Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.08 | 14.18 | 13.70 | 13.70 | 108,264 | -0.44(-3.11%) |
Sep 28, 2006 | 14.12 | 14.22 | 13.94 | 14.14 | 77,935 | +0.03(+0.24%) |
Sep 27, 2006 | 13.73 | 14.13 | 13.71 | 14.10 | 75,578 | +0.20(+1.43%) |
Sep 26, 2006 | 14.09 | 14.13 | 13.71 | 13.90 | 53,613 | -0.14(-0.99%) |
Sep 25, 2006 | 13.75 | 14.15 | 13.74 | 14.04 | 64,581 | +0.27(+1.97%) |
Sep 22, 2006 | 13.87 | 13.87 | 13.69 | 13.77 | 82,067 | -0.15(-1.09%) |
Sep 21, 2006 | 14.15 | 14.20 | 13.84 | 13.93 | 49,873 | -0.20(-1.41%) |
Sep 20, 2006 | 14.21 | 14.29 | 13.81 | 14.12 | 228,511 | -0.04(-0.27%) |
Sep 19, 2006 | 14.18 | 14.21 | 14.01 | 14.16 | 189,289 | +0.06(+0.42%) |
Sep 18, 2006 | 14.08 | 14.22 | 13.95 | 14.10 | 52,407 | -0.08(-0.54%) |
Sep 15, 2006 | 13.98 | 14.20 | 13.93 | 14.18 | 277,889 | +0.31(+2.23%) |
Sep 14, 2006 | 13.94 | 13.97 | 13.75 | 13.87 | 99,104 | -0.07(-0.49%) |
Sep 13, 2006 | 14.03 | 14.03 | 13.85 | 13.94 | 74,389 | +0.05(+0.33%) |
Sep 12, 2006 | 13.74 | 13.95 | 13.68 | 13.89 | 77,105 | +0.20(+1.48%) |
Sep 11, 2006 | 13.64 | 13.71 | 13.64 | 13.69 | 20,965 | -0.07(-0.52%) |
Sep 08, 2006 | 13.66 | 13.79 | 13.66 | 13.76 | 93,126 | +0.08(+0.62%) |
Sep 07, 2006 | 13.81 | 13.81 | 13.65 | 13.68 | 62,643 | -0.16(-1.19%) |
Sep 06, 2006 | 13.90 | 13.96 | 13.84 | 13.84 | 73,118 | -0.22(-1.59%) |
Sep 05, 2006 | 14.42 | 14.42 | 13.96 | 14.07 | 78,330 | -0.13(-0.92%) |
Sep 01, 2006 | 14.26 | 14.30 | 14.02 | 14.20 | 57,509 | -0.02(-0.15%) |
Aug 31, 2006 | 14.16 | 14.31 | 14.11 | 14.22 | 75,146 | +0.14(+0.99%) |
Aug 30, 2006 | 14.24 | 14.24 | 13.90 | 14.08 | 202,400 | -0.07(-0.48%) |
Aug 29, 2006 | 13.96 | 14.18 | 13.86 | 14.15 | 89,124 | +0.19(+1.33%) |
Aug 28, 2006 | 13.85 | 13.96 | 13.79 | 13.96 | 57,461 | +0.15(+1.10%) |
Aug 25, 2006 | 13.82 | 13.87 | 13.75 | 13.81 | 31,962 | +0.07(+0.49%) |
Aug 24, 2006 | 13.57 | 13.77 | 13.57 | 13.74 | 76,992 | +0.22(+1.60%) |
Aug 23, 2006 | 13.71 | 13.78 | 13.39 | 13.52 | 137,801 | -0.22(-1.57%) |
Aug 22, 2006 | 13.69 | 13.79 | 13.68 | 13.74 | 29,116 | -0.04(-0.28%) |
Aug 21, 2006 | 13.71 | 13.82 | 13.69 | 13.78 | 37,593 | +0.07(+0.49%) |
Aug 18, 2006 | 13.76 | 13.84 | 13.63 | 13.71 | 66,170 | +0.04(+0.28%) |
Aug 17, 2006 | 13.69 | 13.91 | 13.59 | 13.67 | 61,369 | -0.11(-0.80%) |
Aug 16, 2006 | 13.77 | 13.79 | 13.63 | 13.78 | 49,483 | +0.08(+0.59%) |
Aug 15, 2006 | 13.54 | 13.72 | 13.52 | 13.70 | 66,565 | +0.24(+1.76%) |
Aug 14, 2006 | 13.49 | 13.63 | 13.35 | 13.46 | 58,147 | +0.09(+0.70%) |
Aug 11, 2006 | 13.58 | 13.58 | 13.25 | 13.37 | 40,552 | -0.28(-2.02%) |
Aug 10, 2006 | 13.37 | 13.66 | 13.36 | 13.65 | 97,624 | +0.21(+1.54%) |
Aug 09, 2006 | 13.20 | 13.57 | 13.20 | 13.44 | 108,817 | +0.32(+2.42%) |
Aug 08, 2006 | 13.73 | 13.74 | 13.12 | 13.12 | 124,887 | -0.49(-3.57%) |
Aug 07, 2006 | 13.56 | 13.67 | 13.49 | 13.61 | 81,396 | +0.08(+0.56%) |
Aug 04, 2006 | 13.79 | 13.97 | 13.42 | 13.53 | 68,220 | -0.22(-1.60%) |
Aug 03, 2006 | 13.55 | 13.77 | 13.50 | 13.75 | 104,569 | +0.05(+0.37%) |
Aug 02, 2006 | 13.49 | 13.71 | 13.40 | 13.70 | 58,622 | +0.28(+2.11%) |
Aug 01, 2006 | 13.61 | 13.61 | 13.36 | 13.42 | 66,525 | -0.32(-2.34%) |
Jul 31, 2006 | 13.51 | 13.75 | 13.34 | 13.74 | 101,893 | -0.01(-0.06%) |
Jul 28, 2006 | 13.54 | 13.76 | 13.54 | 13.75 | 70,330 | +0.29(+2.17%) |
Jul 27, 2006 | 13.46 | 13.69 | 13.40 | 13.46 | 79,252 | -0.10(-0.72%) |
Jul 26, 2006 | 13.63 | 13.77 | 13.44 | 13.55 | 110,954 | -0.16(-1.17%) |
Jul 25, 2006 | 13.45 | 13.82 | 13.44 | 13.71 | 180,125 | +0.36(+2.72%) |
Jul 24, 2006 | 13.13 | 13.45 | 13.16 | 13.35 | 163,889 | +0.22(+1.71%) |
Jul 21, 2006 | 13.18 | 13.22 | 12.94 | 13.13 | 79,212 | -0.16(-1.18%) |
Jul 20, 2006 | 13.39 | 13.39 | 13.25 | 13.28 | 60,650 | -0.06(-0.48%) |
Jul 19, 2006 | 13.01 | 13.40 | 12.99 | 13.35 | 164,903 | +0.30(+2.33%) |
Jul 18, 2006 | 12.71 | 13.04 | 12.58 | 13.04 | 122,762 | +0.42(+3.35%) |
Jul 17, 2006 | 12.62 | 12.72 | 12.49 | 12.62 | 125,079 | +0.06(+0.50%) |
Jul 14, 2006 | 12.56 | 12.90 | 12.37 | 12.56 | 72,281 | -0.04(-0.34%) |
Jul 13, 2006 | 12.86 | 12.86 | 12.56 | 12.60 | 74,727 | -0.25(-1.94%) |
Jul 12, 2006 | 13.22 | 13.22 | 12.84 | 12.85 | 59,012 | -0.42(-3.19%) |
Jul 11, 2006 | 13.13 | 13.32 | 12.90 | 13.27 | 83,159 | +0.04(+0.32%) |
Jul 10, 2006 | 13.16 | 13.30 | 13.13 | 13.23 | 94,364 | +0.11(+0.87%) |
Jul 07, 2006 | 13.33 | 13.36 | 13.05 | 13.11 | 129,674 | -0.17(-1.27%) |
Jul 06, 2006 | 13.30 | 13.30 | 13.02 | 13.28 | 151,493 | +0.15(+1.13%) |
Jul 05, 2006 | 13.00 | 13.28 | 13.00 | 13.13 | 101,127 | -0.10(-0.74%) |
Jul 03, 2006 | 13.00 | 13.23 | 12.99 | 13.23 | 29,853 | +0.05(+0.42%) |
Jun 30, 2006 | 13.28 | 13.30 | 13.11 | 13.18 | 277,489 | -0.12(-0.92%) |
Jun 29, 2006 | 12.61 | 13.30 | 12.61 | 13.30 | 138,997 | +0.77(+6.11%) |
Jun 28, 2006 | 12.64 | 12.67 | 12.39 | 12.53 | 52,344 | -0.03(-0.20%) |
Jun 27, 2006 | 12.85 | 12.89 | 12.50 | 12.56 | 128,965 | -0.24(-1.85%) |
Jun 26, 2006 | 12.74 | 12.80 | 12.69 | 12.80 | 48,932 | +0.12(+0.97%) |
Jun 23, 2006 | 12.64 | 12.83 | 12.50 | 12.67 | 100,889 | +0.06(+0.47%) |
Jun 22, 2006 | 12.42 | 12.62 | 12.40 | 12.61 | 106,945 | +0.12(+0.95%) |
Jun 21, 2006 | 12.35 | 12.62 | 12.35 | 12.50 | 53,608 | +0.11(+0.89%) |
Jun 20, 2006 | 12.39 | 12.56 | 12.35 | 12.39 | 59,438 | -0.02(-0.14%) |
Jun 19, 2006 | 12.72 | 12.78 | 12.35 | 12.40 | 65,298 | -0.32(-2.49%) |
Jun 16, 2006 | 12.99 | 13.05 | 12.72 | 12.72 | 610,453 | -0.26(-1.99%) |
Jun 15, 2006 | 12.72 | 12.99 | 12.70 | 12.98 | 96,151 | +0.40(+3.21%) |
Jun 14, 2006 | 12.86 | 12.86 | 12.35 | 12.57 | 78,649 | -0.19(-1.48%) |
Jun 13, 2006 | 12.69 | 12.96 | 12.64 | 12.76 | 75,699 | +0.06(+0.50%) |
Jun 12, 2006 | 13.00 | 13.00 | 12.70 | 12.70 | 87,391 | -0.19(-1.44%) |
Jun 09, 2006 | 12.92 | 13.01 | 12.78 | 12.89 | 39,304 | -0.11(-0.81%) |
Jun 08, 2006 | 12.67 | 13.06 | 12.61 | 12.99 | 93,071 | +0.29(+2.26%) |
Jun 07, 2006 | 12.92 | 13.01 | 12.70 | 12.70 | 50,767 | -0.17(-1.35%) |
Jun 06, 2006 | 12.86 | 12.88 | 12.67 | 12.88 | 104,501 | +0.11(+0.86%) |
Jun 05, 2006 | 13.26 | 13.35 | 12.75 | 12.77 | 188,824 | -0.62(-4.61%) |
Jun 02, 2006 | 13.33 | 13.39 | 12.99 | 13.38 | 50,701 | -0.00(-0.03%) |
Jun 01, 2006 | 13.19 | 13.39 | 13.03 | 13.39 | 74,515 | +0.30(+2.30%) |
May 31, 2006 | 13.06 | 13.11 | 12.81 | 13.09 | 103,326 | +0.12(+0.91%) |
May 30, 2006 | 13.05 | 13.10 | 12.91 | 12.97 | 136,243 | -0.28(-2.11%) |
May 26, 2006 | 13.20 | 13.34 | 13.11 | 13.25 | 48,311 | +0.09(+0.71%) |
May 25, 2006 | 13.03 | 13.16 | 12.91 | 13.16 | 90,305 | +0.30(+2.34%) |
May 24, 2006 | 12.74 | 13.00 | 12.67 | 12.86 | 104,562 | +0.03(+0.20%) |
May 23, 2006 | 13.01 | 13.04 | 12.81 | 12.83 | 93,483 | -0.12(-0.91%) |
May 22, 2006 | 12.64 | 13.07 | 12.59 | 12.95 | 78,971 | +0.14(+1.12%) |
May 19, 2006 | 12.62 | 12.90 | 12.61 | 12.81 | 90,823 | +0.13(+1.04%) |
May 18, 2006 | 12.84 | 12.85 | 12.65 | 12.67 | 77,153 | -0.05(-0.43%) |
May 17, 2006 | 12.69 | 12.80 | 12.58 | 12.73 | 66,101 | -0.09(-0.73%) |
May 16, 2006 | 12.61 | 12.92 | 12.58 | 12.82 | 100,638 | +0.29(+2.33%) |
May 15, 2006 | 12.46 | 12.59 | 12.38 | 12.53 | 83,240 | +0.08(+0.65%) |
May 12, 2006 | 12.66 | 12.73 | 12.45 | 12.45 | 88,568 | -0.23(-1.83%) |
May 11, 2006 | 12.90 | 12.95 | 12.65 | 12.68 | 195,899 | -0.23(-1.80%) |
May 10, 2006 | 12.97 | 13.05 | 12.90 | 12.92 | 82,415 | -0.07(-0.55%) |
May 09, 2006 | 13.07 | 13.15 | 12.92 | 12.99 | 78,919 | -0.10(-0.74%) |
May 08, 2006 | 13.07 | 13.20 | 12.99 | 13.08 | 55,402 | -0.08(-0.64%) |
May 05, 2006 | 13.11 | 13.22 | 12.98 | 13.17 | 86,341 | +0.09(+0.68%) |
May 04, 2006 | 13.01 | 13.11 | 12.97 | 13.08 | 64,674 | +0.03(+0.23%) |
May 03, 2006 | 13.11 | 13.19 | 12.94 | 13.05 | 49,022 | -0.17(-1.31%) |
May 02, 2006 | 12.94 | 13.23 | 12.90 | 13.22 | 100,990 | +0.26(+1.99%) |
May 01, 2006 | 13.44 | 13.50 | 12.95 | 12.97 | 79,084 | -0.53(-3.92%) |
Apr 28, 2006 | 13.25 | 13.49 | 12.90 | 13.49 | 186,275 | +0.30(+2.24%) |
Apr 27, 2006 | 12.89 | 13.25 | 12.89 | 13.20 | 94,218 | +0.16(+1.23%) |
Apr 26, 2006 | 12.98 | 13.13 | 12.93 | 13.04 | 42,323 | +0.04(+0.29%) |
Apr 25, 2006 | 13.05 | 13.27 | 12.84 | 13.00 | 138,718 | -0.09(-0.71%) |
Apr 24, 2006 | 13.33 | 13.33 | 13.09 | 13.09 | 71,125 | -0.33(-2.49%) |
Apr 21, 2006 | 13.36 | 13.45 | 13.07 | 13.43 | 106,167 | +0.26(+1.96%) |
Apr 20, 2006 | 13.42 | 13.49 | 13.15 | 13.17 | 67,269 | -0.34(-2.54%) |
Apr 19, 2006 | 13.38 | 13.51 | 13.27 | 13.51 | 80,072 | +0.06(+0.47%) |
Apr 18, 2006 | 12.83 | 13.47 | 12.84 | 13.45 | 146,292 | +0.62(+4.85%) |
Apr 17, 2006 | 12.88 | 12.88 | 12.69 | 12.83 | 75,297 | -0.05(-0.39%) |
Apr 13, 2006 | 12.90 | 13.05 | 12.79 | 12.88 | 84,088 | +0.00(+0.03%) |
Apr 12, 2006 | 12.77 | 12.98 | 12.71 | 12.87 | 45,755 | +0.10(+0.80%) |
Apr 11, 2006 | 13.08 | 13.18 | 12.75 | 12.77 | 106,564 | -0.37(-2.83%) |
Apr 10, 2006 | 13.34 | 13.45 | 13.08 | 13.14 | 36,496 | -0.10(-0.73%) |
Apr 07, 2006 | 13.75 | 13.76 | 13.20 | 13.24 | 78,949 | -0.44(-3.19%) |
Apr 06, 2006 | 13.79 | 13.94 | 13.54 | 13.68 | 60,813 | -0.19(-1.34%) |
Apr 05, 2006 | 13.86 | 13.91 | 13.69 | 13.86 | 34,449 | +0.00(+0.03%) |
Apr 04, 2006 | 13.84 | 14.10 | 13.72 | 13.86 | 51,530 | -0.01(-0.09%) |
Apr 03, 2006 | 13.97 | 14.06 | 13.80 | 13.87 | 45,025 | -0.16(-1.18%) |
Mar 31, 2006 | 13.71 | 14.04 | 13.69 | 14.04 | 123,814 | +0.22(+1.62%) |
Mar 30, 2006 | 14.04 | 14.04 | 13.71 | 13.81 | 36,002 | -0.23(-1.66%) |
Mar 29, 2006 | 13.72 | 14.04 | 13.60 | 14.04 | 72,082 | +0.38(+2.79%) |
Mar 28, 2006 | 13.88 | 13.88 | 13.54 | 13.66 | 67,279 | -0.15(-1.07%) |
Mar 27, 2006 | 13.79 | 13.81 | 13.65 | 13.81 | 54,575 | +0.10(+0.74%) |
Mar 24, 2006 | 13.66 | 13.79 | 13.57 | 13.71 | 51,592 | +0.11(+0.84%) |
Mar 23, 2006 | 13.67 | 13.71 | 13.42 | 13.60 | 69,971 | -0.17(-1.20%) |
Mar 22, 2006 | 13.40 | 13.91 | 13.40 | 13.76 | 98,102 | +0.27(+2.01%) |
Mar 21, 2006 | 14.04 | 14.34 | 13.47 | 13.49 | 109,983 | -0.63(-4.44%) |
Mar 20, 2006 | 14.08 | 14.36 | 13.97 | 14.12 | 111,117 | -0.06(-0.42%) |
Mar 17, 2006 | 14.17 | 14.21 | 13.96 | 14.18 | 362,349 | +0.08(+0.54%) |
Mar 16, 2006 | 14.13 | 14.20 | 14.07 | 14.10 | 68,952 | +0.05(+0.36%) |
Mar 15, 2006 | 13.90 | 14.08 | 13.79 | 14.05 | 72,701 | +0.26(+1.87%) |
Mar 14, 2006 | 13.60 | 13.84 | 13.53 | 13.79 | 110,115 | +0.27(+2.00%) |
Mar 13, 2006 | 13.54 | 13.75 | 13.39 | 13.52 | 99,260 | +0.12(+0.92%) |
Mar 10, 2006 | 13.11 | 13.40 | 12.95 | 13.40 | 132,879 | +0.49(+3.84%) |
Mar 09, 2006 | 12.97 | 13.11 | 12.90 | 12.90 | 106,172 | +0.03(+0.23%) |
Mar 08, 2006 | 13.04 | 13.12 | 12.86 | 12.87 | 104,326 | -0.10(-0.78%) |
Mar 07, 2006 | 13.23 | 13.33 | 12.86 | 12.97 | 168,385 | -0.34(-2.54%) |
Mar 06, 2006 | 13.66 | 13.74 | 13.22 | 13.31 | 74,198 | -0.39(-2.84%) |
Mar 03, 2006 | 13.95 | 13.95 | 13.70 | 13.70 | 82,431 | -0.30(-2.17%) |
Mar 02, 2006 | 14.14 | 14.19 | 13.88 | 14.01 | 57,884 | -0.19(-1.37%) |
Mar 01, 2006 | 14.11 | 14.23 | 14.07 | 14.20 | 51,086 | +0.02(+0.15%) |
Feb 28, 2006 | 14.43 | 14.40 | 14.09 | 14.18 | 123,861 | -0.25(-1.70%) |
Feb 27, 2006 | 14.40 | 14.51 | 14.25 | 14.43 | 41,302 | -0.04(-0.29%) |
Feb 24, 2006 | 14.28 | 14.48 | 14.26 | 14.47 | 40,297 | +0.16(+1.12%) |
Feb 23, 2006 | 14.42 | 14.49 | 14.28 | 14.31 | 48,795 | -0.14(-0.94%) |
Feb 22, 2006 | 14.27 | 14.64 | 14.23 | 14.44 | 74,758 | +0.17(+1.22%) |
Feb 21, 2006 | 14.59 | 14.59 | 14.19 | 14.27 | 69,739 | -0.22(-1.49%) |
Feb 17, 2006 | 14.54 | 14.62 | 14.37 | 14.48 | 59,676 | -0.00(-0.03%) |
Feb 16, 2006 | 14.19 | 14.49 | 14.19 | 14.49 | 71,390 | +0.19(+1.36%) |
Feb 15, 2006 | 13.97 | 14.30 | 13.97 | 14.29 | 57,005 | +0.14(+0.99%) |
Feb 14, 2006 | 13.91 | 14.26 | 13.75 | 14.15 | 131,480 | +0.30(+2.14%) |
Feb 13, 2006 | 13.69 | 14.08 | 13.69 | 13.86 | 205,040 | +0.08(+0.55%) |
Feb 10, 2006 | 13.96 | 14.12 | 13.71 | 13.78 | 89,908 | -0.07(-0.49%) |
Feb 09, 2006 | 14.17 | 14.17 | 13.84 | 13.85 | 89,530 | -0.19(-1.38%) |
Feb 08, 2006 | 14.07 | 14.17 | 14.02 | 14.04 | 30,789 | +0.04(+0.27%) |
Feb 07, 2006 | 14.15 | 14.36 | 13.93 | 14.01 | 56,395 | -0.22(-1.52%) |
Feb 06, 2006 | 14.17 | 14.37 | 14.07 | 14.22 | 46,474 | +0.03(+0.18%) |
Feb 03, 2006 | 14.24 | 14.38 | 14.17 | 14.20 | 67,246 | -0.18(-1.27%) |
Feb 02, 2006 | 14.50 | 14.66 | 14.26 | 14.38 | 73,203 | -0.19(-1.28%) |
Feb 01, 2006 | 14.67 | 14.70 | 14.49 | 14.56 | 43,694 | -0.03(-0.23%) |
Jan 31, 2006 | 14.49 | 14.66 | 14.26 | 14.60 | 173,208 | +0.02(+0.14%) |
Jan 30, 2006 | 14.69 | 14.73 | 14.49 | 14.58 | 50,708 | -0.23(-1.57%) |
Jan 27, 2006 | 14.81 | 14.88 | 14.66 | 14.81 | 54,842 | +0.00(+0.03%) |
Jan 26, 2006 | 14.70 | 14.81 | 14.52 | 14.81 | 52,956 | +0.17(+1.19%) |
Jan 25, 2006 | 14.80 | 14.80 | 14.45 | 14.63 | 62,577 | -0.12(-0.80%) |
Jan 24, 2006 | 14.68 | 14.76 | 14.54 | 14.75 | 55,795 | +0.14(+0.93%) |
Jan 23, 2006 | 14.33 | 14.71 | 14.33 | 14.62 | 57,211 | +0.19(+1.35%) |
Jan 20, 2006 | 14.78 | 14.78 | 14.34 | 14.42 | 78,836 | -0.29(-1.98%) |
Jan 19, 2006 | 14.44 | 14.72 | 14.44 | 14.71 | 35,089 | +0.26(+1.81%) |
Jan 18, 2006 | 14.21 | 14.57 | 14.21 | 14.45 | 66,090 | +0.12(+0.83%) |
Jan 17, 2006 | 14.47 | 14.47 | 14.21 | 14.33 | 54,417 | -0.20(-1.37%) |
Jan 13, 2006 | 14.34 | 14.56 | 14.34 | 14.53 | 42,848 | +0.11(+0.76%) |
Jan 12, 2006 | 14.51 | 14.56 | 14.39 | 14.42 | 64,298 | -0.17(-1.19%) |
Jan 11, 2006 | 14.73 | 14.78 | 14.40 | 14.59 | 205,203 | -0.13(-0.86%) |
Jan 10, 2006 | 14.67 | 14.77 | 14.58 | 14.72 | 58,107 | +0.12(+0.84%) |
Jan 09, 2006 | 14.37 | 14.68 | 14.37 | 14.60 | 56,558 | +0.07(+0.49%) |
Jan 06, 2006 | 14.54 | 14.58 | 14.36 | 14.53 | 32,955 | +0.08(+0.56%) |
Jan 05, 2006 | 14.43 | 14.54 | 14.36 | 14.45 | 39,013 | -0.01(-0.06%) |
Jan 04, 2006 | 14.44 | 14.77 | 14.40 | 14.45 | 85,894 | -0.10(-0.67%) |
Jan 03, 2006 | 14.52 | 14.61 | 14.02 | 14.55 | 109,902 | +0.21(+1.45%) |
Dec 30, 2005 | 14.39 | 14.53 | 14.26 | 14.34 | 95,887 | -0.11(-0.76%) |
Dec 29, 2005 | 14.44 | 14.66 | 14.41 | 14.45 | 58,899 | -0.03(-0.18%) |
Dec 28, 2005 | 14.51 | 14.66 | 14.44 | 14.48 | 44,441 | +0.07(+0.47%) |
Dec 27, 2005 | 14.73 | 14.75 | 14.41 | 14.41 | 106,139 | -0.30(-2.07%) |
Dec 23, 2005 | 14.78 | 14.81 | 14.72 | 14.72 | 19,835 | -0.13(-0.85%) |
Dec 22, 2005 | 14.80 | 14.85 | 14.74 | 14.84 | 26,605 | +0.19(+1.30%) |
Dec 21, 2005 | 14.76 | 14.81 | 14.62 | 14.65 | 28,217 | +0.00(+0.00%) |
Dec 20, 2005 | 14.93 | 14.95 | 14.60 | 14.65 | 95,338 | -0.14(-0.94%) |
Dec 19, 2005 | 14.97 | 15.04 | 14.75 | 14.79 | 106,174 | -0.19(-1.27%) |
Dec 16, 2005 | 15.06 | 15.14 | 14.87 | 14.98 | 308,683 | -0.01(-0.06%) |
Dec 15, 2005 | 15.14 | 15.14 | 14.87 | 14.99 | 85,485 | -0.04(-0.25%) |
Dec 14, 2005 | 14.85 | 15.17 | 14.85 | 15.03 | 84,554 | +0.06(+0.37%) |
Dec 13, 2005 | 15.18 | 15.19 | 14.73 | 14.98 | 115,531 | -0.20(-1.31%) |
Dec 12, 2005 | 15.17 | 15.22 | 15.05 | 15.17 | 69,288 | +0.07(+0.48%) |
Dec 09, 2005 | 14.93 | 15.18 | 14.84 | 15.10 | 71,463 | +0.25(+1.68%) |
Dec 08, 2005 | 14.95 | 15.07 | 14.70 | 14.85 | 90,166 | -0.03(-0.17%) |
Dec 07, 2005 | 14.99 | 15.08 | 14.86 | 14.88 | 63,052 | -0.05(-0.34%) |
Dec 06, 2005 | 15.05 | 15.14 | 14.91 | 14.93 | 73,160 | -0.06(-0.39%) |
Dec 05, 2005 | 15.05 | 15.08 | 14.91 | 14.99 | 108,902 | -0.04(-0.25%) |
Dec 02, 2005 | 14.86 | 15.03 | 14.72 | 15.03 | 54,072 | +0.03(+0.20%) |
Dec 01, 2005 | 14.86 | 15.02 | 14.66 | 15.00 | 110,070 | +0.20(+1.37%) |
Nov 30, 2005 | 14.80 | 14.86 | 14.48 | 14.79 | 125,655 | +0.14(+0.92%) |
Nov 29, 2005 | 14.92 | 14.92 | 14.57 | 14.66 | 45,755 | -0.13(-0.89%) |
Nov 28, 2005 | 14.95 | 14.95 | 14.76 | 14.79 | 190,639 | -0.09(-0.62%) |
Nov 25, 2005 | 14.91 | 15.00 | 14.82 | 14.88 | 27,073 | +0.03(+0.23%) |
Nov 23, 2005 | 14.95 | 15.06 | 14.80 | 14.85 | 27,939 | -0.11(-0.71%) |
Nov 22, 2005 | 15.09 | 15.16 | 14.71 | 14.95 | 198,071 | -0.23(-1.50%) |
Nov 21, 2005 | 14.84 | 15.20 | 14.60 | 15.18 | 118,601 | +0.23(+1.56%) |
Nov 18, 2005 | 14.84 | 14.97 | 14.71 | 14.95 | 78,517 | +0.27(+1.84%) |
Nov 17, 2005 | 14.44 | 14.71 | 14.38 | 14.68 | 130,234 | +0.30(+2.06%) |
Nov 16, 2005 | 14.48 | 14.67 | 14.21 | 14.38 | 139,631 | -0.09(-0.61%) |
Nov 15, 2005 | 14.69 | 14.78 | 14.43 | 14.47 | 85,701 | -0.14(-0.93%) |
Nov 14, 2005 | 14.98 | 14.98 | 14.51 | 14.61 | 49,211 | -0.34(-2.26%) |
Nov 11, 2005 | 14.87 | 15.00 | 14.75 | 14.95 | 52,622 | +0.03(+0.17%) |
Nov 10, 2005 | 15.11 | 15.11 | 14.71 | 14.92 | 105,706 | -0.08(-0.56%) |
Nov 09, 2005 | 14.76 | 15.11 | 14.63 | 15.00 | 43,356 | +0.28(+1.93%) |
Nov 08, 2005 | 15.01 | 15.01 | 14.60 | 14.72 | 77,758 | -0.36(-2.36%) |
Nov 07, 2005 | 15.17 | 15.17 | 14.95 | 15.08 | 38,812 | -0.00(-0.03%) |
Nov 04, 2005 | 15.23 | 15.23 | 14.87 | 15.08 | 27,466 | -0.05(-0.34%) |
Nov 03, 2005 | 15.22 | 15.33 | 15.01 | 15.13 | 45,398 | -0.05(-0.33%) |
Nov 02, 2005 | 14.96 | 15.22 | 14.91 | 15.18 | 87,422 | +0.29(+1.93%) |
Nov 01, 2005 | 14.90 | 15.14 | 14.56 | 14.89 | 78,602 | -0.10(-0.65%) |
Oct 31, 2005 | 14.25 | 15.01 | 14.25 | 14.99 | 133,726 | +0.61(+4.23%) |
Oct 28, 2005 | 13.96 | 14.38 | 13.96 | 14.38 | 65,770 | +0.41(+2.97%) |
Oct 27, 2005 | 14.23 | 14.34 | 13.90 | 13.97 | 86,805 | -0.31(-2.19%) |
Oct 26, 2005 | 14.47 | 14.96 | 14.28 | 14.28 | 58,038 | -0.33(-2.26%) |
Oct 25, 2005 | 14.98 | 15.02 | 14.39 | 14.61 | 58,175 | -0.37(-2.46%) |
Oct 24, 2005 | 14.73 | 14.98 | 14.56 | 14.98 | 49,436 | +0.33(+2.28%) |
Oct 21, 2005 | 14.26 | 14.76 | 14.26 | 14.65 | 53,287 | +0.29(+2.00%) |
Oct 20, 2005 | 14.59 | 14.59 | 14.05 | 14.36 | 78,193 | -0.27(-1.85%) |
Oct 19, 2005 | 14.15 | 14.69 | 13.62 | 14.63 | 142,777 | +0.61(+4.38%) |
Oct 18, 2005 | 14.38 | 14.38 | 13.96 | 14.01 | 47,854 | -0.36(-2.50%) |
Oct 17, 2005 | 14.45 | 14.70 | 14.18 | 14.37 | 128,828 | -0.12(-0.82%) |
Oct 14, 2005 | 14.48 | 14.52 | 14.10 | 14.49 | 49,103 | +0.22(+1.57%) |
Oct 13, 2005 | 14.13 | 14.33 | 14.08 | 14.27 | 97,170 | +0.01(+0.06%) |
Oct 12, 2005 | 14.21 | 14.33 | 13.87 | 14.26 | 110,028 | +0.01(+0.09%) |
Oct 11, 2005 | 14.51 | 14.62 | 14.25 | 14.25 | 110,947 | -0.33(-2.23%) |
Oct 10, 2005 | 14.70 | 15.03 | 14.49 | 14.57 | 71,394 | -0.13(-0.86%) |
Oct 07, 2005 | 14.32 | 14.88 | 14.32 | 14.70 | 44,084 | +0.23(+1.61%) |
Oct 06, 2005 | 14.64 | 14.93 | 14.12 | 14.47 | 96,669 | -0.17(-1.13%) |
Oct 05, 2005 | 15.48 | 15.48 | 14.63 | 14.63 | 63,430 | -0.77(-4.97%) |
Oct 04, 2005 | 15.56 | 15.76 | 15.40 | 15.40 | 49,781 | -0.13(-0.82%) |