Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.76 | 13.80 | 13.70 | 13.71 | 159,235 | -0.06(-0.43%) |
Sep 28, 2006 | 13.77 | 13.79 | 13.67 | 13.77 | 552,078 | +0.01(+0.06%) |
Sep 27, 2006 | 13.77 | 13.86 | 13.75 | 13.76 | 1,141,115 | -0.03(-0.22%) |
Sep 26, 2006 | 13.79 | 13.79 | 13.71 | 13.79 | 80,758 | +0.09(+0.64%) |
Sep 25, 2006 | 13.61 | 13.74 | 13.51 | 13.70 | 758,309 | +0.16(+1.18%) |
Sep 22, 2006 | 13.56 | 13.56 | 13.48 | 13.54 | 46,995 | -0.04(-0.31%) |
Sep 21, 2006 | 13.72 | 13.76 | 13.54 | 13.59 | 68,895 | -0.14(-1.04%) |
Sep 20, 2006 | 13.65 | 13.75 | 13.65 | 13.73 | 61,595 | +0.14(+1.00%) |
Sep 19, 2006 | 13.56 | 13.60 | 13.50 | 13.59 | 48,820 | +0.03(+0.19%) |
Sep 18, 2006 | 13.60 | 13.61 | 13.51 | 13.57 | 119,541 | -0.07(-0.48%) |
Sep 15, 2006 | 13.67 | 13.67 | 13.57 | 13.63 | 88,058 | +0.03(+0.23%) |
Sep 14, 2006 | 13.58 | 13.60 | 13.49 | 13.60 | 65,701 | +0.01(+0.05%) |
Sep 13, 2006 | 13.57 | 13.61 | 13.53 | 13.60 | 68,895 | +0.02(+0.11%) |
Sep 12, 2006 | 13.36 | 13.59 | 13.32 | 13.58 | 1,083,625 | +0.27(+1.99%) |
Sep 11, 2006 | 13.19 | 13.35 | 13.15 | 13.31 | 751,922 | +0.11(+0.80%) |
Sep 08, 2006 | 13.09 | 13.22 | 13.09 | 13.21 | 48,363 | +0.12(+0.94%) |
Sep 07, 2006 | 13.10 | 13.17 | 13.03 | 13.09 | 68,439 | -0.02(-0.15%) |
Sep 06, 2006 | 13.13 | 13.17 | 13.09 | 13.11 | 656,563 | -0.10(-0.76%) |
Sep 05, 2006 | 13.17 | 13.23 | 13.17 | 13.21 | 99,465 | +0.04(+0.30%) |
Sep 01, 2006 | 13.10 | 13.20 | 13.07 | 13.17 | 52,926 | +0.11(+0.87%) |
Aug 31, 2006 | 13.08 | 13.08 | 13.01 | 13.05 | 78,477 | +0.02(+0.14%) |
Aug 30, 2006 | 13.03 | 13.04 | 12.97 | 13.04 | 81,671 | +0.05(+0.41%) |
Aug 29, 2006 | 12.90 | 12.99 | 12.88 | 12.98 | 98,552 | +0.07(+0.56%) |
Aug 28, 2006 | 12.82 | 12.95 | 12.82 | 12.91 | 57,032 | +0.14(+1.12%) |
Aug 25, 2006 | 12.77 | 12.81 | 12.73 | 12.77 | 39,238 | -0.01(-0.09%) |
Aug 24, 2006 | 12.88 | 12.88 | 12.76 | 12.78 | 57,489 | -0.07(-0.58%) |
Aug 23, 2006 | 12.96 | 12.97 | 12.82 | 12.85 | 47,451 | -0.09(-0.71%) |
Aug 22, 2006 | 12.95 | 13.00 | 12.92 | 12.95 | 55,664 | -0.05(-0.35%) |
Aug 21, 2006 | 12.98 | 13.00 | 12.95 | 12.99 | 73,458 | -0.09(-0.67%) |
Aug 18, 2006 | 13.12 | 13.12 | 13.02 | 13.08 | 44,257 | -0.05(-0.35%) |
Aug 17, 2006 | 13.01 | 13.16 | 13.01 | 13.13 | 52,470 | +0.11(+0.81%) |
Aug 16, 2006 | 12.94 | 13.03 | 12.90 | 13.02 | 235,888 | +0.14(+1.09%) |
Aug 15, 2006 | 12.89 | 12.89 | 12.79 | 12.88 | 85,321 | +0.16(+1.22%) |
Aug 14, 2006 | 12.74 | 12.86 | 12.72 | 12.73 | 33,307 | +0.07(+0.55%) |
Aug 11, 2006 | 12.66 | 12.70 | 12.62 | 12.65 | 40,607 | -0.04(-0.29%) |
Aug 10, 2006 | 12.51 | 12.71 | 12.50 | 12.69 | 104,940 | +0.18(+1.44%) |
Aug 09, 2006 | 12.74 | 12.76 | 12.50 | 12.51 | 88,058 | -0.17(-1.37%) |
Aug 08, 2006 | 12.77 | 12.78 | 12.65 | 12.69 | 44,257 | -0.06(-0.50%) |
Aug 07, 2006 | 12.73 | 12.77 | 12.72 | 12.75 | 38,782 | -0.06(-0.48%) |
Aug 04, 2006 | 12.92 | 12.95 | 12.75 | 12.81 | 215,356 | +0.00(+0.00%) |
Aug 03, 2006 | 12.62 | 12.85 | 12.61 | 12.81 | 293,833 | +0.06(+0.50%) |
Aug 02, 2006 | 12.70 | 12.76 | 12.66 | 12.75 | 49,732 | +0.14(+1.11%) |
Aug 01, 2006 | 12.65 | 12.65 | 12.56 | 12.61 | 73,914 | -0.14(-1.07%) |
Jul 31, 2006 | 12.71 | 12.80 | 12.71 | 12.74 | 61,139 | +0.00(+0.00%) |
Jul 28, 2006 | 12.64 | 12.76 | 12.64 | 12.74 | 171,555 | +0.15(+1.17%) |
Jul 27, 2006 | 12.74 | 12.76 | 12.59 | 12.60 | 117,259 | -0.10(-0.81%) |
Jul 26, 2006 | 12.78 | 12.78 | 12.68 | 12.70 | 265,089 | -0.17(-1.34%) |
Jul 25, 2006 | 12.73 | 12.90 | 12.73 | 12.87 | 49,276 | +0.11(+0.88%) |
Jul 24, 2006 | 12.60 | 12.78 | 12.60 | 12.76 | 45,170 | +0.22(+1.73%) |
Jul 21, 2006 | 12.66 | 12.66 | 12.53 | 12.54 | 155,129 | -0.13(-1.05%) |
Jul 20, 2006 | 12.85 | 12.85 | 12.68 | 12.68 | 285,620 | -0.12(-0.92%) |
Jul 19, 2006 | 12.67 | 12.81 | 12.67 | 12.80 | 162,886 | +0.25(+1.99%) |
Jul 18, 2006 | 12.56 | 12.62 | 12.43 | 12.55 | 125,928 | -0.08(-0.62%) |
Jul 17, 2006 | 12.54 | 12.65 | 12.54 | 12.62 | 688,957 | +0.09(+0.68%) |
Jul 14, 2006 | 12.67 | 12.67 | 12.50 | 12.54 | 737,778 | -0.17(-1.36%) |
Jul 13, 2006 | 12.82 | 12.85 | 12.69 | 12.71 | 1,488,331 | -0.20(-1.56%) |
Jul 12, 2006 | 13.13 | 13.13 | 12.91 | 12.91 | 63,876 | -0.19(-1.42%) |
Jul 11, 2006 | 13.07 | 13.12 | 12.97 | 13.10 | 32,394 | +0.00(+0.02%) |
Jul 10, 2006 | 13.10 | 13.17 | 13.06 | 13.10 | 67,527 | +0.04(+0.34%) |
Jul 07, 2006 | 13.10 | 13.15 | 13.05 | 13.05 | 264,176 | -0.12(-0.91%) |
Jul 06, 2006 | 13.19 | 13.22 | 13.13 | 13.17 | 88,058 | -0.01(-0.08%) |
Jul 05, 2006 | 13.22 | 13.22 | 13.13 | 13.19 | 4,012,837 | -0.12(-0.92%) |
Jul 03, 2006 | 13.35 | 13.35 | 13.26 | 13.31 | 140,072 | +0.02(+0.12%) |
Jun 30, 2006 | 13.34 | 13.35 | 13.29 | 13.29 | 43,345 | -0.00(-0.02%) |
Jun 29, 2006 | 13.11 | 13.29 | 13.09 | 13.29 | 160,148 | +0.27(+2.07%) |
Jun 28, 2006 | 13.02 | 13.06 | 12.98 | 13.03 | 83,952 | +0.02(+0.14%) |
Jun 27, 2006 | 13.12 | 13.16 | 12.99 | 13.01 | 53,839 | -0.15(-1.15%) |
Jun 26, 2006 | 13.09 | 13.16 | 13.09 | 13.16 | 55,664 | +0.06(+0.44%) |
Jun 23, 2006 | 13.08 | 13.18 | 13.06 | 13.10 | 81,214 | -0.03(-0.23%) |
Jun 22, 2006 | 13.18 | 13.19 | 13.08 | 13.13 | 251,857 | -0.11(-0.83%) |
Jun 21, 2006 | 13.15 | 13.29 | 13.14 | 13.24 | 93,077 | +0.13(+0.99%) |
Jun 20, 2006 | 13.12 | 13.20 | 13.11 | 13.11 | 37,869 | -0.01(-0.05%) |
Jun 19, 2006 | 13.24 | 13.27 | 13.11 | 13.12 | 35,588 | -0.08(-0.61%) |
Jun 16, 2006 | 13.22 | 13.28 | 13.17 | 13.20 | 26,007 | -0.06(-0.45%) |
Jun 15, 2006 | 12.98 | 13.28 | 12.98 | 13.26 | 98,552 | +0.29(+2.21%) |
Jun 14, 2006 | 12.89 | 12.98 | 12.89 | 12.97 | 91,252 | +0.06(+0.46%) |
Jun 13, 2006 | 12.95 | 13.06 | 12.91 | 12.91 | 492,308 | -0.08(-0.61%) |
Jun 12, 2006 | 13.15 | 13.16 | 12.99 | 12.99 | 61,139 | -0.18(-1.38%) |
Jun 09, 2006 | 13.22 | 13.26 | 13.17 | 13.17 | 68,895 | -0.07(-0.50%) |
Jun 08, 2006 | 13.21 | 13.24 | 13.02 | 13.24 | 728,652 | +0.01(+0.10%) |
Jun 07, 2006 | 13.25 | 13.35 | 13.23 | 13.23 | 44,257 | -0.02(-0.12%) |
Jun 06, 2006 | 13.31 | 13.31 | 13.14 | 13.24 | 47,907 | -0.04(-0.33%) |
Jun 05, 2006 | 13.39 | 13.45 | 13.25 | 13.29 | 83,039 | -0.18(-1.33%) |
Jun 02, 2006 | 13.52 | 13.52 | 13.37 | 13.47 | 67,983 | -0.03(-0.24%) |
Jun 01, 2006 | 13.33 | 13.50 | 13.33 | 13.50 | 48,820 | +0.19(+1.45%) |
May 31, 2006 | 13.24 | 13.32 | 13.24 | 13.31 | 157,867 | +0.10(+0.76%) |
May 30, 2006 | 13.35 | 13.35 | 13.21 | 13.21 | 107,678 | -0.21(-1.55%) |
May 26, 2006 | 13.39 | 13.42 | 13.38 | 13.41 | 33,307 | +0.07(+0.54%) |
May 25, 2006 | 13.28 | 13.34 | 13.23 | 13.34 | 52,470 | +0.16(+1.20%) |
May 24, 2006 | 13.19 | 13.23 | 13.09 | 13.18 | 423,412 | -0.02(-0.13%) |
May 23, 2006 | 13.34 | 13.37 | 13.20 | 13.20 | 75,283 | -0.09(-0.71%) |
May 22, 2006 | 13.33 | 13.34 | 13.20 | 13.29 | 1,348,714 | -0.09(-0.67%) |
May 19, 2006 | 13.32 | 13.39 | 13.28 | 13.38 | 113,153 | +0.07(+0.53%) |
May 18, 2006 | 13.36 | 13.40 | 13.30 | 13.31 | 59,314 | +0.01(+0.05%) |
May 17, 2006 | 13.42 | 13.42 | 13.31 | 13.31 | 225,850 | -0.15(-1.11%) |
May 16, 2006 | 13.54 | 13.54 | 13.46 | 13.46 | 60,683 | -0.08(-0.62%) |
May 15, 2006 | 13.46 | 13.55 | 13.44 | 13.54 | 90,796 | +0.06(+0.42%) |
May 12, 2006 | 13.58 | 13.59 | 13.48 | 13.48 | 50,645 | -0.16(-1.16%) |
May 11, 2006 | 13.79 | 13.79 | 13.64 | 13.64 | 448,963 | -0.16(-1.14%) |
May 10, 2006 | 13.74 | 13.81 | 13.74 | 13.80 | 99,009 | +0.01(+0.05%) |
May 09, 2006 | 13.74 | 13.81 | 13.74 | 13.79 | 79,846 | +0.03(+0.22%) |
May 08, 2006 | 13.76 | 13.81 | 13.75 | 13.76 | 42,432 | +0.03(+0.21%) |
May 05, 2006 | 13.65 | 13.73 | 13.63 | 13.73 | 39,694 | +0.17(+1.24%) |
May 04, 2006 | 13.53 | 13.59 | 13.51 | 13.56 | 185,699 | +0.06(+0.45%) |
May 03, 2006 | 13.49 | 13.51 | 13.45 | 13.50 | 52,926 | +0.01(+0.05%) |
May 02, 2006 | 13.51 | 13.52 | 13.47 | 13.50 | 105,396 | +0.00(+0.00%) |
May 01, 2006 | 13.54 | 13.61 | 13.47 | 13.50 | 112,240 | -0.01(-0.05%) |
Apr 28, 2006 | 13.53 | 13.55 | 13.49 | 13.50 | 218,550 | -0.02(-0.16%) |
Apr 27, 2006 | 13.39 | 13.58 | 13.38 | 13.53 | 70,264 | +0.11(+0.78%) |
Apr 26, 2006 | 13.37 | 13.45 | 13.37 | 13.42 | 207,143 | +0.04(+0.30%) |
Apr 25, 2006 | 13.37 | 13.42 | 13.36 | 13.38 | 351,322 | -0.01(-0.10%) |
Apr 24, 2006 | 13.37 | 13.40 | 13.32 | 13.39 | 71,177 | -0.00(-0.03%) |
Apr 21, 2006 | 13.52 | 13.55 | 13.36 | 13.40 | 93,077 | -0.11(-0.80%) |
Apr 20, 2006 | 13.50 | 13.56 | 13.48 | 13.51 | 32,850 | -0.02(-0.13%) |
Apr 19, 2006 | 13.58 | 13.58 | 13.49 | 13.52 | 69,808 | -0.02(-0.15%) |
Apr 18, 2006 | 13.41 | 13.57 | 13.41 | 13.54 | 42,888 | +0.15(+1.13%) |
Apr 17, 2006 | 13.44 | 13.47 | 13.31 | 13.39 | 53,382 | -0.07(-0.55%) |
Apr 13, 2006 | 13.45 | 13.50 | 13.40 | 13.47 | 47,907 | +0.02(+0.15%) |
Apr 12, 2006 | 13.42 | 13.45 | 13.41 | 13.45 | 50,188 | +0.02(+0.18%) |
Apr 11, 2006 | 13.53 | 13.53 | 13.40 | 13.42 | 84,408 | -0.11(-0.81%) |
Apr 10, 2006 | 13.59 | 13.59 | 13.51 | 13.53 | 63,420 | -0.03(-0.24%) |
Apr 07, 2006 | 13.70 | 13.75 | 13.55 | 13.56 | 350,410 | -0.09(-0.64%) |
Apr 06, 2006 | 13.63 | 13.67 | 13.59 | 13.65 | 58,401 | +0.04(+0.32%) |
Apr 05, 2006 | 13.58 | 13.64 | 13.57 | 13.61 | 71,177 | +0.06(+0.44%) |
Apr 04, 2006 | 13.51 | 13.58 | 13.48 | 13.55 | 62,964 | +0.04(+0.29%) |
Apr 03, 2006 | 13.58 | 13.59 | 13.51 | 13.51 | 170,186 | -0.05(-0.34%) |
Mar 31, 2006 | 13.62 | 13.62 | 13.55 | 13.56 | 105,853 | -0.01(-0.08%) |
Mar 30, 2006 | 13.62 | 13.66 | 13.54 | 13.57 | 264,632 | -0.03(-0.19%) |
Mar 29, 2006 | 13.47 | 13.60 | 13.47 | 13.59 | 71,633 | +0.13(+0.94%) |
Mar 28, 2006 | 13.53 | 13.58 | 13.47 | 13.47 | 67,070 | -0.07(-0.55%) |
Mar 27, 2006 | 13.52 | 13.56 | 13.51 | 13.54 | 73,914 | -0.00(-0.03%) |
Mar 24, 2006 | 13.58 | 13.59 | 13.51 | 13.54 | 114,065 | -0.02(-0.18%) |
Mar 23, 2006 | 13.57 | 13.59 | 13.54 | 13.57 | 82,127 | -0.02(-0.14%) |
Mar 22, 2006 | 13.53 | 13.59 | 13.51 | 13.59 | 73,002 | +0.05(+0.40%) |
Mar 21, 2006 | 13.61 | 13.66 | 13.53 | 13.53 | 293,377 | -0.06(-0.44%) |
Mar 20, 2006 | 13.61 | 13.65 | 13.58 | 13.59 | 41,063 | +0.00(+0.00%) |
Mar 17, 2006 | 13.56 | 13.61 | 13.56 | 13.59 | 35,588 | +0.04(+0.30%) |
Mar 16, 2006 | 13.53 | 13.59 | 13.53 | 13.55 | 78,933 | +0.03(+0.24%) |
Mar 15, 2006 | 13.48 | 13.52 | 13.44 | 13.52 | 45,626 | +0.04(+0.33%) |
Mar 14, 2006 | 13.31 | 13.48 | 13.31 | 13.48 | 168,817 | +0.14(+1.05%) |
Mar 13, 2006 | 13.29 | 13.41 | 13.29 | 13.34 | 65,701 | +0.01(+0.10%) |
Mar 10, 2006 | 13.24 | 13.35 | 13.24 | 13.32 | 100,377 | +0.10(+0.76%) |
Mar 09, 2006 | 13.28 | 13.34 | 13.22 | 13.22 | 82,583 | -0.07(-0.56%) |
Mar 08, 2006 | 13.25 | 13.33 | 13.25 | 13.30 | 72,545 | +0.02(+0.16%) |
Mar 07, 2006 | 13.29 | 13.31 | 13.24 | 13.28 | 63,420 | -0.05(-0.38%) |
Mar 06, 2006 | 13.37 | 13.40 | 13.29 | 13.33 | 41,976 | -0.05(-0.41%) |
Mar 03, 2006 | 13.31 | 13.46 | 13.31 | 13.38 | 77,108 | -0.02(-0.15%) |
Mar 02, 2006 | 13.35 | 13.40 | 13.34 | 13.40 | 56,120 | -0.06(-0.42%) |
Mar 01, 2006 | 13.39 | 13.47 | 13.35 | 13.46 | 107,221 | +0.09(+0.66%) |
Feb 28, 2006 | 13.45 | 13.46 | 13.33 | 13.37 | 55,664 | -0.09(-0.63%) |
Feb 27, 2006 | 13.41 | 13.51 | 13.41 | 13.45 | 65,701 | +0.11(+0.80%) |
Feb 24, 2006 | 13.34 | 13.36 | 13.29 | 13.35 | 107,678 | -0.03(-0.20%) |
Feb 23, 2006 | 13.40 | 13.46 | 13.37 | 13.37 | 83,952 | -0.03(-0.23%) |
Feb 22, 2006 | 13.33 | 13.43 | 13.33 | 13.40 | 41,063 | +0.07(+0.53%) |
Feb 21, 2006 | 13.46 | 13.46 | 13.29 | 13.33 | 90,340 | -0.05(-0.41%) |
Feb 17, 2006 | 13.47 | 13.47 | 13.39 | 13.39 | 130,035 | -0.10(-0.73%) |
Feb 16, 2006 | 13.45 | 13.50 | 13.44 | 13.49 | 49,276 | +0.02(+0.13%) |
Feb 15, 2006 | 13.33 | 13.47 | 13.33 | 13.47 | 74,827 | +0.09(+0.69%) |
Feb 14, 2006 | 13.22 | 13.38 | 13.21 | 13.38 | 58,857 | +0.16(+1.19%) |
Feb 13, 2006 | 13.21 | 13.25 | 13.18 | 13.22 | 47,451 | -0.04(-0.30%) |
Feb 10, 2006 | 13.21 | 13.27 | 13.17 | 13.26 | 57,032 | +0.06(+0.47%) |
Feb 09, 2006 | 13.24 | 13.28 | 13.20 | 13.20 | 48,363 | -0.04(-0.31%) |
Feb 08, 2006 | 13.13 | 13.24 | 13.13 | 13.24 | 51,557 | +0.11(+0.82%) |
Feb 07, 2006 | 13.17 | 13.21 | 13.09 | 13.13 | 94,446 | -0.05(-0.40%) |
Feb 06, 2006 | 13.20 | 13.20 | 13.13 | 13.19 | 71,177 | -0.00(-0.03%) |
Feb 03, 2006 | 13.22 | 13.24 | 13.17 | 13.19 | 54,751 | -0.09(-0.66%) |
Feb 02, 2006 | 13.34 | 13.34 | 13.22 | 13.28 | 92,621 | -0.02(-0.15%) |
Feb 01, 2006 | 13.27 | 13.30 | 13.22 | 13.30 | 61,595 | +0.07(+0.51%) |
Jan 31, 2006 | 13.25 | 13.29 | 13.22 | 13.23 | 217,637 | -0.02(-0.18%) |
Jan 30, 2006 | 13.30 | 13.32 | 13.25 | 13.25 | 108,590 | -0.04(-0.33%) |
Jan 27, 2006 | 13.26 | 13.36 | 13.24 | 13.30 | 67,983 | +0.07(+0.56%) |
Jan 26, 2006 | 13.25 | 13.26 | 13.21 | 13.22 | 83,952 | +0.10(+0.73%) |
Jan 25, 2006 | 13.19 | 13.23 | 13.12 | 13.13 | 80,758 | -0.06(-0.48%) |
Jan 24, 2006 | 13.10 | 13.19 | 13.10 | 13.19 | 71,633 | +0.12(+0.94%) |
Jan 23, 2006 | 13.12 | 13.14 | 13.05 | 13.07 | 584,017 | -0.04(-0.32%) |
Jan 20, 2006 | 13.28 | 13.28 | 13.10 | 13.11 | 99,921 | -0.20(-1.51%) |
Jan 19, 2006 | 13.26 | 13.35 | 13.22 | 13.31 | 79,389 | +0.08(+0.63%) |
Jan 18, 2006 | 13.17 | 13.29 | 13.14 | 13.23 | 70,264 | +0.00(+0.00%) |
Jan 17, 2006 | 13.23 | 13.24 | 13.17 | 13.23 | 92,165 | -0.06(-0.43%) |
Jan 13, 2006 | 13.34 | 13.34 | 13.26 | 13.28 | 47,907 | -0.02(-0.15%) |
Jan 12, 2006 | 13.33 | 13.36 | 13.28 | 13.30 | 83,496 | -0.06(-0.46%) |
Jan 11, 2006 | 13.35 | 13.38 | 13.31 | 13.37 | 80,758 | +0.06(+0.46%) |
Jan 10, 2006 | 13.29 | 13.31 | 13.26 | 13.30 | 41,976 | -0.02(-0.18%) |
Jan 09, 2006 | 13.21 | 13.33 | 13.21 | 13.33 | 112,697 | +0.10(+0.76%) |
Jan 06, 2006 | 13.19 | 13.24 | 13.13 | 13.23 | 114,065 | +0.11(+0.80%) |
Jan 05, 2006 | 13.16 | 13.18 | 13.10 | 13.12 | 146,460 | -0.05(-0.38%) |
Jan 04, 2006 | 13.13 | 13.18 | 13.12 | 13.17 | 248,663 | +0.04(+0.33%) |
Jan 03, 2006 | 13.06 | 13.17 | 12.92 | 13.13 | 462,651 | +0.06(+0.49%) |
Dec 30, 2005 | 13.11 | 13.12 | 13.06 | 13.06 | 94,902 | -0.06(-0.45%) |
Dec 29, 2005 | 13.14 | 13.19 | 13.12 | 13.12 | 117,259 | -0.02(-0.13%) |
Dec 28, 2005 | 13.12 | 13.18 | 13.12 | 13.14 | 82,127 | +0.02(+0.17%) |
Dec 27, 2005 | 13.24 | 13.28 | 13.12 | 13.12 | 25,094 | -0.11(-0.84%) |
Dec 23, 2005 | 13.21 | 13.25 | 13.21 | 13.23 | 54,751 | +0.03(+0.25%) |
Dec 22, 2005 | 13.17 | 13.20 | 13.13 | 13.20 | 167,448 | -0.01(-0.08%) |
Dec 21, 2005 | 13.22 | 13.28 | 13.16 | 13.21 | 81,671 | +0.02(+0.18%) |
Dec 20, 2005 | 13.19 | 13.23 | 13.14 | 13.19 | 139,616 | -0.02(-0.18%) |
Dec 19, 2005 | 13.32 | 13.35 | 13.21 | 13.21 | 59,770 | -0.14(-1.03%) |
Dec 16, 2005 | 13.41 | 13.41 | 13.33 | 13.35 | 201,212 | -0.02(-0.13%) |
Dec 15, 2005 | 13.40 | 13.42 | 13.31 | 13.37 | 57,945 | -0.05(-0.36%) |
Dec 14, 2005 | 13.36 | 13.44 | 13.35 | 13.41 | 91,252 | +0.05(+0.36%) |
Dec 13, 2005 | 13.26 | 13.38 | 13.25 | 13.37 | 196,193 | +0.04(+0.31%) |
Dec 12, 2005 | 13.32 | 13.37 | 13.30 | 13.32 | 74,827 | +0.04(+0.29%) |
Dec 09, 2005 | 13.26 | 13.33 | 13.21 | 13.29 | 56,576 | +0.04(+0.31%) |
Dec 08, 2005 | 13.31 | 13.33 | 13.22 | 13.24 | 73,914 | -0.07(-0.56%) |
Dec 07, 2005 | 13.28 | 13.33 | 13.27 | 13.32 | 57,945 | +0.03(+0.25%) |
Dec 06, 2005 | 13.31 | 13.38 | 13.28 | 13.29 | 98,096 | +0.02(+0.18%) |
Dec 05, 2005 | 13.31 | 13.33 | 13.21 | 13.26 | 89,427 | -0.07(-0.54%) |
Dec 02, 2005 | 13.28 | 13.35 | 13.28 | 13.33 | 47,907 | +0.04(+0.33%) |
Dec 01, 2005 | 13.24 | 13.31 | 13.21 | 13.29 | 154,217 | +0.13(+0.98%) |
Nov 30, 2005 | 13.26 | 13.27 | 13.16 | 13.16 | 49,732 | -0.09(-0.66%) |
Nov 29, 2005 | 13.31 | 13.37 | 13.22 | 13.25 | 74,370 | -0.05(-0.36%) |
Nov 28, 2005 | 13.42 | 13.42 | 13.30 | 13.30 | 111,328 | -0.14(-1.01%) |
Nov 25, 2005 | 13.45 | 13.45 | 13.39 | 13.43 | 60,226 | +0.01(+0.05%) |
Nov 23, 2005 | 13.35 | 13.46 | 13.34 | 13.43 | 115,434 | +0.07(+0.53%) |
Nov 22, 2005 | 13.25 | 13.36 | 13.23 | 13.36 | 97,184 | +0.08(+0.61%) |
Nov 21, 2005 | 13.19 | 13.28 | 13.19 | 13.28 | 151,023 | +0.06(+0.48%) |
Nov 18, 2005 | 13.20 | 13.23 | 13.13 | 13.21 | 208,056 | +0.05(+0.38%) |
Nov 17, 2005 | 13.02 | 13.16 | 13.02 | 13.16 | 357,710 | +0.18(+1.39%) |
Nov 16, 2005 | 12.99 | 13.03 | 12.94 | 12.98 | 55,664 | -0.01(-0.10%) |
Nov 15, 2005 | 13.16 | 13.16 | 12.98 | 12.99 | 287,902 | -0.16(-1.23%) |
Nov 14, 2005 | 13.18 | 13.21 | 13.13 | 13.16 | 176,573 | +0.02(+0.13%) |
Nov 11, 2005 | 13.11 | 13.15 | 13.11 | 13.14 | 183,417 | +0.03(+0.22%) |
Nov 10, 2005 | 12.93 | 13.13 | 12.91 | 13.11 | 222,200 | +0.19(+1.46%) |
Nov 09, 2005 | 12.91 | 12.96 | 12.86 | 12.92 | 60,683 | +0.03(+0.22%) |
Nov 08, 2005 | 12.95 | 12.95 | 12.88 | 12.89 | 150,566 | -0.10(-0.74%) |
Nov 07, 2005 | 13.01 | 13.02 | 12.94 | 12.99 | 155,585 | +0.08(+0.59%) |
Nov 04, 2005 | 12.91 | 12.92 | 12.87 | 12.91 | 82,583 | +0.03(+0.22%) |
Nov 03, 2005 | 12.97 | 12.98 | 12.83 | 12.89 | 273,758 | +0.04(+0.32%) |
Nov 02, 2005 | 12.62 | 12.85 | 12.62 | 12.84 | 114,978 | +0.21(+1.63%) |
Nov 01, 2005 | 12.66 | 12.67 | 12.60 | 12.64 | 95,815 | +0.04(+0.28%) |
Oct 31, 2005 | 12.53 | 12.69 | 12.53 | 12.60 | 2,250,747 | +0.18(+1.45%) |
Oct 28, 2005 | 12.31 | 12.45 | 12.29 | 12.42 | 286,533 | +0.20(+1.65%) |
Oct 27, 2005 | 12.41 | 12.43 | 12.21 | 12.22 | 158,323 | -0.25(-2.02%) |
Oct 26, 2005 | 12.54 | 12.60 | 12.46 | 12.47 | 3,447,070 | -0.10(-0.78%) |
Oct 25, 2005 | 12.62 | 12.65 | 12.51 | 12.57 | 1,067,200 | -0.10(-0.78%) |
Oct 24, 2005 | 12.60 | 12.67 | 12.53 | 12.67 | 52,926 | +0.19(+1.55%) |
Oct 21, 2005 | 12.58 | 12.58 | 12.48 | 12.48 | 46,995 | -0.01(-0.09%) |
Oct 20, 2005 | 12.59 | 12.68 | 12.43 | 12.49 | 67,070 | -0.13(-1.06%) |
Oct 19, 2005 | 12.32 | 12.62 | 12.30 | 12.62 | 719,527 | +0.25(+2.00%) |
Oct 18, 2005 | 12.49 | 12.49 | 12.37 | 12.37 | 118,628 | -0.11(-0.90%) |
Oct 17, 2005 | 12.45 | 12.49 | 12.42 | 12.49 | 2,684,654 | +0.01(+0.09%) |
Oct 14, 2005 | 12.44 | 12.50 | 12.37 | 12.48 | 138,704 | +0.13(+1.07%) |
Oct 13, 2005 | 12.32 | 12.37 | 12.28 | 12.34 | 78,021 | -0.00(-0.02%) |
Oct 12, 2005 | 12.48 | 12.50 | 12.30 | 12.35 | 1,273,887 | -0.14(-1.12%) |
Oct 11, 2005 | 12.55 | 12.60 | 12.48 | 12.49 | 93,534 | -0.06(-0.45%) |
Oct 10, 2005 | 12.62 | 12.64 | 12.54 | 12.54 | 48,820 | -0.05(-0.43%) |
Oct 07, 2005 | 12.58 | 12.64 | 12.57 | 12.60 | 88,058 | +0.04(+0.31%) |
Oct 06, 2005 | 12.58 | 12.70 | 12.47 | 12.56 | 218,550 | -0.01(-0.10%) |
Oct 05, 2005 | 12.69 | 12.70 | 12.57 | 12.57 | 159,235 | -0.16(-1.22%) |
Oct 04, 2005 | 12.79 | 12.86 | 12.73 | 12.73 | 108,590 | -0.05(-0.39%) |