Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.41 | 12.84 | 12.32 | 12.49 | 29,876 | +0.05(+0.40%) |
Oct 30, 2006 | 12.22 | 12.59 | 12.22 | 12.44 | 24,852 | -0.13(-1.03%) |
Oct 27, 2006 | 12.92 | 12.92 | 12.57 | 12.57 | 23,293 | -0.33(-2.56%) |
Oct 26, 2006 | 12.35 | 12.90 | 12.08 | 12.90 | 50,814 | +0.60(+4.88%) |
Oct 25, 2006 | 12.96 | 12.96 | 11.99 | 12.30 | 180,136 | +0.32(+2.67%) |
Oct 24, 2006 | 12.06 | 12.16 | 11.87 | 11.98 | 17,394 | -0.09(-0.75%) |
Oct 23, 2006 | 12.09 | 12.23 | 12.07 | 12.07 | 31,964 | -0.02(-0.17%) |
Oct 20, 2006 | 12.16 | 12.29 | 11.91 | 12.09 | 35,160 | -0.19(-1.55%) |
Oct 19, 2006 | 12.16 | 12.35 | 12.03 | 12.28 | 26,761 | +0.12(+0.99%) |
Oct 18, 2006 | 12.20 | 12.24 | 12.05 | 12.16 | 30,256 | +0.01(+0.08%) |
Oct 17, 2006 | 12.41 | 12.41 | 11.81 | 12.15 | 29,427 | -0.34(-2.72%) |
Oct 16, 2006 | 12.08 | 12.79 | 12.08 | 12.49 | 63,464 | +0.43(+3.57%) |
Oct 13, 2006 | 12.00 | 12.07 | 11.77 | 12.06 | 34,539 | +0.10(+0.84%) |
Oct 12, 2006 | 12.12 | 12.12 | 11.93 | 11.96 | 14,880 | -0.17(-1.40%) |
Oct 11, 2006 | 11.94 | 12.17 | 11.92 | 12.13 | 21,869 | +0.01(+0.08%) |
Oct 10, 2006 | 12.20 | 12.20 | 11.90 | 12.12 | 29,638 | +0.04(+0.33%) |
Oct 09, 2006 | 12.10 | 12.10 | 11.97 | 12.08 | 36,351 | +0.08(+0.67%) |
Oct 06, 2006 | 11.89 | 12.12 | 11.89 | 12.00 | 29,127 | +0.05(+0.42%) |
Oct 05, 2006 | 12.05 | 12.05 | 11.90 | 11.95 | 33,951 | -0.02(-0.17%) |
Oct 04, 2006 | 11.73 | 12.04 | 11.73 | 11.97 | 75,863 | +0.30(+2.57%) |
Oct 03, 2006 | 12.05 | 12.19 | 11.50 | 11.67 | 86,853 | -0.22(-1.85%) |
Oct 02, 2006 | 12.20 | 12.20 | 11.88 | 11.89 | 77,927 | -0.32(-2.62%) |
Sep 29, 2006 | 11.84 | 12.26 | 11.84 | 12.21 | 102,967 | +0.40(+3.39%) |
Sep 28, 2006 | 11.64 | 11.95 | 11.64 | 11.81 | 46,279 | +0.21(+1.81%) |
Sep 27, 2006 | 11.59 | 11.75 | 11.47 | 11.60 | 49,935 | +0.11(+0.96%) |
Sep 26, 2006 | 11.75 | 11.84 | 11.47 | 11.49 | 48,113 | -0.27(-2.30%) |
Sep 25, 2006 | 12.02 | 12.03 | 11.67 | 11.76 | 27,393 | -0.24(-2.00%) |
Sep 22, 2006 | 11.43 | 12.05 | 11.39 | 12.00 | 42,739 | +0.66(+5.82%) |
Sep 21, 2006 | 11.73 | 11.73 | 11.31 | 11.34 | 63,848 | -0.27(-2.33%) |
Sep 20, 2006 | 12.00 | 12.13 | 11.56 | 11.61 | 31,610 | -0.38(-3.17%) |
Sep 19, 2006 | 12.10 | 12.20 | 11.85 | 11.99 | 42,232 | -0.21(-1.72%) |
Sep 18, 2006 | 11.96 | 12.25 | 11.96 | 12.20 | 33,945 | +0.21(+1.75%) |
Sep 15, 2006 | 12.10 | 12.24 | 11.74 | 11.99 | 220,420 | -0.90(-6.98%) |
Sep 14, 2006 | 12.76 | 12.89 | 12.74 | 12.89 | 18,616 | -0.03(-0.23%) |
Sep 13, 2006 | 12.76 | 12.95 | 12.60 | 12.92 | 34,565 | +0.19(+1.49%) |
Sep 12, 2006 | 12.42 | 12.85 | 12.42 | 12.73 | 51,576 | +0.28(+2.25%) |
Sep 11, 2006 | 12.31 | 12.50 | 12.10 | 12.45 | 33,520 | +0.14(+1.14%) |
Sep 08, 2006 | 12.23 | 12.78 | 12.20 | 12.31 | 12,149 | +0.07(+0.57%) |
Sep 07, 2006 | 12.65 | 12.74 | 12.24 | 12.24 | 63,800 | -0.47(-3.70%) |
Sep 06, 2006 | 12.32 | 13.15 | 12.10 | 12.71 | 180,650 | +0.33(+2.67%) |
Sep 05, 2006 | 12.80 | 12.80 | 12.20 | 12.38 | 60,425 | -0.55(-4.25%) |
Sep 01, 2006 | 13.21 | 13.33 | 12.77 | 12.93 | 92,299 | -0.23(-1.75%) |
Aug 31, 2006 | 12.59 | 13.29 | 12.47 | 13.16 | 72,764 | +0.56(+4.44%) |
Aug 30, 2006 | 12.08 | 12.72 | 12.08 | 12.60 | 60,715 | +0.06(+0.48%) |
Aug 29, 2006 | 12.93 | 12.93 | 12.54 | 12.54 | 35,277 | -0.40(-3.09%) |
Aug 28, 2006 | 11.98 | 13.03 | 11.95 | 12.94 | 42,382 | +0.94(+7.83%) |
Aug 25, 2006 | 12.00 | 12.28 | 11.88 | 12.00 | 59,839 | +0.23(+1.95%) |
Aug 24, 2006 | 11.81 | 11.89 | 11.74 | 11.77 | 17,076 | -0.05(-0.42%) |
Aug 23, 2006 | 11.95 | 11.99 | 11.70 | 11.82 | 114,040 | -0.15(-1.25%) |
Aug 22, 2006 | 11.94 | 12.06 | 11.85 | 11.97 | 43,648 | +0.06(+0.50%) |
Aug 21, 2006 | 11.94 | 12.10 | 11.85 | 11.91 | 133,882 | -0.08(-0.67%) |
Aug 18, 2006 | 12.19 | 12.37 | 11.93 | 11.99 | 10,195 | -0.22(-1.80%) |
Aug 17, 2006 | 12.04 | 12.34 | 12.04 | 12.21 | 16,517 | +0.13(+1.08%) |
Aug 16, 2006 | 12.06 | 12.12 | 11.90 | 12.08 | 94,239 | +0.12(+1.00%) |
Aug 15, 2006 | 12.31 | 12.32 | 11.92 | 11.96 | 72,458 | -0.17(-1.40%) |
Aug 14, 2006 | 12.55 | 12.55 | 12.08 | 12.13 | 47,311 | -0.32(-2.57%) |
Aug 11, 2006 | 12.43 | 12.49 | 12.31 | 12.45 | 17,904 | +0.00(+0.00%) |
Aug 10, 2006 | 12.52 | 13.14 | 12.32 | 12.45 | 72,845 | -0.13(-1.03%) |
Aug 09, 2006 | 12.92 | 12.92 | 12.58 | 12.58 | 412,127 | -0.19(-1.49%) |
Aug 08, 2006 | 12.89 | 13.04 | 12.72 | 12.77 | 34,380 | -0.11(-0.85%) |
Aug 07, 2006 | 13.20 | 13.20 | 12.76 | 12.88 | 31,205 | -0.37(-2.79%) |
Aug 04, 2006 | 12.94 | 13.27 | 12.94 | 13.25 | 20,159 | +0.25(+1.92%) |
Aug 03, 2006 | 12.95 | 13.10 | 12.88 | 13.00 | 16,866 | -0.07(-0.54%) |
Aug 02, 2006 | 13.15 | 13.29 | 12.90 | 13.07 | 32,403 | +0.11(+0.85%) |
Aug 01, 2006 | 13.04 | 13.07 | 12.69 | 12.96 | 63,774 | -0.16(-1.22%) |
Jul 31, 2006 | 13.06 | 13.20 | 13.02 | 13.12 | 39,384 | -0.08(-0.61%) |
Jul 28, 2006 | 13.18 | 13.57 | 13.00 | 13.20 | 60,624 | +0.14(+1.07%) |
Jul 27, 2006 | 13.03 | 13.12 | 12.92 | 13.06 | 54,970 | +0.08(+0.62%) |
Jul 26, 2006 | 13.70 | 13.70 | 12.91 | 12.98 | 198,439 | -0.77(-5.60%) |
Jul 25, 2006 | 13.42 | 13.96 | 12.57 | 13.75 | 209,490 | -0.31(-2.20%) |
Jul 24, 2006 | 13.99 | 14.10 | 13.87 | 14.06 | 33,340 | +0.07(+0.50%) |
Jul 21, 2006 | 14.02 | 14.03 | 13.57 | 13.99 | 56,839 | -0.01(-0.07%) |
Jul 20, 2006 | 13.94 | 14.13 | 13.86 | 14.00 | 78,535 | +0.16(+1.16%) |
Jul 19, 2006 | 14.20 | 14.20 | 13.79 | 13.84 | 40,125 | -0.44(-3.08%) |
Jul 18, 2006 | 13.70 | 14.52 | 13.42 | 14.28 | 84,651 | +0.63(+4.62%) |
Jul 17, 2006 | 14.01 | 14.05 | 13.60 | 13.65 | 40,574 | -0.39(-2.78%) |
Jul 14, 2006 | 14.18 | 14.18 | 13.97 | 14.04 | 99,205 | -0.16(-1.13%) |
Jul 13, 2006 | 14.69 | 14.79 | 13.96 | 14.20 | 81,120 | -0.58(-3.92%) |
Jul 12, 2006 | 14.43 | 15.03 | 14.43 | 14.78 | 29,480 | +0.28(+1.93%) |
Jul 11, 2006 | 14.82 | 14.82 | 14.36 | 14.50 | 81,451 | -0.41(-2.75%) |
Jul 10, 2006 | 15.11 | 15.35 | 14.85 | 14.91 | 41,646 | -0.18(-1.19%) |
Jul 07, 2006 | 15.08 | 15.39 | 14.99 | 15.09 | 86,682 | -0.07(-0.46%) |
Jul 06, 2006 | 15.32 | 15.39 | 15.16 | 15.16 | 174,378 | -0.09(-0.59%) |
Jul 05, 2006 | 15.10 | 15.38 | 15.10 | 15.25 | 87,251 | +0.03(+0.20%) |
Jul 03, 2006 | 15.22 | 15.44 | 14.93 | 15.22 | 62,032 | +0.00(+0.00%) |
Jun 30, 2006 | 14.97 | 15.25 | 14.86 | 15.22 | 1,069,363 | +0.32(+2.15%) |
Jun 29, 2006 | 14.44 | 14.92 | 14.34 | 14.90 | 90,300 | +0.48(+3.33%) |
Jun 28, 2006 | 14.05 | 14.49 | 14.03 | 14.42 | 104,923 | +0.37(+2.63%) |
Jun 27, 2006 | 14.41 | 14.57 | 14.05 | 14.05 | 65,195 | -0.38(-2.63%) |
Jun 26, 2006 | 14.19 | 14.50 | 14.10 | 14.43 | 141,800 | +0.21(+1.48%) |
Jun 23, 2006 | 14.35 | 14.45 | 14.18 | 14.22 | 53,514 | -0.13(-0.91%) |
Jun 22, 2006 | 14.23 | 14.35 | 14.00 | 14.35 | 96,407 | +0.03(+0.21%) |
Jun 21, 2006 | 14.45 | 14.71 | 14.24 | 14.32 | 56,967 | +0.17(+1.20%) |
Jun 20, 2006 | 14.35 | 14.69 | 14.15 | 14.15 | 76,135 | -0.13(-0.91%) |
Jun 19, 2006 | 14.50 | 14.89 | 14.11 | 14.28 | 150,450 | -0.18(-1.24%) |
Jun 16, 2006 | 14.44 | 14.74 | 14.25 | 14.46 | 159,588 | -0.05(-0.34%) |
Jun 15, 2006 | 14.30 | 14.62 | 14.13 | 14.51 | 57,429 | +0.25(+1.75%) |
Jun 14, 2006 | 14.02 | 14.29 | 14.01 | 14.26 | 74,141 | +0.26(+1.86%) |
Jun 13, 2006 | 14.11 | 14.38 | 14.00 | 14.00 | 96,615 | -0.05(-0.36%) |
Jun 12, 2006 | 14.50 | 14.50 | 14.00 | 14.05 | 104,729 | -0.40(-2.77%) |
Jun 09, 2006 | 14.15 | 14.78 | 14.15 | 14.45 | 98,402 | +0.35(+2.48%) |
Jun 08, 2006 | 13.60 | 14.19 | 13.40 | 14.10 | 150,282 | +0.46(+3.37%) |
Jun 07, 2006 | 12.95 | 14.06 | 12.83 | 13.64 | 198,684 | +0.68(+5.25%) |
Jun 06, 2006 | 13.09 | 13.34 | 12.87 | 12.96 | 138,361 | -0.10(-0.77%) |
Jun 05, 2006 | 13.51 | 13.51 | 12.96 | 13.06 | 89,650 | -0.53(-3.90%) |
Jun 02, 2006 | 13.67 | 13.91 | 13.41 | 13.59 | 110,727 | +0.19(+1.42%) |
Jun 01, 2006 | 13.12 | 13.45 | 13.01 | 13.40 | 110,426 | +0.30(+2.29%) |
May 31, 2006 | 13.20 | 13.26 | 12.89 | 13.10 | 129,018 | -0.03(-0.23%) |
May 30, 2006 | 13.37 | 13.55 | 13.06 | 13.13 | 84,572 | -0.28(-2.09%) |
May 26, 2006 | 13.40 | 13.57 | 13.29 | 13.41 | 33,961 | -0.03(-0.22%) |
May 25, 2006 | 13.28 | 13.69 | 13.28 | 13.44 | 78,506 | +0.31(+2.36%) |
May 24, 2006 | 12.80 | 13.20 | 12.57 | 13.13 | 71,049 | +0.34(+2.66%) |
May 23, 2006 | 12.73 | 13.26 | 12.64 | 12.79 | 90,995 | +0.20(+1.59%) |
May 22, 2006 | 13.04 | 13.20 | 12.54 | 12.59 | 129,059 | -0.55(-4.19%) |
May 19, 2006 | 13.29 | 13.55 | 13.00 | 13.14 | 130,085 | -0.08(-0.61%) |
May 18, 2006 | 13.38 | 13.52 | 13.20 | 13.22 | 69,868 | -0.08(-0.60%) |
May 17, 2006 | 13.50 | 13.83 | 13.24 | 13.30 | 101,529 | -0.30(-2.21%) |
May 16, 2006 | 13.41 | 13.90 | 13.40 | 13.60 | 73,679 | +0.19(+1.42%) |
May 15, 2006 | 13.46 | 14.13 | 13.40 | 13.41 | 72,391 | -0.09(-0.67%) |
May 12, 2006 | 13.95 | 14.06 | 13.50 | 13.50 | 55,733 | -0.44(-3.16%) |
May 11, 2006 | 14.40 | 14.49 | 13.85 | 13.94 | 66,083 | -0.41(-2.86%) |
May 10, 2006 | 13.99 | 14.69 | 13.83 | 14.35 | 135,683 | +0.32(+2.28%) |
May 09, 2006 | 14.68 | 14.73 | 14.01 | 14.03 | 58,649 | -0.64(-4.36%) |
May 08, 2006 | 15.24 | 15.24 | 14.64 | 14.67 | 47,159 | -0.57(-3.74%) |
May 05, 2006 | 14.73 | 15.64 | 14.07 | 15.24 | 135,759 | +0.63(+4.31%) |
May 04, 2006 | 14.01 | 14.66 | 13.90 | 14.61 | 94,132 | +0.66(+4.73%) |
May 03, 2006 | 13.88 | 14.01 | 13.50 | 13.95 | 78,469 | +0.09(+0.65%) |
May 02, 2006 | 13.68 | 13.87 | 13.43 | 13.86 | 44,244 | +0.23(+1.69%) |
May 01, 2006 | 13.91 | 14.00 | 13.52 | 13.63 | 62,468 | -0.21(-1.52%) |
Apr 28, 2006 | 13.99 | 13.99 | 13.66 | 13.84 | 18,200 | -0.15(-1.07%) |
Apr 27, 2006 | 13.90 | 14.12 | 13.28 | 13.99 | 166,234 | +0.02(+0.14%) |
Apr 26, 2006 | 13.73 | 14.41 | 13.61 | 13.97 | 66,940 | +0.31(+2.27%) |
Apr 25, 2006 | 13.92 | 14.15 | 13.57 | 13.66 | 87,936 | -0.23(-1.66%) |
Apr 24, 2006 | 14.56 | 14.56 | 13.85 | 13.89 | 95,076 | -0.58(-4.01%) |
Apr 21, 2006 | 14.99 | 14.99 | 14.05 | 14.47 | 134,323 | -0.33(-2.23%) |
Apr 20, 2006 | 14.56 | 15.39 | 14.56 | 14.80 | 293,079 | +0.31(+2.14%) |
Apr 19, 2006 | 14.71 | 14.99 | 14.25 | 14.49 | 118,635 | -0.44(-2.95%) |
Apr 18, 2006 | 14.49 | 15.00 | 14.38 | 14.93 | 120,006 | +0.64(+4.48%) |
Apr 17, 2006 | 14.41 | 14.45 | 14.07 | 14.29 | 71,514 | -0.15(-1.04%) |
Apr 13, 2006 | 14.02 | 14.56 | 13.95 | 14.44 | 38,405 | +0.41(+2.92%) |
Apr 12, 2006 | 14.18 | 14.45 | 13.99 | 14.03 | 38,262 | -0.15(-1.06%) |
Apr 11, 2006 | 14.73 | 14.73 | 14.18 | 14.18 | 84,215 | -0.62(-4.19%) |
Apr 10, 2006 | 15.02 | 15.08 | 14.68 | 14.80 | 90,203 | -0.15(-1.00%) |
Apr 07, 2006 | 14.97 | 15.20 | 14.85 | 14.95 | 49,814 | +0.05(+0.34%) |
Apr 06, 2006 | 14.86 | 15.06 | 14.81 | 14.90 | 77,612 | +0.05(+0.34%) |
Apr 05, 2006 | 14.76 | 14.98 | 14.73 | 14.85 | 132,850 | +0.15(+1.02%) |
Apr 04, 2006 | 14.60 | 14.85 | 14.52 | 14.70 | 113,860 | +0.01(+0.07%) |
Apr 03, 2006 | 14.65 | 14.83 | 14.45 | 14.69 | 79,236 | +0.09(+0.62%) |
Mar 31, 2006 | 14.25 | 14.71 | 14.22 | 14.60 | 121,750 | +0.47(+3.33%) |
Mar 30, 2006 | 13.96 | 14.23 | 13.96 | 14.13 | 75,632 | +0.20(+1.44%) |
Mar 29, 2006 | 14.49 | 14.49 | 13.93 | 13.93 | 50,734 | -0.49(-3.40%) |
Mar 28, 2006 | 14.66 | 14.84 | 14.33 | 14.42 | 67,912 | -0.21(-1.44%) |
Mar 27, 2006 | 14.98 | 14.98 | 14.56 | 14.63 | 75,716 | -0.34(-2.27%) |
Mar 24, 2006 | 14.92 | 15.12 | 14.72 | 14.97 | 57,701 | +0.07(+0.47%) |
Mar 23, 2006 | 15.14 | 15.14 | 14.65 | 14.90 | 110,200 | -0.39(-2.55%) |
Mar 22, 2006 | 15.17 | 15.33 | 14.96 | 15.29 | 47,200 | +0.14(+0.92%) |
Mar 21, 2006 | 15.00 | 15.36 | 14.96 | 15.15 | 106,369 | +0.15(+1.00%) |
Mar 20, 2006 | 14.50 | 15.01 | 14.50 | 15.00 | 105,681 | +0.41(+2.81%) |
Mar 17, 2006 | 14.92 | 14.95 | 14.30 | 14.59 | 240,642 | -0.26(-1.75%) |
Mar 16, 2006 | 15.60 | 15.63 | 14.72 | 14.85 | 320,212 | -0.89(-5.65%) |
Mar 15, 2006 | 15.81 | 15.93 | 15.69 | 15.74 | 109,244 | -0.11(-0.69%) |
Mar 14, 2006 | 15.32 | 15.91 | 15.10 | 15.85 | 79,005 | +0.55(+3.59%) |
Mar 13, 2006 | 15.34 | 15.70 | 15.18 | 15.30 | 51,184 | +0.06(+0.39%) |
Mar 10, 2006 | 15.11 | 15.37 | 15.01 | 15.24 | 110,952 | +0.18(+1.20%) |
Mar 09, 2006 | 14.89 | 15.76 | 14.89 | 15.06 | 114,432 | +0.17(+1.14%) |
Mar 08, 2006 | 15.15 | 15.26 | 14.66 | 14.89 | 62,803 | -0.27(-1.78%) |
Mar 07, 2006 | 15.50 | 15.64 | 15.08 | 15.16 | 66,783 | -0.62(-3.93%) |
Mar 06, 2006 | 15.68 | 15.87 | 15.16 | 15.78 | 56,882 | +0.16(+1.02%) |
Mar 03, 2006 | 15.82 | 15.98 | 15.59 | 15.62 | 111,318 | -0.26(-1.64%) |
Mar 02, 2006 | 15.81 | 15.98 | 15.63 | 15.88 | 80,460 | +0.03(+0.19%) |
Mar 01, 2006 | 15.51 | 16.00 | 15.51 | 15.85 | 99,152 | +0.35(+2.26%) |
Feb 28, 2006 | 15.96 | 15.88 | 15.38 | 15.50 | 35,551 | -0.46(-2.88%) |
Feb 27, 2006 | 15.59 | 16.00 | 15.59 | 15.96 | 36,937 | +0.35(+2.24%) |
Feb 24, 2006 | 15.69 | 15.90 | 15.50 | 15.61 | 68,473 | -0.25(-1.58%) |
Feb 23, 2006 | 15.60 | 16.00 | 15.60 | 15.86 | 77,459 | +0.19(+1.21%) |
Feb 22, 2006 | 15.83 | 15.99 | 15.60 | 15.67 | 115,798 | -0.20(-1.26%) |
Feb 21, 2006 | 16.09 | 16.43 | 15.80 | 15.87 | 85,175 | -0.25(-1.55%) |
Feb 17, 2006 | 16.35 | 16.35 | 16.10 | 16.12 | 50,217 | -0.13(-0.80%) |
Feb 16, 2006 | 16.00 | 16.35 | 16.00 | 16.25 | 62,100 | +0.25(+1.56%) |
Feb 15, 2006 | 15.78 | 16.00 | 15.67 | 16.00 | 73,954 | +0.10(+0.63%) |
Feb 14, 2006 | 15.36 | 15.90 | 15.28 | 15.90 | 35,674 | +0.50(+3.25%) |
Feb 13, 2006 | 15.45 | 15.68 | 15.24 | 15.40 | 22,190 | -0.15(-0.96%) |
Feb 10, 2006 | 14.92 | 15.59 | 14.71 | 15.55 | 91,756 | +0.55(+3.67%) |
Feb 09, 2006 | 14.93 | 15.12 | 14.79 | 15.00 | 68,511 | +0.22(+1.49%) |
Feb 08, 2006 | 14.46 | 15.04 | 14.37 | 14.78 | 68,903 | +0.30(+2.07%) |
Feb 07, 2006 | 14.69 | 14.85 | 14.30 | 14.48 | 77,454 | -0.28(-1.90%) |
Feb 06, 2006 | 14.89 | 15.02 | 14.68 | 14.76 | 38,940 | +0.00(+0.00%) |
Feb 03, 2006 | 14.69 | 14.82 | 14.54 | 14.76 | 38,297 | -0.01(-0.07%) |
Feb 02, 2006 | 14.96 | 15.07 | 14.70 | 14.77 | 60,342 | -0.28(-1.86%) |
Feb 01, 2006 | 15.15 | 15.32 | 14.99 | 15.05 | 59,429 | -0.21(-1.38%) |
Jan 31, 2006 | 15.27 | 15.37 | 15.11 | 15.26 | 61,483 | +0.03(+0.20%) |
Jan 30, 2006 | 14.98 | 15.60 | 14.98 | 15.23 | 207,680 | +0.19(+1.26%) |
Jan 27, 2006 | 15.01 | 15.06 | 14.86 | 15.04 | 60,900 | -0.01(-0.07%) |
Jan 26, 2006 | 15.10 | 15.10 | 14.97 | 15.05 | 76,663 | +0.11(+0.74%) |
Jan 25, 2006 | 15.50 | 15.53 | 14.89 | 14.94 | 300,801 | +1.39(+10.26%) |
Jan 24, 2006 | 13.70 | 13.71 | 13.52 | 13.55 | 39,353 | +0.04(+0.30%) |
Jan 23, 2006 | 13.53 | 13.95 | 13.38 | 13.51 | 47,650 | +0.06(+0.45%) |
Jan 20, 2006 | 13.95 | 13.95 | 13.41 | 13.45 | 21,674 | -0.39(-2.82%) |
Jan 19, 2006 | 13.74 | 13.84 | 13.35 | 13.84 | 25,173 | +0.23(+1.69%) |
Jan 18, 2006 | 13.17 | 13.62 | 12.98 | 13.61 | 29,646 | +0.47(+3.58%) |
Jan 17, 2006 | 13.49 | 13.63 | 13.13 | 13.14 | 65,239 | -0.38(-2.81%) |
Jan 13, 2006 | 13.64 | 13.78 | 13.38 | 13.52 | 78,439 | -0.15(-1.10%) |
Jan 12, 2006 | 13.70 | 13.73 | 13.34 | 13.67 | 65,500 | -0.03(-0.22%) |
Jan 11, 2006 | 13.50 | 13.94 | 13.38 | 13.70 | 140,523 | +0.20(+1.48%) |
Jan 10, 2006 | 13.66 | 13.66 | 13.15 | 13.50 | 86,326 | -0.23(-1.68%) |
Jan 09, 2006 | 14.09 | 14.12 | 13.70 | 13.73 | 92,157 | -0.25(-1.79%) |
Jan 06, 2006 | 14.00 | 14.16 | 13.60 | 13.98 | 96,896 | -0.12(-0.85%) |
Jan 05, 2006 | 14.33 | 14.65 | 13.82 | 14.10 | 103,371 | -0.74(-4.99%) |
Jan 04, 2006 | 14.21 | 14.96 | 14.13 | 14.84 | 91,649 | +0.42(+2.91%) |
Jan 03, 2006 | 14.05 | 14.48 | 13.83 | 14.42 | 58,874 | +0.44(+3.15%) |
Dec 30, 2005 | 14.02 | 14.25 | 13.84 | 13.98 | 34,162 | -0.11(-0.78%) |
Dec 29, 2005 | 13.80 | 14.28 | 13.80 | 14.09 | 51,061 | +0.29(+2.10%) |
Dec 28, 2005 | 13.99 | 14.13 | 13.69 | 13.80 | 55,900 | -0.18(-1.29%) |
Dec 27, 2005 | 14.29 | 14.40 | 13.82 | 13.98 | 29,000 | -0.32(-2.24%) |
Dec 23, 2005 | 13.91 | 14.30 | 13.78 | 14.30 | 61,603 | +0.51(+3.70%) |
Dec 22, 2005 | 13.87 | 14.00 | 13.53 | 13.79 | 119,719 | -0.21(-1.50%) |
Dec 21, 2005 | 13.53 | 14.00 | 13.36 | 14.00 | 200,404 | +1.34(+10.58%) |
Dec 20, 2005 | 12.73 | 12.79 | 12.51 | 12.66 | 39,208 | -0.03(-0.24%) |
Dec 19, 2005 | 12.94 | 12.94 | 12.56 | 12.69 | 36,375 | -0.14(-1.09%) |
Dec 16, 2005 | 12.69 | 13.04 | 12.69 | 12.83 | 142,662 | +0.23(+1.83%) |
Dec 15, 2005 | 12.76 | 12.77 | 12.46 | 12.60 | 58,672 | -0.16(-1.25%) |
Dec 14, 2005 | 12.69 | 12.82 | 12.62 | 12.76 | 69,559 | +0.04(+0.31%) |
Dec 13, 2005 | 12.11 | 12.80 | 12.06 | 12.72 | 85,087 | +0.61(+5.04%) |
Dec 12, 2005 | 11.63 | 12.13 | 11.63 | 12.11 | 217,012 | +0.28(+2.37%) |
Dec 09, 2005 | 11.48 | 11.94 | 11.48 | 11.83 | 25,265 | +0.32(+2.78%) |
Dec 08, 2005 | 11.61 | 11.91 | 11.00 | 11.51 | 87,021 | -0.11(-0.95%) |
Dec 07, 2005 | 11.87 | 11.87 | 11.53 | 11.62 | 51,631 | -0.17(-1.44%) |
Dec 06, 2005 | 12.00 | 12.12 | 11.79 | 11.79 | 167,945 | -0.19(-1.59%) |
Dec 05, 2005 | 11.87 | 12.03 | 11.82 | 11.98 | 134,602 | +0.23(+1.96%) |
Dec 02, 2005 | 11.88 | 12.00 | 11.67 | 11.75 | 54,598 | +0.00(+0.00%) |
Dec 01, 2005 | 11.74 | 11.98 | 11.67 | 11.75 | 126,407 | +0.12(+1.03%) |
Nov 30, 2005 | 11.48 | 11.70 | 11.48 | 11.63 | 95,300 | +0.18(+1.57%) |
Nov 29, 2005 | 11.65 | 11.70 | 11.39 | 11.45 | 31,768 | -0.06(-0.52%) |
Nov 28, 2005 | 11.65 | 11.68 | 11.51 | 11.51 | 22,993 | -0.05(-0.43%) |
Nov 25, 2005 | 11.51 | 11.57 | 11.47 | 11.56 | 7,900 | +0.20(+1.76%) |
Nov 23, 2005 | 11.71 | 11.71 | 11.34 | 11.36 | 24,199 | -0.28(-2.41%) |
Nov 22, 2005 | 11.80 | 11.89 | 11.57 | 11.64 | 17,525 | -0.15(-1.27%) |
Nov 21, 2005 | 11.94 | 11.97 | 11.71 | 11.79 | 33,837 | +0.04(+0.34%) |
Nov 18, 2005 | 11.63 | 11.83 | 11.49 | 11.75 | 46,733 | +0.28(+2.44%) |
Nov 17, 2005 | 11.44 | 11.55 | 11.34 | 11.47 | 12,909 | +0.07(+0.61%) |
Nov 16, 2005 | 10.95 | 11.69 | 10.92 | 11.40 | 82,328 | +0.28(+2.52%) |
Nov 15, 2005 | 11.23 | 11.34 | 11.10 | 11.12 | 24,000 | -0.07(-0.63%) |
Nov 14, 2005 | 11.06 | 11.47 | 11.06 | 11.19 | 186,805 | +0.13(+1.18%) |
Nov 11, 2005 | 10.78 | 11.15 | 10.72 | 11.06 | 161,853 | +0.28(+2.60%) |
Nov 10, 2005 | 10.59 | 10.80 | 10.51 | 10.78 | 46,359 | +0.15(+1.41%) |
Nov 09, 2005 | 11.00 | 11.00 | 10.40 | 10.63 | 52,505 | -0.23(-2.12%) |
Nov 08, 2005 | 10.97 | 11.00 | 10.81 | 10.86 | 10,632 | -0.11(-1.00%) |
Nov 07, 2005 | 11.14 | 11.19 | 10.86 | 10.97 | 27,392 | -0.13(-1.17%) |
Nov 04, 2005 | 11.07 | 11.13 | 11.02 | 11.10 | 35,977 | +0.03(+0.27%) |
Nov 03, 2005 | 11.05 | 11.07 | 10.94 | 11.07 | 30,692 | +0.16(+1.47%) |
Nov 02, 2005 | 10.12 | 11.00 | 10.12 | 10.91 | 36,149 | +0.64(+6.23%) |