16.19 | 15.58 | 16.04 | 256,633 | +0.40(+2.57%) |
Apr 03, 2006 | 15.76 | 15.98 | 15.58 | 15.64 | 163,514 | -0.15(-0.97%) |
Mar 31, 2006 | 16.20 | 16.20 | 15.64 | 15.79 | 251,362 | -0.25(-1.54%) |
Mar 30, 2006 | 16.21 | 16.27 | 15.96 | 16.04 | 446,620 | -0.02(-0.11%) |
Mar 29, 2006 | 15.76 | 16.14 | 15.70 | 16.06 | 259,679 | +0.37(+2.34%) |
Mar 28, 2006 | 15.77 | 15.96 | 15.65 | 15.69 | 179,795 | -0.15(-0.97%) |
Mar 27, 2006 | 15.73 | 15.90 | 15.71 | 15.85 | 162,577 | +0.22(+1.42%) |
Mar 24, 2006 | 15.66 | 15.74 | 15.50 | 15.62 | 128,726 | +0.00(+0.00%) |
Mar 23, 2006 | 15.47 | 15.62 | 15.37 | 15.62 | 130,132 | +0.07(+0.44%) |
Mar 22, 2006 | 15.07 | 15.62 | 15.06 | 15.56 | 218,566 | +0.51(+3.40%) |
Mar 21, 2006 | 15.48 | 15.48 | 15.03 | 15.04 | 279,708 | -0.48(-3.08%) |
Mar 20, 2006 | 15.57 | 15.67 | 15.33 | 15.52 | 203,456 | -0.11(-0.71%) |
Mar 17, 2006 | 15.46 | 15.72 | 15.30 | 15.63 | 831,629 | +0.18(+1.16%) |
Mar 16, 2006 | 15.66 | 15.66 | 15.29 | 15.45 | 519,475 | -0.11(-0.71%) |
Mar 15, 2006 | 15.18 | 15.62 | 15.11 | 15.56 | 262,958 | +0.33(+2.19%) |
Mar 14, 2006 | 14.96 | 15.23 | 14.73 | 15.23 | 271,392 | +0.28(+1.88%) |
Mar 13, 2006 | 15.20 | 15.32 | 14.92 | 14.95 | 189,517 | -0.19(-1.24%) |
Mar 10, 2006 | 14.91 | 15.16 | 14.85 | 15.14 | 179,327 | +0.25(+1.66%) |
Mar 09, 2006 | 15.25 | 15.27 | 14.85 | 14.89 | 191,040 | -0.33(-2.19%) |
Mar 08, 2006 | 15.15 | 15.32 | 14.98 | 15.22 | 212,826 | +0.07(+0.45%) |
Mar 07, 2006 | 14.95 | 15.25 | 14.95 | 15.15 | 371,773 | +0.05(+0.34%) |
Mar 06, 2006 | 15.04 | 15.29 | 14.98 | 15.10 | 328,786 | -0.14(-0.90%) |
Mar 03, 2006 | 15.52 | 15.53 | 15.22 | 15.24 | 264,832 | -0.36(-2.30%) |
Mar 02, 2006 | 15.85 | 15.85 | 15.37 | 15.60 | 290,718 | -0.34(-2.14%) |
Mar 01, 2006 | 15.33 | 15.99 | 15.33 | 15.94 | 302,197 | +0.65(+4.24%) |
Feb 28, 2006 | 15.79 | 15.75 | 15.28 | 15.29 | 343,662 | -0.50(-3.19%) |
Feb 27, 2006 | 16.13 | 16.20 | 15.74 | 15.79 | 418,977 | -0.29(-1.80%) |
Feb 24, 2006 | 15.41 | 16.14 | 15.26 | 16.08 | 981,556 | +0.55(+3.52%) |
Feb 23, 2006 | 15.84 | 15.84 | 15.52 | 15.54 | 653,824 | -0.38(-2.41%) |
Feb 22, 2006 | 15.78 | 16.11 | 15.49 | 15.92 | 599,710 | +0.20(+1.25%) |
Feb 21, 2006 | 15.03 | 15.76 | 14.97 | 15.73 | 1,198,834 | +0.80(+5.38%) |
Feb 17, 2006 | 15.20 | 15.20 | 14.80 | 14.92 | 308,874 | -0.27(-1.80%) |
Feb 16, 2006 | 15.29 | 15.29 | 14.97 | 15.20 | 178,390 | -0.09(-0.61%) |
Feb 15, 2006 | 15.03 | 15.32 | 14.96 | 15.29 | 289,664 | +0.26(+1.70%) |
Feb 14, 2006 | 14.73 | 15.33 | 14.61 | 15.03 | 212,124 | +0.32(+2.15%) |
Feb 13, 2006 | 14.72 | 14.74 | 14.49 | 14.72 | 184,832 | -0.09(-0.58%) |
Feb 10, 2006 | 14.62 | 14.81 | 14.46 | 14.80 | 139,385 | +0.12(+0.81%) |
Feb 09, 2006 | 14.74 | 14.87 | 14.66 | 14.68 | 156,252 | +0.03(+0.17%) |
Feb 08, 2006 | 14.60 | 14.74 | 14.46 | 14.66 | 251,011 | +0.03(+0.17%) |
Feb 07, 2006 | 15.05 | 15.09 | 14.55 | 14.63 | 266,355 | -0.41(-2.72%) |
Feb 06, 2006 | 15.02 | 15.11 | 14.81 | 15.04 | 180,498 | -0.03(-0.23%) |
Feb 03, 2006 | 14.76 | 15.25 | 14.76 | 15.08 | 158,126 | +0.19(+1.26%) |
Feb 02, 2006 | 15.36 | 15.45 | 14.85 | 14.89 | 427,996 | -0.50(-3.27%) |
Feb 01, 2006 | 15.03 | 15.43 | 14.96 | 15.39 | 336,399 | +0.26(+1.69%) |
Jan 31, 2006 | 14.79 | 15.14 | 14.68 | 15.14 | 219,620 | +0.26(+1.72%) |
Jan 30, 2006 | 14.81 | 14.99 | 14.78 | 14.88 | 157,423 | +0.05(+0.35%) |
Jan 27, 2006 | 14.60 | 14.84 | 14.57 | 14.83 | 157,541 | +0.24(+1.64%) |
Jan 26, 2006 | 14.51 | 14.60 | 14.34 | 14.59 | 170,074 | +0.17(+1.18%) |
Jan 25, 2006 | 14.52 | 14.52 | 14.20 | 14.42 | 191,626 | -0.09(-0.65%) |
Jan 24, 2006 | 14.28 | 14.72 | 14.24 | 14.51 | 346,590 | +0.28(+1.98%) |
Jan 23, 2006 | 14.11 | 14.27 | 14.05 | 14.23 | 306,531 | +0.15(+1.03%) |
Jan 20, 2006 | 14.28 | 14.28 | 13.98 | 14.09 | 377,161 | -0.11(-0.78%) |
Jan 19, 2006 | 13.73 | 14.26 | 13.57 | 14.20 | 452,242 | +0.43(+3.10%) |
Jan 18, 2006 | 13.53 | 13.78 | 13.52 | 13.77 | 263,075 | +0.24(+1.77%) |
Jan 17, 2006 | 13.48 | 13.57 | 13.36 | 13.53 | 269,635 | -0.09(-0.63%) |
Jan 13, 2006 | 13.37 | 13.68 | 13.28 | 13.62 | 354,438 | +0.25(+1.85%) |
Jan 12, 2006 | 13.40 | 13.45 | 13.27 | 13.37 | 175,344 | -0.09(-0.70%) |
Jan 11, 2006 | 13.34 | 13.46 | 13.16 | 13.46 | 285,682 | +0.13(+0.96%) |
Jan 10, 2006 | 13.19 | 13.35 | 13.09 | 13.34 | 243,280 | +0.04(+0.32%) |
Jan 09, 2006 | 13.16 | 13.38 | 13.15 | 13.29 | 148,756 | +0.20(+1.50%) |
Jan 06, 2006 | 13.16 | 13.18 | 12.89 | 13.10 | 164,568 | +0.02(+0.13%) |
Jan 05, 2006 | 13.09 | 13.16 | 13.02 | 13.08 | 154,729 | +0.01(+0.07%) |
Jan 04, 2006 | 12.91 | 13.16 | 12.89 | 13.07 | 233,676 | +0.16(+1.26%) |
Jan 03, 2006 | 12.85 | 13.01 | 12.59 | 12.91 | 409,138 | +0.09(+0.73%) |
Dec 30, 2005 | 12.92 | 12.95 | 12.78 | 12.81 | 238,595 | -0.21(-1.64%) |
Dec 29, 2005 | 13.07 | 13.08 | 12.93 | 13.03 | 273,500 | +0.03(+0.26%) |
Dec 28, 2005 | 12.77 | 13.03 | 12.68 | 12.99 | 213,881 | +0.25(+1.94%) |
Dec 27, 2005 | 13.10 | 13.16 | 12.71 | 12.75 | 218,449 | -0.35(-2.67%) |
Dec 23, 2005 | 12.99 | 13.12 | 12.94 | 13.10 | 155,315 | +0.17(+1.32%) |
Dec 22, 2005 | 12.83 | 12.97 | 12.81 | 12.93 | 225,945 | +0.09(+0.73%) |
Dec 21, 2005 | 12.74 | 12.91 | 12.72 | 12.83 | 314,027 | +0.04(+0.33%) |
Dec 20, 2005 | 12.78 | 12.93 | 12.64 | 12.79 | 343,544 | -0.04(-0.33%) |
Dec 19, 2005 | 13.02 | 13.10 | 12.80 | 12.83 | 309,459 | -0.24(-1.83%) |
Dec 16, 2005 | 13.16 | 13.20 | 13.03 | 13.07 | 645,625 | -0.09(-0.71%) |
Dec 15, 2005 | 13.40 | 13.43 | 13.08 | 13.16 | 220,206 | -0.33(-2.47%) |
Dec 14, 2005 | 13.49 | 13.65 | 13.41 | 13.50 | 170,659 | +0.01(+0.06%) |
Dec 13, 2005 | 13.36 | 13.63 | 13.30 | 13.49 | 179,561 | +0.13(+0.96%) |
Dec 12, 2005 | 13.55 | 13.59 | 13.34 | 13.36 | 162,929 | -0.21(-1.57%) |
Dec 09, 2005 | 13.35 | 13.61 | 13.35 | 13.57 | 156,135 | +0.20(+1.53%) |
Dec 08, 2005 | 13.40 | 13.62 | 13.28 | 13.37 | 196,311 | -0.03(-0.19%) |
Dec 07, 2005 | 13.28 | 13.56 | 13.18 | 13.40 | 677,836 | +0.12(+0.90%) |
Dec 06, 2005 | 14.20 | 14.20 | 13.28 | 13.28 | 360,060 | -0.25(-1.83%) |
Dec 05, 2005 | 13.52 | 13.58 | 13.15 | 13.52 | 276,311 | -0.02(-0.13%) |
Dec 02, 2005 | 14.00 | 14.00 | 13.41 | 13.54 | 256,633 | -0.46(-3.29%) |
Dec 01, 2005 | 13.99 | 14.09 | 13.89 | 14.00 | 238,478 | +0.05(+0.37%) |
Nov 30, 2005 | 13.60 | 13.98 | 13.52 | 13.95 | 462,198 | +0.45(+3.35%) |
Nov 29, 2005 | 13.36 | 13.62 | 13.32 | 13.50 | 200,528 | +0.15(+1.09%) |
Nov 28, 2005 | 13.66 | 13.74 | 13.35 | 13.35 | 202,636 | -0.35(-2.55%) |
Nov 25, 2005 | 13.68 | 13.73 | 13.45 | 13.70 | 70,747 | +0.03(+0.19%) |
Nov 23, 2005 | 13.58 | 13.71 | 13.53 | 13.68 | 282,753 | +0.02(+0.13%) |
Nov 22, 2005 | 13.68 | 13.75 | 13.52 | 13.66 | 272,446 | -0.10(-0.74%) |
Nov 21, 2005 | 13.75 | 13.81 | 13.58 | 13.76 | 223,720 | +0.10(+0.75%) |
Nov 18, 2005 | 13.65 | 13.79 | 13.53 | 13.66 | 193,851 | +0.01(+0.06%) |
Nov 17, 2005 | 13.51 | 13.74 | 13.44 | 13.65 | 182,255 | +0.17(+1.27%) |
Nov 16, 2005 | 13.51 | 13.58 | 13.27 | 13.48 | 151,918 | -0.07(-0.50%) |
Nov 15, 2005 | 13.69 | 13.75 | 13.43 | 13.55 | 207,673 | -0.21(-1.55%) |
Nov 14, 2005 | 13.95 | 13.95 | 13.61 | 13.76 | 148,053 | -0.12(-0.86%) |
Nov 11, 2005 | 13.73 | 13.96 | 13.72 | 13.88 | 113,031 | +0.06(+0.43%) |
Nov 10, 2005 | 13.88 | 13.93 | 13.57 | 13.82 | 224,188 | -0.08(-0.55%) |
Nov 09, 2005 | 13.80 | 14.01 | 13.68 | 13.90 | 170,659 | +0.06(+0.43%) |
Nov 08, 2005 | 13.75 | 13.86 | 13.59 | 13.84 | 201,933 | -0.03(-0.25%) |
Nov 07, 2005 | 13.92 | 14.08 | 13.80 | 13.87 | 216,926 | -0.03(-0.25%) |
Nov 04, 2005 | 13.87 | 14.00 | 13.77 | 13.91 | 118,067 | +0.00(+0.00%) |
Nov 03, 2005 | 14.01 | 14.13 | 13.89 | 13.91 | 364,511 | -0.09(-0.67%) |
Nov 02, 2005 | 13.68 | 14.01 | 13.68 | 14.00 | 294,467 | +0.28(+2.05%) |
Nov 01, 2005 | 13.74 | 13.87 | 13.51 | 13.72 | 259,444 | -0.13(-0.93%) |
Oct 31, 2005 | 13.87 | 14.09 | 13.82 | 13.85 | 302,783 | +0.10(+0.75%) |
Oct 28, 2005 | 13.92 | 13.97 | 13.46 | 13.75 | 281,465 | +0.06(+0.44%) |
Oct 27, 2005 | 13.86 | 14.01 | 13.61 | 13.69 | 170,893 | -0.25(-1.78%) |
Oct 26, 2005 | 13.82 | 14.09 | 13.79 | 13.93 | 190,103 | +0.01(+0.06%) |
Oct 25, 2005 | 14.03 | 14.17 | 13.66 | 13.92 | 205,681 | -0.21(-1.51%) |
Oct 24, 2005 | 13.83 | 14.16 | 13.83 | 14.14 | 159,649 | +0.35(+2.54%) |
Oct 21, 2005 | 13.84 | 14.10 | 13.75 | 13.79 | 174,993 | -0.04(-0.31%) |
Oct 20, 2005 | 13.99 | 14.13 | 13.58 | 13.83 | 210,015 | -0.29(-2.06%) |
Oct 19, 2005 | 13.89 | 14.12 | 13.52 | 14.12 | 258,976 | +0.25(+1.78%) |
Oct 18, 2005 | 13.83 | 14.00 | 13.63 | 13.87 | 346,238 | +0.12(+0.87%) |
Oct 17, 2005 | 13.54 | 13.75 | 13.37 | 13.75 | 249,254 | +0.25(+1.83%) |
Oct 14, 2005 | 13.41 | 13.57 | 13.24 | 13.51 | 242,343 | +0.10(+0.76%) |
Oct 13, 2005 | 13.19 | 13.49 | 13.15 | 13.40 | 260,381 | +0.16(+1.22%) |
Oct 12, 2005 | 13.11 | 13.34 | 12.94 | 13.24 | 326,795 | +0.15(+1.17%) |
Oct 11, 2005 | 13.78 | 13.78 | 13.07 | 13.09 | 398,362 | -0.69(-5.02%) |
Oct 10, 2005 | 14.04 | 14.04 | 13.69 | 13.78 | 209,430 | -0.26(-1.82%) |
Oct 07, 2005 | 14.04 | 14.14 | 13.92 | 14.04 | 121,698 | +0.03(+0.24%) |
Oct 06, 2005 | 13.98 | 14.19 | 13.79 | 14.00 | 228,170 | +0.03(+0.24%) |
Oct 05, 2005 | 14.37 | 14.39 | 13.97 | 13.97 | 208,961 | -0.48(-3.31%) |
Oct 04, 2005 | 14.60 | 14.60 | 14.39 | 14.45 | 268,112 | -0.15(-1.05%) |