Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.55 | 11.82 | 11.21 | 11.46 | 1,047,387 | -0.12(-1.04%) |
Sep 28, 2006 | 11.32 | 11.77 | 10.97 | 11.58 | 4,220,823 | -1.02(-8.10%) |
Sep 27, 2006 | 12.34 | 12.65 | 12.32 | 12.60 | 390,079 | +0.20(+1.61%) |
Sep 26, 2006 | 12.61 | 12.61 | 12.32 | 12.40 | 393,914 | -0.15(-1.20%) |
Sep 25, 2006 | 12.70 | 12.78 | 12.36 | 12.55 | 429,081 | -0.10(-0.79%) |
Sep 22, 2006 | 12.61 | 12.75 | 12.47 | 12.65 | 291,221 | +0.16(+1.28%) |
Sep 21, 2006 | 12.50 | 12.69 | 12.20 | 12.49 | 454,501 | +0.07(+0.56%) |
Sep 20, 2006 | 12.02 | 12.62 | 12.00 | 12.42 | 946,236 | +0.57(+4.81%) |
Sep 19, 2006 | 11.72 | 12.09 | 11.60 | 11.85 | 412,704 | +0.20(+1.72%) |
Sep 18, 2006 | 11.93 | 11.98 | 11.57 | 11.65 | 339,630 | -0.11(-0.94%) |
Sep 15, 2006 | 11.75 | 11.85 | 11.50 | 11.76 | 255,635 | +0.05(+0.43%) |
Sep 14, 2006 | 11.95 | 12.06 | 11.63 | 11.71 | 299,070 | -0.24(-2.01%) |
Sep 13, 2006 | 11.49 | 12.05 | 11.49 | 11.95 | 454,285 | +0.46(+4.00%) |
Sep 12, 2006 | 11.04 | 11.50 | 11.02 | 11.49 | 455,106 | +0.46(+4.17%) |
Sep 11, 2006 | 11.27 | 11.38 | 11.03 | 11.03 | 380,806 | -0.33(-2.90%) |
Sep 08, 2006 | 11.20 | 11.46 | 11.05 | 11.36 | 417,333 | +0.14(+1.25%) |
Sep 07, 2006 | 11.06 | 11.35 | 10.58 | 11.22 | 773,100 | +0.16(+1.45%) |
Sep 06, 2006 | 11.42 | 11.70 | 11.05 | 11.06 | 864,893 | -0.39(-3.41%) |
Sep 05, 2006 | 11.41 | 11.54 | 11.32 | 11.45 | 660,170 | -0.04(-0.35%) |
Sep 01, 2006 | 11.70 | 11.70 | 11.38 | 11.49 | 320,822 | -0.14(-1.20%) |
Aug 31, 2006 | 11.62 | 11.77 | 11.59 | 11.63 | 227,680 | -0.07(-0.60%) |
Aug 30, 2006 | 11.76 | 11.88 | 11.66 | 11.70 | 394,538 | -0.02(-0.17%) |
Aug 29, 2006 | 11.98 | 12.01 | 11.63 | 11.72 | 449,614 | -0.18(-1.51%) |
Aug 28, 2006 | 12.09 | 12.21 | 11.78 | 11.90 | 486,786 | -0.12(-1.00%) |
Aug 25, 2006 | 12.02 | 12.10 | 11.93 | 12.02 | 267,870 | -0.07(-0.58%) |
Aug 24, 2006 | 12.59 | 12.59 | 12.07 | 12.09 | 304,589 | -0.32(-2.58%) |
Aug 23, 2006 | 12.49 | 12.87 | 12.40 | 12.41 | 333,432 | -0.12(-0.96%) |
Aug 22, 2006 | 12.38 | 12.59 | 12.30 | 12.53 | 238,885 | +0.05(+0.40%) |
Aug 21, 2006 | 12.56 | 12.62 | 12.37 | 12.48 | 213,000 | -0.08(-0.64%) |
Aug 18, 2006 | 12.70 | 12.80 | 12.36 | 12.56 | 329,731 | -0.15(-1.18%) |
Aug 17, 2006 | 12.36 | 12.84 | 12.36 | 12.71 | 1,011,064 | +0.26(+2.09%) |
Aug 16, 2006 | 12.22 | 12.53 | 12.12 | 12.45 | 645,227 | +0.33(+2.72%) |
Aug 15, 2006 | 11.64 | 12.16 | 11.64 | 12.12 | 608,809 | +0.64(+5.57%) |
Aug 14, 2006 | 11.19 | 11.65 | 11.01 | 11.48 | 606,327 | +0.32(+2.87%) |
Aug 11, 2006 | 11.11 | 11.26 | 11.03 | 11.16 | 237,994 | -0.03(-0.27%) |
Aug 10, 2006 | 11.25 | 11.35 | 10.97 | 11.19 | 866,864 | -0.15(-1.32%) |
Aug 09, 2006 | 11.59 | 11.80 | 11.23 | 11.34 | 401,328 | -0.23(-1.99%) |
Aug 08, 2006 | 11.73 | 11.94 | 11.53 | 11.57 | 367,435 | -0.17(-1.45%) |
Aug 07, 2006 | 11.76 | 11.81 | 11.50 | 11.74 | 192,922 | -0.10(-0.84%) |
Aug 04, 2006 | 12.08 | 12.17 | 11.77 | 11.84 | 404,921 | -0.15(-1.25%) |
Aug 03, 2006 | 12.33 | 12.33 | 11.95 | 11.99 | 668,210 | -0.35(-2.84%) |
Aug 02, 2006 | 12.45 | 12.73 | 12.29 | 12.34 | 602,483 | -0.20(-1.59%) |
Aug 01, 2006 | 12.44 | 12.59 | 12.29 | 12.54 | 883,816 | +0.16(+1.29%) |
Jul 31, 2006 | 12.63 | 12.93 | 12.30 | 12.38 | 1,074,162 | -0.32(-2.52%) |
Jul 28, 2006 | 11.54 | 13.00 | 11.45 | 12.70 | 8,249,866 | -3.55(-21.85%) |
Jul 27, 2006 | 17.10 | 17.24 | 15.97 | 16.25 | 3,613,750 | -0.62(-3.68%) |
Jul 26, 2006 | 16.42 | 17.10 | 16.34 | 16.87 | 870,074 | +0.53(+3.24%) |
Jul 25, 2006 | 15.83 | 16.47 | 15.77 | 16.34 | 1,042,509 | +0.66(+4.21%) |
Jul 24, 2006 | 15.23 | 16.01 | 15.22 | 15.68 | 830,292 | +0.49(+3.23%) |
Jul 21, 2006 | 15.65 | 15.77 | 15.10 | 15.19 | 543,492 | -0.57(-3.62%) |
Jul 20, 2006 | 15.33 | 16.27 | 15.33 | 15.76 | 574,311 | +0.36(+2.34%) |
Jul 19, 2006 | 15.70 | 15.76 | 15.30 | 15.40 | 831,320 | -0.26(-1.66%) |
Jul 18, 2006 | 15.91 | 16.31 | 15.22 | 15.66 | 729,448 | -0.37(-2.31%) |
Jul 17, 2006 | 16.54 | 16.54 | 16.02 | 16.03 | 354,796 | -0.47(-2.85%) |
Jul 14, 2006 | 16.21 | 16.54 | 15.91 | 16.50 | 532,775 | +0.24(+1.48%) |
Jul 13, 2006 | 16.89 | 16.89 | 16.21 | 16.26 | 427,826 | -0.64(-3.79%) |
Jul 12, 2006 | 17.25 | 17.49 | 16.85 | 16.90 | 588,732 | -0.27(-1.57%) |
Jul 11, 2006 | 16.41 | 17.21 | 16.21 | 17.17 | 493,650 | +0.64(+3.87%) |
Jul 10, 2006 | 17.37 | 17.50 | 16.15 | 16.53 | 751,791 | -0.86(-4.95%) |
Jul 07, 2006 | 17.65 | 17.65 | 17.31 | 17.39 | 288,889 | -0.18(-1.02%) |
Jul 06, 2006 | 17.72 | 18.12 | 17.38 | 17.57 | 535,665 | -0.07(-0.40%) |
Jul 05, 2006 | 17.56 | 18.03 | 16.94 | 17.64 | 686,112 | +0.13(+0.74%) |
Jul 03, 2006 | 17.91 | 18.10 | 17.40 | 17.51 | 252,591 | -0.53(-2.94%) |
Jun 30, 2006 | 17.14 | 18.25 | 17.14 | 18.04 | 793,857 | +0.88(+5.13%) |
Jun 29, 2006 | 16.31 | 17.20 | 16.12 | 17.16 | 517,600 | +0.98(+6.06%) |
Jun 28, 2006 | 16.37 | 16.37 | 16.13 | 16.18 | 299,314 | -0.19(-1.16%) |
Jun 27, 2006 | 16.37 | 16.53 | 16.11 | 16.37 | 386,014 | +0.08(+0.49%) |
Jun 26, 2006 | 16.26 | 16.40 | 16.20 | 16.29 | 308,500 | +0.14(+0.87%) |
Jun 23, 2006 | 16.07 | 16.38 | 15.90 | 16.15 | 277,390 | -0.02(-0.12%) |
Jun 22, 2006 | 16.12 | 16.50 | 15.85 | 16.17 | 493,806 | +0.05(+0.31%) |
Jun 21, 2006 | 15.48 | 16.33 | 15.36 | 16.12 | 457,920 | +0.72(+4.68%) |
Jun 20, 2006 | 15.24 | 15.73 | 14.94 | 15.40 | 377,277 | +0.07(+0.46%) |
Jun 19, 2006 | 15.70 | 15.84 | 15.25 | 15.33 | 390,494 | -0.35(-2.23%) |
Jun 16, 2006 | 16.29 | 16.39 | 15.63 | 15.68 | 804,375 | -0.71(-4.33%) |
Jun 15, 2006 | 14.85 | 16.60 | 14.82 | 16.39 | 1,856,448 | +2.10(+14.70%) |
Jun 14, 2006 | 14.09 | 14.65 | 14.08 | 14.29 | 607,958 | +0.11(+0.78%) |
Jun 13, 2006 | 14.53 | 14.73 | 13.88 | 14.18 | 1,359,861 | -0.48(-3.27%) |
Jun 12, 2006 | 15.21 | 15.49 | 14.34 | 14.66 | 784,516 | -0.63(-4.12%) |
Jun 09, 2006 | 15.48 | 15.86 | 15.15 | 15.29 | 472,797 | -0.02(-0.13%) |
Jun 08, 2006 | 15.72 | 15.73 | 14.65 | 15.31 | 990,975 | -0.49(-3.10%) |
Jun 07, 2006 | 15.90 | 16.39 | 15.80 | 15.80 | 369,908 | -0.07(-0.44%) |
Jun 06, 2006 | 16.46 | 16.51 | 15.74 | 15.87 | 969,370 | -0.59(-3.58%) |
Jun 05, 2006 | 16.32 | 17.00 | 16.32 | 16.46 | 494,578 | -0.17(-1.02%) |
Jun 02, 2006 | 17.10 | 17.40 | 16.24 | 16.63 | 1,209,024 | -0.57(-3.31%) |
Jun 01, 2006 | 16.90 | 17.25 | 16.70 | 17.20 | 523,619 | +0.30(+1.78%) |
May 31, 2006 | 16.99 | 17.40 | 16.71 | 16.90 | 973,588 | -0.04(-0.24%) |
May 30, 2006 | 18.12 | 18.39 | 16.85 | 16.94 | 952,696 | -1.18(-6.51%) |
May 26, 2006 | 18.40 | 18.40 | 17.61 | 18.12 | 438,437 | -0.09(-0.49%) |
May 25, 2006 | 17.37 | 18.33 | 17.14 | 18.21 | 774,784 | +0.89(+5.14%) |
May 24, 2006 | 17.70 | 18.08 | 16.84 | 17.32 | 687,507 | -0.39(-2.20%) |
May 23, 2006 | 18.00 | 18.45 | 17.57 | 17.71 | 646,217 | -0.06(-0.34%) |
May 22, 2006 | 17.40 | 17.93 | 16.60 | 17.77 | 818,932 | +0.29(+1.66%) |
May 19, 2006 | 17.62 | 17.76 | 17.01 | 17.48 | 1,004,994 | +0.03(+0.17%) |
May 18, 2006 | 18.66 | 18.95 | 17.38 | 17.45 | 679,432 | -1.16(-6.23%) |
May 17, 2006 | 19.00 | 19.09 | 18.25 | 18.61 | 618,569 | -0.46(-2.41%) |
May 16, 2006 | 18.37 | 19.25 | 18.37 | 19.07 | 851,592 | +0.67(+3.64%) |
May 15, 2006 | 19.05 | 19.05 | 18.12 | 18.40 | 882,315 | -0.72(-3.77%) |
May 12, 2006 | 19.28 | 19.53 | 17.87 | 19.12 | 1,744,665 | -0.29(-1.49%) |
May 11, 2006 | 20.70 | 21.00 | 18.93 | 19.41 | 1,356,148 | -1.32(-6.37%) |
May 10, 2006 | 20.75 | 21.23 | 20.41 | 20.73 | 966,956 | +0.07(+0.34%) |
May 09, 2006 | 20.87 | 20.87 | 20.13 | 20.66 | 984,032 | -0.14(-0.67%) |
May 08, 2006 | 19.50 | 21.37 | 19.31 | 20.80 | 2,782,514 | +1.84(+9.70%) |
May 05, 2006 | 18.99 | 19.02 | 18.62 | 18.96 | 259,060 | +0.14(+0.74%) |
May 04, 2006 | 18.56 | 18.94 | 18.54 | 18.82 | 276,371 | +0.20(+1.07%) |
May 03, 2006 | 18.86 | 19.15 | 18.59 | 18.62 | 549,037 | -0.17(-0.90%) |
May 02, 2006 | 18.46 | 18.81 | 18.31 | 18.79 | 340,150 | +0.45(+2.45%) |
May 01, 2006 | 18.06 | 18.64 | 18.03 | 18.34 | 681,215 | +0.33(+1.83%) |
Apr 28, 2006 | 18.58 | 18.97 | 17.95 | 18.01 | 735,800 | -0.65(-3.48%) |
Apr 27, 2006 | 18.47 | 18.69 | 18.42 | 18.66 | 598,507 | -0.11(-0.59%) |
Apr 26, 2006 | 18.66 | 19.24 | 18.40 | 18.77 | 1,216,182 | +0.12(+0.64%) |
Apr 25, 2006 | 17.96 | 18.98 | 17.78 | 18.65 | 1,423,157 | +0.69(+3.84%) |
Apr 24, 2006 | 17.89 | 18.48 | 17.20 | 17.96 | 2,761,651 | +0.03(+0.17%) |
Apr 21, 2006 | 16.67 | 18.22 | 16.34 | 17.93 | 12,259,172 | +3.98(+28.53%) |
Apr 20, 2006 | 13.62 | 14.30 | 13.48 | 13.95 | 1,962,990 | +0.37(+2.72%) |
Apr 19, 2006 | 13.69 | 13.82 | 13.33 | 13.58 | 335,997 | -0.19(-1.38%) |
Apr 18, 2006 | 13.40 | 13.81 | 13.33 | 13.77 | 434,159 | +0.51(+3.85%) |
Apr 17, 2006 | 13.74 | 13.80 | 13.10 | 13.26 | 495,645 | -0.45(-3.31%) |
Apr 13, 2006 | 13.35 | 13.93 | 13.32 | 13.71 | 1,032,489 | +0.36(+2.73%) |
Apr 12, 2006 | 12.80 | 13.43 | 12.80 | 13.35 | 853,973 | +0.54(+4.26%) |
Apr 11, 2006 | 12.49 | 13.07 | 12.32 | 12.80 | 1,937,449 | +0.32(+2.60%) |
Apr 10, 2006 | 12.34 | 12.60 | 12.11 | 12.48 | 519,158 | +0.10(+0.81%) |
Apr 07, 2006 | 12.57 | 12.72 | 12.25 | 12.38 | 355,529 | -0.26(-2.06%) |
Apr 06, 2006 | 11.94 | 12.82 | 11.88 | 12.64 | 1,010,766 | +0.71(+5.95%) |
Apr 05, 2006 | 11.80 | 11.93 | 11.64 | 11.93 | 215,573 | +0.22(+1.88%) |
Apr 04, 2006 | 11.76 | 11.80 | 11.68 | 11.71 | 198,941 | -0.01(-0.09%) |
Apr 03, 2006 | 11.77 | 11.85 | 11.66 | 11.72 | 392,494 | +0.04(+0.34%) |
Mar 31, 2006 | 11.75 | 11.88 | 11.60 | 11.68 | 595,014 | -0.07(-0.60%) |
Mar 30, 2006 | 11.00 | 11.76 | 11.00 | 11.75 | 731,478 | +0.79(+7.21%) |
Mar 29, 2006 | 10.85 | 10.96 | 10.81 | 10.96 | 325,444 | +0.18(+1.67%) |
Mar 28, 2006 | 10.90 | 11.10 | 10.76 | 10.78 | 291,024 | -0.08(-0.74%) |
Mar 27, 2006 | 11.03 | 11.15 | 10.83 | 10.86 | 233,327 | -0.20(-1.81%) |
Mar 24, 2006 | 11.10 | 11.18 | 11.00 | 11.06 | 280,114 | +0.01(+0.09%) |
Mar 23, 2006 | 11.10 | 11.17 | 10.94 | 11.05 | 157,300 | -0.05(-0.45%) |
Mar 22, 2006 | 11.15 | 11.29 | 11.05 | 11.10 | 176,400 | -0.10(-0.89%) |
Mar 21, 2006 | 11.37 | 11.53 | 11.09 | 11.20 | 138,649 | -0.23(-2.01%) |
Mar 20, 2006 | 11.50 | 11.56 | 11.33 | 11.43 | 152,395 | -0.08(-0.70%) |
Mar 17, 2006 | 11.55 | 11.56 | 11.28 | 11.51 | 207,443 | +0.10(+0.88%) |
Mar 16, 2006 | 11.66 | 11.79 | 11.37 | 11.41 | 308,523 | -0.25(-2.14%) |
Mar 15, 2006 | 11.76 | 12.00 | 11.65 | 11.66 | 481,616 | -0.13(-1.10%) |
Mar 14, 2006 | 11.79 | 12.12 | 11.60 | 11.79 | 965,721 | +0.65(+5.83%) |
Mar 13, 2006 | 11.25 | 11.34 | 11.11 | 11.14 | 146,094 | -0.16(-1.42%) |
Mar 10, 2006 | 11.27 | 11.60 | 11.19 | 11.30 | 215,243 | -0.09(-0.79%) |
Mar 09, 2006 | 11.21 | 11.52 | 11.06 | 11.39 | 601,953 | +0.42(+3.83%) |
Mar 08, 2006 | 11.53 | 11.61 | 10.87 | 10.97 | 540,548 | -0.54(-4.69%) |
Mar 07, 2006 | 11.99 | 11.99 | 11.41 | 11.51 | 246,108 | -0.49(-4.08%) |
Mar 06, 2006 | 12.44 | 12.44 | 11.94 | 12.00 | 303,244 | -0.32(-2.60%) |
Mar 03, 2006 | 12.74 | 12.74 | 12.31 | 12.32 | 357,412 | -0.38(-2.99%) |
Mar 02, 2006 | 12.16 | 12.78 | 12.16 | 12.70 | 422,201 | +0.47(+3.84%) |
Mar 01, 2006 | 11.93 | 12.25 | 11.85 | 12.23 | 428,481 | +0.30(+2.51%) |
Feb 28, 2006 | 12.00 | 12.05 | 11.86 | 11.93 | 545,191 | -0.07(-0.58%) |
Feb 27, 2006 | 11.94 | 12.06 | 11.94 | 12.00 | 366,858 | +0.03(+0.25%) |
Feb 24, 2006 | 11.90 | 12.14 | 11.86 | 11.97 | 420,492 | +0.04(+0.34%) |
Feb 23, 2006 | 12.10 | 12.28 | 11.90 | 11.93 | 396,313 | -0.23(-1.89%) |
Feb 22, 2006 | 12.07 | 12.44 | 12.06 | 12.16 | 556,515 | +0.03(+0.25%) |
Feb 21, 2006 | 12.65 | 12.73 | 12.06 | 12.13 | 864,729 | -0.57(-4.49%) |
Feb 17, 2006 | 12.63 | 12.84 | 12.58 | 12.70 | 305,679 | +0.04(+0.32%) |
Feb 16, 2006 | 12.86 | 12.90 | 12.62 | 12.66 | 346,400 | -0.14(-1.09%) |
Feb 15, 2006 | 12.70 | 12.90 | 12.69 | 12.80 | 230,423 | +0.04(+0.31%) |
Feb 14, 2006 | 12.81 | 12.96 | 12.63 | 12.76 | 278,674 | +0.05(+0.43%) |
Feb 13, 2006 | 13.01 | 13.10 | 12.67 | 12.71 | 416,815 | -0.18(-1.36%) |
Feb 10, 2006 | 12.99 | 13.08 | 12.68 | 12.88 | 318,506 | -0.14(-1.08%) |
Feb 09, 2006 | 13.37 | 13.51 | 12.94 | 13.02 | 790,182 | -0.18(-1.36%) |
Feb 08, 2006 | 12.90 | 13.25 | 12.88 | 13.20 | 600,217 | +0.30(+2.33%) |
Feb 07, 2006 | 12.79 | 13.01 | 12.75 | 12.90 | 471,540 | +0.05(+0.39%) |
Feb 06, 2006 | 12.68 | 12.89 | 12.54 | 12.85 | 459,390 | +0.11(+0.86%) |
Feb 03, 2006 | 12.70 | 13.04 | 12.46 | 12.74 | 362,699 | -0.04(-0.31%) |
Feb 02, 2006 | 13.25 | 13.34 | 12.70 | 12.78 | 477,579 | -0.57(-4.27%) |
Feb 01, 2006 | 12.97 | 13.42 | 12.95 | 13.35 | 622,393 | +0.33(+2.53%) |
Jan 31, 2006 | 13.06 | 13.24 | 12.98 | 13.02 | 304,295 | -0.08(-0.61%) |
Jan 30, 2006 | 13.12 | 13.30 | 13.00 | 13.10 | 642,999 | +0.14(+1.08%) |
Jan 27, 2006 | 13.88 | 13.99 | 12.76 | 12.96 | 3,773,188 | +0.59(+4.77%) |
Jan 26, 2006 | 11.95 | 12.37 | 11.81 | 12.37 | 718,727 | +0.61(+5.19%) |
Jan 25, 2006 | 11.82 | 12.16 | 11.76 | 11.76 | 393,767 | -0.07(-0.59%) |
Jan 24, 2006 | 11.91 | 12.10 | 11.75 | 11.83 | 448,981 | -0.08(-0.67%) |
Jan 23, 2006 | 12.09 | 12.30 | 11.86 | 11.91 | 590,405 | -0.23(-1.89%) |
Jan 20, 2006 | 12.34 | 12.62 | 11.97 | 12.14 | 698,301 | -0.21(-1.70%) |
Jan 19, 2006 | 12.18 | 13.06 | 12.18 | 12.35 | 1,060,505 | +0.23(+1.90%) |
Jan 18, 2006 | 12.22 | 12.24 | 12.02 | 12.12 | 463,148 | -0.28(-2.26%) |
Jan 17, 2006 | 12.64 | 12.76 | 12.12 | 12.40 | 627,557 | -0.23(-1.82%) |
Jan 13, 2006 | 12.99 | 13.04 | 12.50 | 12.63 | 475,725 | -0.25(-1.94%) |
Jan 12, 2006 | 12.97 | 13.10 | 12.75 | 12.88 | 203,900 | +0.04(+0.31%) |
Jan 11, 2006 | 13.27 | 13.37 | 12.80 | 12.84 | 863,802 | -0.43(-3.24%) |
Jan 10, 2006 | 13.31 | 13.52 | 13.12 | 13.27 | 506,716 | -0.16(-1.19%) |
Jan 09, 2006 | 13.60 | 13.75 | 13.39 | 13.43 | 373,187 | -0.15(-1.10%) |
Jan 06, 2006 | 13.73 | 14.00 | 13.18 | 13.58 | 1,263,715 | +0.12(+0.89%) |
Jan 05, 2006 | 12.68 | 13.60 | 12.52 | 13.46 | 4,048,148 | +1.90(+16.44%) |
Jan 04, 2006 | 10.84 | 11.81 | 10.76 | 11.56 | 1,217,967 | +0.72(+6.64%) |
Jan 03, 2006 | 11.07 | 11.29 | 10.65 | 10.84 | 536,726 | -0.26(-2.34%) |
Dec 30, 2005 | 10.99 | 11.29 | 10.79 | 11.10 | 487,471 | +0.16(+1.46%) |
Dec 29, 2005 | 11.08 | 11.08 | 10.69 | 10.94 | 522,368 | -0.07(-0.64%) |
Dec 28, 2005 | 11.02 | 11.15 | 10.95 | 11.01 | 324,100 | -0.09(-0.81%) |
Dec 27, 2005 | 11.43 | 11.85 | 11.03 | 11.10 | 387,600 | -0.40(-3.48%) |
Dec 23, 2005 | 11.60 | 11.71 | 11.35 | 11.50 | 142,674 | -0.17(-1.46%) |
Dec 22, 2005 | 11.65 | 11.94 | 11.56 | 11.67 | 432,363 | +0.02(+0.17%) |
Dec 21, 2005 | 11.43 | 11.74 | 11.28 | 11.65 | 372,950 | +0.34(+3.01%) |
Dec 20, 2005 | 11.32 | 11.53 | 11.00 | 11.31 | 691,124 | -0.23(-1.99%) |
Dec 19, 2005 | 12.23 | 12.24 | 11.46 | 11.54 | 448,411 | -0.55(-4.55%) |
Dec 16, 2005 | 12.40 | 12.44 | 11.95 | 12.09 | 203,302 | -0.26(-2.11%) |
Dec 15, 2005 | 12.20 | 12.49 | 12.15 | 12.35 | 1,218,384 | +0.06(+0.49%) |
Dec 14, 2005 | 12.89 | 12.89 | 12.11 | 12.29 | 526,673 | -0.58(-4.51%) |
Dec 13, 2005 | 12.92 | 13.04 | 12.67 | 12.87 | 295,020 | -0.09(-0.69%) |
Dec 12, 2005 | 13.00 | 13.26 | 12.91 | 12.96 | 330,013 | -0.10(-0.77%) |
Dec 09, 2005 | 12.56 | 13.15 | 12.56 | 13.06 | 253,594 | +0.41(+3.24%) |
Dec 08, 2005 | 13.05 | 13.15 | 12.50 | 12.65 | 738,291 | -0.42(-3.21%) |
Dec 07, 2005 | 13.30 | 13.42 | 13.05 | 13.07 | 323,043 | -0.27(-2.02%) |
Dec 06, 2005 | 13.49 | 13.69 | 13.22 | 13.34 | 375,411 | -0.15(-1.11%) |
Dec 05, 2005 | 13.70 | 13.80 | 13.41 | 13.49 | 528,048 | -0.29(-2.10%) |
Dec 02, 2005 | 13.55 | 13.83 | 13.46 | 13.78 | 327,029 | +0.35(+2.61%) |
Dec 01, 2005 | 13.15 | 13.54 | 13.15 | 13.43 | 395,840 | +0.34(+2.60%) |
Nov 30, 2005 | 12.78 | 13.25 | 12.74 | 13.09 | 307,324 | +0.31(+2.43%) |
Nov 29, 2005 | 12.88 | 13.05 | 12.71 | 12.78 | 228,202 | -0.14(-1.08%) |
Nov 28, 2005 | 13.12 | 13.33 | 12.85 | 12.92 | 309,201 | -0.24(-1.82%) |
Nov 25, 2005 | 13.10 | 13.37 | 13.10 | 13.16 | 105,279 | +0.06(+0.46%) |
Nov 23, 2005 | 12.70 | 13.50 | 12.70 | 13.10 | 742,147 | +0.31(+2.42%) |
Nov 22, 2005 | 12.99 | 12.99 | 12.63 | 12.79 | 310,637 | -0.13(-1.01%) |
Nov 21, 2005 | 12.84 | 13.12 | 12.68 | 12.92 | 373,913 | +0.03(+0.23%) |
Nov 18, 2005 | 12.79 | 13.16 | 12.77 | 12.89 | 385,818 | +0.10(+0.78%) |
Nov 17, 2005 | 12.30 | 12.94 | 12.30 | 12.79 | 729,332 | +0.43(+3.48%) |
Nov 16, 2005 | 12.47 | 12.57 | 12.04 | 12.36 | 412,321 | -0.14(-1.12%) |
Nov 15, 2005 | 12.96 | 12.96 | 12.46 | 12.50 | 676,622 | -0.20(-1.57%) |
Nov 14, 2005 | 12.74 | 13.10 | 12.39 | 12.70 | 1,547,502 | +0.11(+0.87%) |
Nov 11, 2005 | 11.60 | 12.69 | 11.54 | 12.59 | 2,002,736 | +1.06(+9.19%) |
Nov 10, 2005 | 11.28 | 11.62 | 11.28 | 11.53 | 226,640 | +0.24(+2.13%) |
Nov 09, 2005 | 11.55 | 11.75 | 11.25 | 11.29 | 272,611 | -0.32(-2.76%) |
Nov 08, 2005 | 11.45 | 11.79 | 11.25 | 11.61 | 463,045 | +0.21(+1.84%) |
Nov 07, 2005 | 11.46 | 11.75 | 11.35 | 11.40 | 328,093 | -0.02(-0.18%) |
Nov 04, 2005 | 11.47 | 11.64 | 11.35 | 11.42 | 454,495 | +0.13(+1.15%) |
Nov 03, 2005 | 11.22 | 11.56 | 11.14 | 11.29 | 659,050 | -0.11(-0.96%) |
Nov 02, 2005 | 11.02 | 11.42 | 11.01 | 11.40 | 249,175 | +0.38(+3.45%) |
Nov 01, 2005 | 11.06 | 11.24 | 10.87 | 11.02 | 313,023 | +0.00(+0.00%) |
Oct 31, 2005 | 11.45 | 11.72 | 10.93 | 11.02 | 883,873 | -0.24(-2.13%) |
Oct 28, 2005 | 11.75 | 11.90 | 10.84 | 11.26 | 1,082,305 | +0.01(+0.09%) |
Oct 27, 2005 | 10.97 | 11.42 | 10.64 | 11.25 | 1,278,417 | +0.27(+2.46%) |
Oct 26, 2005 | 10.36 | 11.01 | 10.35 | 10.98 | 1,182,062 | +0.67(+6.50%) |
Oct 25, 2005 | 10.14 | 10.46 | 10.14 | 10.31 | 546,994 | +0.17(+1.68%) |
Oct 24, 2005 | 10.00 | 10.99 | 9.930 | 10.14 | 1,316,420 | +0.18(+1.81%) |
Oct 21, 2005 | 10.40 | 10.56 | 9.740 | 9.960 | 813,964 | -0.41(-3.95%) |
Oct 20, 2005 | 10.88 | 10.90 | 10.24 | 10.37 | 530,524 | -0.42(-3.89%) |
Oct 19, 2005 | 10.78 | 10.83 | 10.34 | 10.79 | 685,299 | -0.10(-0.92%) |
Oct 18, 2005 | 10.91 | 11.13 | 10.72 | 10.89 | 472,885 | -0.02(-0.18%) |
Oct 17, 2005 | 11.47 | 11.66 | 10.85 | 10.91 | 833,696 | -0.17(-1.53%) |
Oct 14, 2005 | 10.48 | 11.25 | 10.38 | 11.08 | 922,460 | +0.65(+6.23%) |
Oct 13, 2005 | 10.51 | 10.62 | 10.33 | 10.43 | 440,220 | -0.06(-0.57%) |
Oct 12, 2005 | 10.62 | 10.87 | 10.46 | 10.49 | 332,506 | -0.19(-1.78%) |
Oct 11, 2005 | 10.85 | 11.19 | 10.61 | 10.68 | 589,635 | -0.15(-1.39%) |
Oct 10, 2005 | 11.10 | 11.15 | 10.66 | 10.83 | 285,685 | -0.33(-2.96%) |
Oct 07, 2005 | 10.48 | 11.34 | 10.44 | 11.16 | 1,096,890 | +0.79(+7.62%) |
Oct 06, 2005 | 10.94 | 10.94 | 10.25 | 10.37 | 550,044 | -0.19(-1.80%) |
Oct 05, 2005 | 10.69 | 10.83 | 10.44 | 10.56 | 460,692 | -0.20(-1.86%) |
Oct 04, 2005 | 10.89 | 11.00 | 10.64 | 10.76 | 617,259 | -0.05(-0.46%) |