Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.12 | 16.13 | 15.58 | 15.58 | 55,581 | -0.51(-3.18%) |
Aug 30, 2006 | 15.91 | 16.13 | 15.82 | 16.09 | 62,632 | +0.18(+1.12%) |
Aug 29, 2006 | 15.81 | 15.91 | 15.62 | 15.91 | 28,412 | +0.12(+0.76%) |
Aug 28, 2006 | 15.77 | 15.91 | 15.63 | 15.79 | 50,189 | +0.05(+0.31%) |
Aug 25, 2006 | 15.82 | 15.89 | 15.72 | 15.74 | 34,219 | -0.08(-0.52%) |
Aug 24, 2006 | 15.63 | 15.90 | 15.62 | 15.82 | 76,735 | +0.12(+0.74%) |
Aug 23, 2006 | 15.89 | 15.93 | 15.62 | 15.71 | 34,012 | -0.16(-1.00%) |
Aug 22, 2006 | 15.91 | 15.96 | 15.72 | 15.87 | 88,971 | -0.04(-0.27%) |
Aug 21, 2006 | 15.79 | 15.95 | 15.66 | 15.91 | 54,337 | +0.07(+0.46%) |
Aug 18, 2006 | 15.72 | 15.86 | 15.19 | 15.84 | 66,987 | +0.13(+0.86%) |
Aug 17, 2006 | 15.42 | 15.74 | 15.42 | 15.70 | 30,901 | +0.24(+1.53%) |
Aug 16, 2006 | 15.53 | 15.60 | 15.45 | 15.47 | 25,924 | -0.22(-1.41%) |
Aug 15, 2006 | 15.43 | 15.69 | 15.43 | 15.69 | 26,338 | +0.30(+1.94%) |
Aug 14, 2006 | 15.09 | 15.61 | 15.09 | 15.39 | 45,419 | +0.25(+1.66%) |
Aug 11, 2006 | 15.41 | 15.41 | 15.09 | 15.14 | 34,012 | -0.26(-1.66%) |
Aug 10, 2006 | 15.24 | 15.47 | 15.09 | 15.40 | 26,338 | +0.16(+1.08%) |
Aug 09, 2006 | 15.31 | 15.38 | 15.14 | 15.23 | 44,796 | -0.01(-0.06%) |
Aug 08, 2006 | 15.71 | 15.78 | 15.22 | 15.24 | 37,952 | -0.52(-3.30%) |
Aug 07, 2006 | 15.86 | 15.86 | 15.43 | 15.76 | 64,499 | -0.12(-0.76%) |
Aug 04, 2006 | 15.99 | 16.03 | 15.72 | 15.88 | 58,070 | -0.01(-0.09%) |
Aug 03, 2006 | 15.89 | 15.94 | 15.84 | 15.90 | 22,813 | -0.01(-0.09%) |
Aug 02, 2006 | 15.77 | 16.01 | 15.77 | 15.91 | 49,152 | +0.17(+1.07%) |
Aug 01, 2006 | 16.00 | 16.00 | 15.67 | 15.74 | 38,989 | -0.34(-2.13%) |
Jul 31, 2006 | 15.78 | 16.14 | 15.73 | 16.09 | 29,657 | +0.21(+1.34%) |
Jul 28, 2006 | 15.53 | 15.91 | 15.53 | 15.87 | 33,390 | +0.35(+2.24%) |
Jul 27, 2006 | 16.03 | 16.03 | 15.52 | 15.53 | 25,924 | -0.41(-2.60%) |
Jul 26, 2006 | 15.55 | 16.06 | 15.46 | 15.94 | 44,174 | +0.39(+2.51%) |
Jul 25, 2006 | 15.62 | 15.79 | 15.44 | 15.55 | 42,930 | -0.07(-0.46%) |
Jul 24, 2006 | 15.08 | 15.62 | 15.08 | 15.62 | 82,749 | +0.47(+3.12%) |
Jul 21, 2006 | 15.77 | 15.77 | 15.13 | 15.15 | 100,585 | -0.62(-3.94%) |
Jul 20, 2006 | 15.40 | 15.90 | 15.37 | 15.77 | 85,860 | +0.37(+2.38%) |
Jul 19, 2006 | 15.31 | 15.55 | 15.31 | 15.41 | 50,396 | +0.17(+1.11%) |
Jul 18, 2006 | 15.13 | 15.29 | 15.13 | 15.24 | 67,610 | +0.17(+1.15%) |
Jul 17, 2006 | 15.13 | 15.24 | 15.02 | 15.06 | 42,100 | -0.02(-0.16%) |
Jul 14, 2006 | 15.55 | 15.67 | 15.08 | 15.09 | 97,889 | -0.46(-2.98%) |
Jul 13, 2006 | 15.90 | 15.91 | 15.51 | 15.55 | 77,357 | -0.34(-2.12%) |
Jul 12, 2006 | 16.01 | 16.01 | 15.89 | 15.89 | 43,967 | -0.12(-0.72%) |
Jul 11, 2006 | 16.00 | 16.03 | 15.87 | 16.00 | 88,764 | +0.00(+0.03%) |
Jul 10, 2006 | 15.97 | 16.15 | 15.96 | 16.00 | 63,462 | +0.07(+0.45%) |
Jul 07, 2006 | 16.01 | 16.10 | 15.92 | 15.93 | 35,464 | -0.13(-0.81%) |
Jul 06, 2006 | 16.14 | 16.22 | 15.97 | 16.06 | 94,571 | -0.09(-0.54%) |
Jul 05, 2006 | 16.15 | 16.26 | 16.03 | 16.14 | 107,844 | -0.05(-0.33%) |
Jul 03, 2006 | 16.35 | 16.35 | 16.09 | 16.20 | 33,390 | -0.18(-1.12%) |
Jun 30, 2006 | 16.08 | 16.38 | 15.92 | 16.38 | 189,557 | +0.27(+1.71%) |
Jun 29, 2006 | 16.03 | 16.10 | 15.86 | 16.10 | 97,474 | +0.17(+1.06%) |
Jun 28, 2006 | 15.63 | 16.00 | 15.63 | 15.94 | 59,107 | -0.02(-0.15%) |
Jun 27, 2006 | 16.12 | 16.12 | 15.91 | 15.96 | 146,004 | -0.04(-0.27%) |
Jun 26, 2006 | 15.63 | 16.03 | 15.53 | 16.00 | 113,651 | +0.47(+3.04%) |
Jun 23, 2006 | 15.33 | 15.56 | 15.32 | 15.53 | 132,939 | +0.20(+1.29%) |
Jun 22, 2006 | 15.13 | 15.55 | 15.07 | 15.33 | 218,799 | +0.13(+0.86%) |
Jun 21, 2006 | 15.02 | 15.30 | 14.99 | 15.20 | 151,811 | +0.23(+1.55%) |
Jun 20, 2006 | 15.04 | 15.13 | 14.97 | 14.97 | 64,084 | -0.07(-0.48%) |
Jun 19, 2006 | 15.15 | 15.23 | 15.02 | 15.04 | 42,515 | -0.10(-0.67%) |
Jun 16, 2006 | 15.43 | 15.43 | 15.14 | 15.15 | 201,171 | -0.28(-1.84%) |
Jun 15, 2006 | 14.95 | 15.43 | 14.95 | 15.43 | 53,714 | +0.47(+3.13%) |
Jun 14, 2006 | 15.37 | 15.37 | 14.95 | 14.96 | 101,830 | -0.41(-2.64%) |
Jun 13, 2006 | 15.19 | 15.49 | 15.14 | 15.37 | 85,653 | +0.18(+1.21%) |
Jun 12, 2006 | 15.47 | 15.47 | 15.01 | 15.18 | 146,834 | -0.27(-1.78%) |
Jun 09, 2006 | 15.53 | 15.53 | 15.27 | 15.46 | 61,595 | -0.06(-0.40%) |
Jun 08, 2006 | 15.07 | 15.54 | 15.00 | 15.52 | 76,320 | +0.50(+3.31%) |
Jun 07, 2006 | 14.95 | 15.26 | 14.90 | 15.02 | 96,645 | +0.09(+0.58%) |
Jun 06, 2006 | 14.79 | 15.04 | 14.77 | 14.94 | 75,283 | +0.14(+0.98%) |
Jun 05, 2006 | 14.71 | 14.84 | 14.61 | 14.79 | 169,854 | +0.09(+0.62%) |
Jun 02, 2006 | 14.85 | 14.95 | 14.47 | 14.70 | 152,848 | -0.03(-0.20%) |
Jun 01, 2006 | 14.85 | 15.00 | 14.63 | 14.73 | 181,469 | -0.14(-0.97%) |
May 31, 2006 | 15.02 | 15.21 | 14.85 | 14.88 | 85,031 | -0.14(-0.93%) |
May 30, 2006 | 15.29 | 15.34 | 14.94 | 15.02 | 170,891 | -0.23(-1.49%) |
May 26, 2006 | 15.19 | 15.28 | 15.14 | 15.24 | 74,868 | +0.01(+0.10%) |
May 25, 2006 | 15.21 | 15.24 | 15.12 | 15.23 | 63,669 | +0.07(+0.45%) |
May 24, 2006 | 15.23 | 15.26 | 14.98 | 15.16 | 55,581 | -0.07(-0.47%) |
May 23, 2006 | 15.16 | 15.38 | 15.16 | 15.23 | 124,228 | +0.05(+0.32%) |
May 22, 2006 | 15.45 | 15.53 | 15.09 | 15.18 | 86,897 | -0.27(-1.72%) |
May 19, 2006 | 15.68 | 15.82 | 15.38 | 15.45 | 122,984 | -0.23(-1.45%) |
May 18, 2006 | 15.99 | 16.06 | 15.65 | 15.68 | 108,674 | -0.27(-1.69%) |
May 17, 2006 | 15.86 | 16.07 | 15.72 | 15.95 | 350,287 | -0.50(-3.02%) |
May 16, 2006 | 16.89 | 17.28 | 16.32 | 16.44 | 188,935 | -0.47(-2.77%) |
May 15, 2006 | 15.96 | 16.92 | 15.92 | 16.91 | 441,540 | +0.95(+5.95%) |
May 12, 2006 | 16.23 | 16.27 | 15.91 | 15.96 | 298,438 | -0.25(-1.52%) |
May 11, 2006 | 17.84 | 18.18 | 16.07 | 16.21 | 974,125 | +0.69(+4.48%) |
May 10, 2006 | 15.67 | 15.67 | 15.51 | 15.51 | 38,782 | -0.14(-0.92%) |
May 09, 2006 | 15.62 | 15.68 | 15.58 | 15.66 | 32,560 | -0.00(-0.03%) |
May 08, 2006 | 15.92 | 15.94 | 15.65 | 15.66 | 90,216 | -0.26(-1.61%) |
May 05, 2006 | 15.95 | 15.99 | 15.91 | 15.92 | 65,328 | +0.00(+0.03%) |
May 04, 2006 | 15.86 | 16.06 | 15.84 | 15.91 | 70,306 | +0.05(+0.30%) |
May 03, 2006 | 15.08 | 16.16 | 15.08 | 15.86 | 188,105 | +0.74(+4.88%) |
May 02, 2006 | 15.24 | 15.24 | 15.10 | 15.13 | 64,084 | -0.11(-0.73%) |
May 01, 2006 | 15.18 | 15.24 | 15.07 | 15.24 | 58,484 | +0.08(+0.51%) |
Apr 28, 2006 | 15.12 | 15.30 | 15.04 | 15.16 | 108,881 | +0.09(+0.61%) |
Apr 27, 2006 | 15.22 | 15.29 | 15.00 | 15.07 | 98,511 | -0.17(-1.14%) |
Apr 26, 2006 | 15.01 | 15.33 | 15.00 | 15.24 | 72,794 | +0.23(+1.54%) |
Apr 25, 2006 | 15.09 | 15.09 | 14.81 | 15.01 | 120,910 | -0.05(-0.35%) |
Apr 24, 2006 | 15.04 | 15.08 | 14.90 | 15.06 | 58,277 | -0.02(-0.13%) |
Apr 21, 2006 | 15.14 | 15.16 | 14.96 | 15.08 | 44,174 | +0.03(+0.19%) |
Apr 20, 2006 | 15.04 | 15.16 | 14.94 | 15.05 | 75,076 | -0.01(-0.10%) |
Apr 19, 2006 | 14.78 | 15.08 | 14.78 | 15.07 | 85,860 | +0.24(+1.63%) |
Apr 18, 2006 | 14.42 | 14.83 | 14.42 | 14.83 | 94,571 | +0.38(+2.64%) |
Apr 17, 2006 | 14.54 | 14.54 | 14.40 | 14.45 | 39,404 | -0.01(-0.07%) |
Apr 13, 2006 | 14.46 | 14.57 | 14.42 | 14.46 | 23,435 | -0.00(-0.03%) |
Apr 12, 2006 | 14.44 | 14.55 | 14.39 | 14.46 | 32,560 | +0.05(+0.37%) |
Apr 11, 2006 | 14.47 | 14.49 | 14.25 | 14.41 | 74,246 | -0.03(-0.23%) |
Apr 10, 2006 | 14.80 | 14.80 | 14.37 | 14.44 | 88,142 | -0.38(-2.57%) |
Apr 07, 2006 | 15.00 | 15.06 | 14.71 | 14.82 | 45,626 | -0.13(-0.84%) |
Apr 06, 2006 | 14.98 | 15.06 | 14.89 | 14.95 | 57,655 | -0.02(-0.16%) |
Apr 05, 2006 | 14.99 | 15.14 | 14.87 | 14.97 | 77,565 | -0.06(-0.42%) |
Apr 04, 2006 | 15.15 | 15.25 | 15.03 | 15.03 | 74,246 | -0.15(-1.02%) |
Apr 03, 2006 | 15.48 | 15.55 | 15.09 | 15.19 | 85,031 | -0.29(-1.87%) |
Mar 31, 2006 | 15.35 | 15.48 | 15.30 | 15.48 | 43,967 | +0.13(+0.82%) |
Mar 30, 2006 | 15.48 | 15.48 | 15.24 | 15.35 | 72,587 | -0.12(-0.78%) |
Mar 29, 2006 | 15.03 | 15.47 | 15.01 | 15.47 | 85,445 | +0.16(+1.04%) |
Mar 28, 2006 | 15.33 | 15.36 | 15.08 | 15.31 | 74,454 | +0.05(+0.35%) |
Mar 27, 2006 | 15.33 | 15.34 | 15.09 | 15.26 | 42,308 | -0.08(-0.53%) |
Mar 24, 2006 | 15.33 | 15.38 | 15.24 | 15.34 | 42,515 | +0.06(+0.38%) |
Mar 23, 2006 | 15.19 | 15.29 | 15.14 | 15.29 | 33,805 | +0.07(+0.48%) |
Mar 22, 2006 | 15.12 | 15.38 | 15.07 | 15.21 | 94,571 | +0.17(+1.12%) |
Mar 21, 2006 | 15.02 | 15.38 | 15.02 | 15.04 | 104,318 | -0.00(-0.03%) |
Mar 20, 2006 | 15.21 | 15.26 | 15.02 | 15.05 | 30,694 | -0.17(-1.14%) |
Mar 17, 2006 | 15.19 | 15.24 | 15.07 | 15.22 | 120,702 | +0.06(+0.38%) |
Mar 16, 2006 | 15.16 | 15.20 | 15.09 | 15.16 | 25,301 | +0.05(+0.35%) |
Mar 15, 2006 | 14.95 | 15.11 | 14.91 | 15.11 | 30,279 | +0.17(+1.16%) |
Mar 14, 2006 | 14.88 | 14.95 | 14.82 | 14.94 | 39,197 | +0.16(+1.08%) |
Mar 13, 2006 | 14.80 | 14.94 | 14.71 | 14.78 | 51,226 | -0.01(-0.10%) |
Mar 10, 2006 | 14.49 | 14.79 | 14.48 | 14.79 | 54,959 | +0.30(+2.10%) |
Mar 09, 2006 | 14.66 | 14.73 | 14.48 | 14.49 | 45,211 | -0.08(-0.53%) |
Mar 08, 2006 | 14.55 | 14.58 | 14.49 | 14.57 | 42,515 | +0.01(+0.10%) |
Mar 07, 2006 | 14.75 | 14.78 | 14.47 | 14.55 | 68,439 | -0.19(-1.31%) |
Mar 06, 2006 | 14.85 | 14.85 | 14.70 | 14.74 | 90,838 | -0.12(-0.78%) |
Mar 03, 2006 | 15.02 | 15.09 | 14.86 | 14.86 | 66,158 | -0.20(-1.34%) |
Mar 02, 2006 | 15.14 | 15.21 | 14.96 | 15.06 | 72,380 | -0.03(-0.19%) |
Mar 01, 2006 | 15.05 | 15.15 | 14.83 | 15.09 | 60,558 | +0.04(+0.29%) |
Feb 28, 2006 | 15.37 | 15.31 | 14.98 | 15.05 | 292,009 | -0.32(-2.10%) |
Feb 27, 2006 | 15.26 | 15.46 | 15.12 | 15.37 | 80,883 | +0.05(+0.35%) |
Feb 24, 2006 | 15.31 | 15.38 | 15.26 | 15.32 | 34,427 | -0.07(-0.44%) |
Feb 23, 2006 | 15.38 | 15.55 | 15.36 | 15.39 | 83,579 | +0.03(+0.19%) |
Feb 22, 2006 | 15.04 | 15.55 | 15.00 | 15.36 | 71,758 | +0.41(+2.74%) |
Feb 21, 2006 | 14.94 | 15.07 | 14.92 | 14.95 | 242,235 | +0.05(+0.32%) |
Feb 17, 2006 | 15.02 | 15.03 | 14.74 | 14.90 | 77,150 | -0.12(-0.77%) |
Feb 16, 2006 | 14.84 | 15.02 | 14.84 | 15.02 | 150,567 | +0.23(+1.53%) |
Feb 15, 2006 | 14.92 | 14.93 | 14.66 | 14.79 | 58,070 | -0.13(-0.84%) |
Feb 14, 2006 | 14.49 | 14.92 | 14.47 | 14.91 | 80,053 | +0.37(+2.55%) |
Feb 13, 2006 | 14.47 | 14.68 | 14.45 | 14.54 | 36,501 | +0.00(+0.03%) |
Feb 10, 2006 | 14.49 | 14.59 | 14.43 | 14.54 | 31,731 | +0.08(+0.57%) |
Feb 09, 2006 | 14.37 | 14.47 | 14.37 | 14.46 | 100,585 | -0.03(-0.23%) |
Feb 08, 2006 | 14.42 | 14.54 | 14.32 | 14.49 | 36,501 | +0.05(+0.33%) |
Feb 07, 2006 | 14.42 | 14.47 | 14.34 | 14.44 | 78,187 | -0.02(-0.13%) |
Feb 06, 2006 | 14.27 | 14.47 | 14.22 | 14.46 | 97,267 | +0.12(+0.81%) |
Feb 03, 2006 | 14.37 | 14.46 | 14.32 | 14.34 | 64,914 | -0.03(-0.24%) |
Feb 02, 2006 | 14.44 | 14.44 | 14.18 | 14.38 | 43,967 | -0.06(-0.40%) |
Feb 01, 2006 | 14.37 | 14.46 | 14.35 | 14.44 | 68,647 | +0.02(+0.13%) |
Jan 31, 2006 | 14.27 | 14.47 | 14.19 | 14.42 | 64,914 | +0.07(+0.50%) |
Jan 30, 2006 | 14.47 | 14.47 | 14.34 | 14.34 | 38,575 | -0.17(-1.16%) |
Jan 27, 2006 | 14.44 | 14.54 | 14.41 | 14.51 | 43,137 | +0.08(+0.57%) |
Jan 26, 2006 | 14.51 | 14.52 | 14.41 | 14.43 | 67,610 | -0.10(-0.70%) |
Jan 25, 2006 | 14.59 | 14.61 | 14.50 | 14.53 | 54,129 | -0.11(-0.72%) |
Jan 24, 2006 | 14.80 | 14.92 | 14.63 | 14.64 | 65,121 | -0.12(-0.78%) |
Jan 23, 2006 | 14.71 | 14.83 | 14.68 | 14.75 | 34,634 | +0.05(+0.33%) |
Jan 20, 2006 | 14.94 | 14.94 | 14.66 | 14.71 | 51,848 | -0.18(-1.23%) |
Jan 19, 2006 | 14.71 | 14.99 | 14.66 | 14.89 | 19,080 | +0.23(+1.58%) |
Jan 18, 2006 | 14.74 | 14.75 | 14.59 | 14.66 | 14,724 | -0.08(-0.56%) |
Jan 17, 2006 | 14.71 | 14.86 | 14.54 | 14.74 | 29,242 | -0.05(-0.36%) |
Jan 13, 2006 | 14.78 | 15.08 | 14.75 | 14.79 | 33,805 | -0.03(-0.19%) |
Jan 12, 2006 | 15.01 | 15.01 | 14.82 | 14.82 | 17,835 | -0.21(-1.38%) |
Jan 11, 2006 | 14.74 | 15.04 | 14.61 | 15.03 | 77,357 | +0.26(+1.76%) |
Jan 10, 2006 | 14.60 | 14.83 | 14.59 | 14.77 | 44,796 | +0.12(+0.82%) |
Jan 09, 2006 | 14.66 | 14.66 | 14.60 | 14.65 | 23,020 | -0.01(-0.07%) |
Jan 06, 2006 | 14.51 | 14.68 | 14.51 | 14.66 | 37,952 | +0.15(+1.03%) |
Jan 05, 2006 | 14.42 | 14.51 | 14.39 | 14.51 | 43,967 | +0.19(+1.35%) |
Jan 04, 2006 | 14.40 | 14.40 | 14.22 | 14.32 | 37,745 | -0.13(-0.90%) |
Jan 03, 2006 | 14.06 | 14.45 | 13.91 | 14.45 | 79,016 | +0.51(+3.67%) |
Dec 30, 2005 | 14.11 | 14.11 | 13.93 | 13.93 | 41,063 | -0.13(-0.93%) |
Dec 29, 2005 | 14.37 | 14.40 | 14.07 | 14.07 | 19,702 | -0.24(-1.69%) |
Dec 28, 2005 | 14.13 | 14.31 | 14.13 | 14.31 | 47,285 | +0.13(+0.95%) |
Dec 27, 2005 | 14.10 | 14.30 | 13.98 | 14.17 | 46,041 | +0.05(+0.38%) |
Dec 23, 2005 | 13.99 | 14.12 | 13.96 | 14.12 | 39,612 | +0.11(+0.79%) |
Dec 22, 2005 | 14.04 | 14.10 | 13.92 | 14.01 | 52,263 | -0.04(-0.31%) |
Dec 21, 2005 | 13.98 | 14.05 | 13.89 | 14.05 | 93,949 | -0.05(-0.34%) |
Dec 20, 2005 | 14.06 | 14.16 | 13.97 | 14.10 | 61,803 | +0.12(+0.86%) |
Dec 19, 2005 | 14.27 | 14.27 | 13.96 | 13.98 | 61,180 | -0.17(-1.23%) |
Dec 16, 2005 | 14.03 | 14.22 | 14.01 | 14.15 | 125,472 | +0.13(+0.89%) |
Dec 15, 2005 | 13.99 | 14.03 | 13.94 | 14.03 | 57,862 | +0.06(+0.45%) |
Dec 14, 2005 | 13.92 | 14.03 | 13.92 | 13.96 | 23,850 | +0.05(+0.35%) |
Dec 13, 2005 | 13.98 | 13.98 | 13.87 | 13.92 | 36,708 | +0.01(+0.07%) |
Dec 12, 2005 | 13.76 | 13.98 | 13.76 | 13.91 | 39,404 | +0.05(+0.38%) |
Dec 09, 2005 | 13.92 | 13.92 | 13.78 | 13.85 | 93,741 | -0.05(-0.38%) |
Dec 08, 2005 | 13.67 | 13.91 | 13.67 | 13.91 | 59,314 | +0.24(+1.73%) |
Dec 07, 2005 | 13.71 | 13.71 | 13.60 | 13.67 | 62,217 | -0.03(-0.21%) |
Dec 06, 2005 | 13.60 | 13.84 | 13.60 | 13.70 | 159,485 | +0.10(+0.71%) |
Dec 05, 2005 | 13.79 | 13.79 | 13.59 | 13.60 | 77,565 | -0.26(-1.88%) |
Dec 02, 2005 | 13.98 | 14.00 | 13.79 | 13.86 | 95,815 | -0.12(-0.83%) |
Dec 01, 2005 | 13.63 | 14.00 | 13.63 | 13.98 | 70,306 | +0.35(+2.55%) |
Nov 30, 2005 | 13.56 | 13.69 | 13.52 | 13.63 | 45,004 | +0.10(+0.75%) |
Nov 29, 2005 | 13.43 | 13.54 | 13.40 | 13.53 | 110,540 | +0.10(+0.75%) |
Nov 28, 2005 | 13.58 | 13.58 | 13.41 | 13.43 | 52,677 | -0.07(-0.50%) |
Nov 25, 2005 | 13.55 | 13.55 | 13.46 | 13.50 | 27,790 | -0.05(-0.39%) |
Nov 23, 2005 | 13.39 | 13.61 | 13.38 | 13.55 | 104,111 | +0.14(+1.04%) |
Nov 22, 2005 | 13.21 | 13.41 | 13.15 | 13.41 | 92,082 | +0.28(+2.13%) |
Nov 21, 2005 | 12.96 | 13.14 | 12.86 | 13.13 | 74,039 | +0.20(+1.57%) |
Nov 18, 2005 | 12.96 | 12.98 | 12.88 | 12.93 | 28,827 | +0.02(+0.15%) |
Nov 17, 2005 | 13.01 | 13.06 | 12.85 | 12.91 | 64,084 | -0.06(-0.45%) |
Nov 16, 2005 | 12.87 | 12.99 | 12.80 | 12.97 | 65,743 | +0.14(+1.13%) |
Nov 15, 2005 | 13.14 | 13.14 | 12.79 | 12.82 | 53,092 | -0.32(-2.42%) |
Nov 14, 2005 | 13.38 | 13.48 | 13.12 | 13.14 | 32,353 | -0.24(-1.80%) |
Nov 11, 2005 | 13.19 | 13.38 | 13.19 | 13.38 | 61,595 | +0.21(+1.57%) |
Nov 10, 2005 | 13.11 | 13.19 | 12.96 | 13.17 | 61,595 | +0.07(+0.55%) |
Nov 09, 2005 | 12.78 | 13.12 | 12.78 | 13.10 | 60,766 | +0.17(+1.34%) |
Nov 08, 2005 | 13.02 | 13.02 | 12.83 | 12.93 | 40,856 | -0.09(-0.70%) |
Nov 07, 2005 | 12.86 | 13.04 | 12.86 | 13.02 | 169,232 | +0.18(+1.43%) |
Nov 04, 2005 | 12.90 | 12.97 | 12.78 | 12.84 | 31,108 | -0.09(-0.67%) |
Nov 03, 2005 | 12.87 | 13.01 | 12.83 | 12.92 | 53,922 | +0.02(+0.19%) |
Nov 02, 2005 | 12.81 | 12.90 | 12.69 | 12.90 | 36,086 | +0.08(+0.60%) |
Nov 01, 2005 | 12.98 | 12.98 | 12.57 | 12.82 | 83,994 | -0.17(-1.34%) |
Oct 31, 2005 | 12.83 | 13.06 | 12.82 | 12.99 | 63,047 | +0.07(+0.56%) |
Oct 28, 2005 | 12.68 | 12.92 | 12.68 | 12.92 | 37,330 | +0.31(+2.45%) |
Oct 27, 2005 | 13.02 | 13.02 | 12.61 | 12.61 | 32,768 | -0.33(-2.57%) |
Oct 26, 2005 | 12.87 | 13.07 | 12.86 | 12.95 | 13,480 | +0.02(+0.19%) |
Oct 25, 2005 | 13.08 | 13.14 | 12.85 | 12.92 | 27,998 | -0.20(-1.54%) |
Oct 24, 2005 | 12.98 | 13.12 | 12.98 | 13.12 | 54,337 | +0.18(+1.38%) |
Oct 21, 2005 | 12.81 | 12.98 | 12.80 | 12.95 | 34,219 | +0.17(+1.32%) |
Oct 20, 2005 | 13.02 | 13.02 | 12.75 | 12.78 | 24,264 | -0.24(-1.85%) |
Oct 19, 2005 | 12.91 | 13.04 | 12.82 | 13.02 | 33,182 | +0.11(+0.82%) |
Oct 18, 2005 | 13.12 | 13.16 | 12.91 | 12.91 | 37,745 | -0.23(-1.72%) |
Oct 17, 2005 | 13.26 | 13.32 | 13.14 | 13.14 | 83,994 | -0.17(-1.30%) |
Oct 14, 2005 | 12.97 | 13.31 | 12.87 | 13.31 | 53,922 | +0.39(+2.98%) |
Oct 13, 2005 | 13.03 | 13.16 | 12.75 | 12.93 | 120,702 | +0.21(+1.67%) |
Oct 12, 2005 | 12.94 | 12.99 | 12.65 | 12.71 | 51,433 | -0.22(-1.71%) |
Oct 11, 2005 | 13.21 | 13.22 | 12.91 | 12.94 | 62,840 | -0.28(-2.12%) |
Oct 10, 2005 | 13.50 | 13.50 | 13.21 | 13.22 | 28,412 | -0.24(-1.76%) |
Oct 07, 2005 | 13.36 | 13.45 | 13.29 | 13.45 | 46,041 | +0.07(+0.50%) |
Oct 06, 2005 | 13.12 | 13.39 | 13.02 | 13.39 | 74,246 | +0.19(+1.46%) |
Oct 05, 2005 | 13.74 | 13.74 | 13.19 | 13.19 | 75,698 | -0.36(-2.63%) |
Oct 04, 2005 | 13.66 | 13.79 | 13.52 | 13.55 | 67,402 | -0.10(-0.74%) |
Oct 03, 2005 | 13.69 | 13.79 | 13.60 | 13.65 | 54,959 | +0.03(+0.21%) |
Sep 30, 2005 | 13.48 | 13.62 | 13.40 | 13.62 | 43,552 | +0.07(+0.53%) |
Sep 29, 2005 | 13.36 | 13.55 | 13.14 | 13.55 | 80,883 | +0.18(+1.37%) |
Sep 28, 2005 | 13.57 | 13.57 | 13.37 | 13.37 | 37,745 | -0.49(-3.52%) |
Sep 27, 2005 | 13.85 | 13.85 | 13.67 | 13.85 | 34,427 | +0.04(+0.28%) |
Sep 26, 2005 | 13.81 | 13.88 | 13.77 | 13.81 | 25,924 | +0.05(+0.35%) |
Sep 23, 2005 | 13.77 | 13.77 | 13.55 | 13.77 | 27,168 | +0.08(+0.60%) |
Sep 22, 2005 | 13.86 | 13.86 | 13.60 | 13.68 | 60,351 | -0.17(-1.22%) |
Sep 21, 2005 | 13.98 | 14.11 | 13.85 | 13.85 | 63,669 | -0.18(-1.27%) |
Sep 20, 2005 | 14.13 | 14.20 | 13.97 | 14.03 | 70,513 | -0.14(-1.02%) |
Sep 19, 2005 | 14.30 | 14.30 | 14.14 | 14.18 | 26,338 | -0.19(-1.34%) |
Sep 16, 2005 | 14.26 | 14.39 | 14.22 | 14.37 | 90,630 | +0.19(+1.33%) |
Sep 15, 2005 | 14.18 | 14.32 | 14.18 | 14.18 | 16,591 | -0.02(-0.14%) |
Sep 14, 2005 | 14.66 | 14.66 | 14.10 | 14.20 | 43,967 | -0.49(-3.32%) |
Sep 13, 2005 | 14.83 | 14.83 | 14.66 | 14.69 | 14,310 | -0.07(-0.46%) |
Sep 12, 2005 | 14.64 | 14.83 | 14.62 | 14.75 | 17,628 | +0.12(+0.79%) |
Sep 09, 2005 | 14.61 | 14.70 | 14.61 | 14.64 | 21,983 | +0.00(+0.03%) |
Sep 08, 2005 | 14.95 | 14.97 | 14.59 | 14.63 | 25,301 | -0.31(-2.10%) |
Sep 07, 2005 | 14.73 | 14.99 | 14.73 | 14.95 | 30,486 | +0.10(+0.65%) |
Sep 06, 2005 | 14.44 | 14.85 | 14.44 | 14.85 | 33,805 | +0.43(+3.01%) |
Sep 02, 2005 | 14.59 | 14.60 | 14.42 | 14.42 | 18,043 | -0.13(-0.89%) |