Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.18 | 14.20 | 14.13 | 14.20 | 16,279 | +0.05(+0.33%) |
Aug 30, 2006 | 14.16 | 14.21 | 14.00 | 14.16 | 25,203 | -0.02(-0.11%) |
Aug 29, 2006 | 13.94 | 14.17 | 13.89 | 14.17 | 39,273 | +0.04(+0.28%) |
Aug 28, 2006 | 14.27 | 14.27 | 14.13 | 14.13 | 56,161 | -0.06(-0.44%) |
Aug 25, 2006 | 13.85 | 14.23 | 13.85 | 14.20 | 30,405 | +0.18(+1.29%) |
Aug 24, 2006 | 14.16 | 14.24 | 14.01 | 14.01 | 18,548 | -0.23(-1.60%) |
Aug 23, 2006 | 14.20 | 14.29 | 14.05 | 14.24 | 10,110 | +0.04(+0.28%) |
Aug 22, 2006 | 14.00 | 14.34 | 13.63 | 14.20 | 76,615 | +0.05(+0.33%) |
Aug 21, 2006 | 14.16 | 14.16 | 13.97 | 14.16 | 9,349 | +0.13(+0.90%) |
Aug 18, 2006 | 14.01 | 14.03 | 13.83 | 14.03 | 10,546 | -0.13(-0.94%) |
Aug 17, 2006 | 13.75 | 14.32 | 13.61 | 14.16 | 144,376 | +0.35(+2.51%) |
Aug 16, 2006 | 13.69 | 13.99 | 13.69 | 13.82 | 3,806 | -0.05(-0.34%) |
Aug 15, 2006 | 13.94 | 13.97 | 13.57 | 13.86 | 32,347 | +0.12(+0.86%) |
Aug 14, 2006 | 13.82 | 13.87 | 13.72 | 13.75 | 46,402 | +0.08(+0.58%) |
Aug 11, 2006 | 13.70 | 13.74 | 13.65 | 13.67 | 10,494 | -0.06(-0.40%) |
Aug 10, 2006 | 13.63 | 13.77 | 13.63 | 13.72 | 10,977 | -0.08(-0.57%) |
Aug 09, 2006 | 13.54 | 14.37 | 13.49 | 13.80 | 51,197 | +0.46(+3.42%) |
Aug 08, 2006 | 13.50 | 13.51 | 13.24 | 13.35 | 48,999 | -0.24(-1.74%) |
Aug 07, 2006 | 13.81 | 13.86 | 13.58 | 13.58 | 28,992 | -0.38(-2.71%) |
Aug 04, 2006 | 14.35 | 14.38 | 13.91 | 13.96 | 49,656 | -0.24(-1.72%) |
Aug 03, 2006 | 14.00 | 14.25 | 13.96 | 14.20 | 95,726 | -0.15(-1.04%) |
Aug 02, 2006 | 14.30 | 14.42 | 14.25 | 14.35 | 7,501 | +0.13(+0.88%) |
Aug 01, 2006 | 14.08 | 14.47 | 14.08 | 14.23 | 22,054 | +0.03(+0.22%) |
Jul 31, 2006 | 14.16 | 14.23 | 14.09 | 14.20 | 25,573 | +0.03(+0.22%) |
Jul 28, 2006 | 14.07 | 14.22 | 14.05 | 14.16 | 36,644 | +0.24(+1.69%) |
Jul 27, 2006 | 13.92 | 14.14 | 13.75 | 13.93 | 14,832 | -0.05(-0.34%) |
Jul 26, 2006 | 14.16 | 14.18 | 13.97 | 13.97 | 9,860 | -0.18(-1.28%) |
Jul 25, 2006 | 14.27 | 14.38 | 14.01 | 14.16 | 34,660 | -0.20(-1.42%) |
Jul 24, 2006 | 14.36 | 14.36 | 14.16 | 14.36 | 17,523 | +0.07(+0.50%) |
Jul 21, 2006 | 14.16 | 14.30 | 13.93 | 14.29 | 13,003 | +0.19(+1.34%) |
Jul 20, 2006 | 14.26 | 14.30 | 14.01 | 14.10 | 8,798 | -0.18(-1.27%) |
Jul 19, 2006 | 13.92 | 14.52 | 13.92 | 14.28 | 30,541 | +0.34(+2.43%) |
Jul 18, 2006 | 13.57 | 13.94 | 13.49 | 13.94 | 15,138 | +0.52(+3.87%) |
Jul 17, 2006 | 13.16 | 13.56 | 13.03 | 13.42 | 15,343 | +0.13(+0.95%) |
Jul 14, 2006 | 12.91 | 13.37 | 12.87 | 13.30 | 7,306 | +0.14(+1.08%) |
Jul 13, 2006 | 13.06 | 13.35 | 12.83 | 13.16 | 14,898 | -0.06(-0.48%) |
Jul 12, 2006 | 13.35 | 13.73 | 13.19 | 13.22 | 22,703 | -0.19(-1.41%) |
Jul 11, 2006 | 13.41 | 13.61 | 13.23 | 13.41 | 24,248 | -0.05(-0.35%) |
Jul 10, 2006 | 13.50 | 13.61 | 13.39 | 13.46 | 20,379 | +0.01(+0.06%) |
Jul 07, 2006 | 13.38 | 13.54 | 13.33 | 13.45 | 27,243 | +0.06(+0.41%) |
Jul 06, 2006 | 13.24 | 13.51 | 13.22 | 13.39 | 22,204 | +0.10(+0.77%) |
Jul 05, 2006 | 13.04 | 13.29 | 13.04 | 13.29 | 8,397 | -0.12(-0.88%) |
Jul 03, 2006 | 13.56 | 13.61 | 13.35 | 13.41 | 21,970 | -0.04(-0.29%) |
Jun 30, 2006 | 13.46 | 13.47 | 13.15 | 13.45 | 49,805 | +0.02(+0.18%) |
Jun 29, 2006 | 13.05 | 13.42 | 13.05 | 13.42 | 26,688 | +0.48(+3.71%) |
Jun 28, 2006 | 12.72 | 13.18 | 12.70 | 12.94 | 17,391 | +0.21(+1.67%) |
Jun 27, 2006 | 12.76 | 13.10 | 12.60 | 12.73 | 18,121 | -0.06(-0.43%) |
Jun 26, 2006 | 12.79 | 12.83 | 12.65 | 12.79 | 22,112 | +0.07(+0.56%) |
Jun 23, 2006 | 12.59 | 12.81 | 12.58 | 12.72 | 17,816 | +0.04(+0.31%) |
Jun 22, 2006 | 12.59 | 12.79 | 12.59 | 12.68 | 18,219 | +0.05(+0.37%) |
Jun 21, 2006 | 12.49 | 12.65 | 12.49 | 12.63 | 889 | +0.00(+0.00%) |
Jun 20, 2006 | 12.58 | 12.70 | 12.49 | 12.63 | 23,500 | +0.09(+0.69%) |
Jun 19, 2006 | 12.75 | 12.75 | 12.46 | 12.54 | 34,116 | -0.17(-1.36%) |
Jun 16, 2006 | 12.94 | 13.18 | 12.51 | 12.72 | 103,826 | +0.05(+0.37%) |
Jun 15, 2006 | 12.75 | 13.00 | 12.64 | 12.67 | 13,495 | +0.05(+0.37%) |
Jun 14, 2006 | 12.59 | 12.67 | 12.59 | 12.62 | 3,432 | -0.13(-1.05%) |
Jun 13, 2006 | 12.26 | 12.93 | 12.15 | 12.76 | 14,869 | +0.62(+5.12%) |
Jun 12, 2006 | 12.39 | 12.47 | 12.13 | 12.13 | 13,588 | -0.25(-2.03%) |
Jun 09, 2006 | 12.71 | 12.80 | 12.38 | 12.39 | 2,956 | -0.35(-2.72%) |
Jun 08, 2006 | 12.43 | 12.98 | 12.33 | 12.73 | 5,637 | +0.04(+0.31%) |
Jun 07, 2006 | 12.96 | 12.98 | 12.42 | 12.69 | 18,221 | -0.19(-1.47%) |
Jun 06, 2006 | 12.38 | 13.01 | 12.33 | 12.88 | 9,539 | +0.21(+1.68%) |
Jun 05, 2006 | 12.93 | 13.36 | 12.64 | 12.67 | 31,517 | -0.61(-4.56%) |
Jun 02, 2006 | 13.35 | 13.38 | 13.09 | 13.27 | 1,774 | -0.11(-0.82%) |
Jun 01, 2006 | 13.38 | 13.38 | 13.18 | 13.38 | 14,809 | +0.13(+1.01%) |
May 31, 2006 | 12.93 | 13.38 | 12.93 | 13.25 | 10,535 | +0.32(+2.50%) |
May 30, 2006 | 13.11 | 13.38 | 12.93 | 12.93 | 6,048 | -0.37(-2.78%) |
May 26, 2006 | 13.34 | 13.37 | 13.20 | 13.30 | 7,279 | +0.06(+0.48%) |
May 25, 2006 | 13.19 | 13.34 | 13.16 | 13.24 | 3,789 | +0.05(+0.36%) |
May 24, 2006 | 13.06 | 13.27 | 12.73 | 13.19 | 12,856 | -0.06(-0.48%) |
May 23, 2006 | 13.09 | 13.25 | 12.99 | 13.25 | 12,059 | +0.36(+2.81%) |
May 22, 2006 | 12.90 | 13.02 | 12.71 | 12.89 | 12,215 | -0.01(-0.06%) |
May 19, 2006 | 12.79 | 12.98 | 12.67 | 12.90 | 7,439 | +0.02(+0.12%) |
May 18, 2006 | 12.87 | 12.97 | 12.82 | 12.88 | 5,102 | -0.02(-0.12%) |
May 17, 2006 | 12.76 | 12.94 | 12.75 | 12.90 | 8,494 | +0.15(+1.17%) |
May 16, 2006 | 12.67 | 12.94 | 12.67 | 12.75 | 28,270 | -0.04(-0.31%) |
May 15, 2006 | 12.81 | 13.06 | 12.53 | 12.79 | 24,484 | -0.16(-1.22%) |
May 12, 2006 | 13.22 | 13.24 | 12.64 | 12.94 | 18,219 | -0.25(-1.91%) |
May 11, 2006 | 13.05 | 13.28 | 12.87 | 13.20 | 42,425 | +0.05(+0.36%) |
May 10, 2006 | 13.05 | 13.38 | 12.92 | 13.15 | 50,247 | -0.15(-1.12%) |
May 09, 2006 | 13.34 | 13.38 | 13.28 | 13.30 | 14,090 | +0.02(+0.12%) |
May 08, 2006 | 13.00 | 13.31 | 13.00 | 13.28 | 107,639 | -0.05(-0.35%) |
May 05, 2006 | 13.30 | 13.46 | 12.72 | 13.33 | 24,568 | +0.22(+1.68%) |
May 04, 2006 | 13.32 | 13.38 | 12.67 | 13.11 | 25,706 | -0.17(-1.25%) |
May 03, 2006 | 12.83 | 13.36 | 12.83 | 13.27 | 6,048 | +0.40(+3.12%) |
May 02, 2006 | 12.93 | 12.97 | 12.86 | 12.87 | 1,160 | -0.14(-1.09%) |
May 01, 2006 | 13.09 | 13.51 | 12.97 | 13.01 | 2,462 | -0.36(-2.71%) |
Apr 28, 2006 | 13.35 | 13.38 | 13.01 | 13.38 | 7,879 | +0.16(+1.19%) |
Apr 27, 2006 | 12.90 | 13.38 | 12.63 | 13.22 | 9,589 | -0.02(-0.18%) |
Apr 26, 2006 | 13.38 | 13.38 | 13.24 | 13.24 | 2,785 | -0.13(-1.00%) |
Apr 25, 2006 | 12.83 | 13.46 | 12.72 | 13.38 | 15,794 | +0.08(+0.59%) |
Apr 24, 2006 | 13.77 | 13.77 | 13.06 | 13.30 | 35,509 | -0.06(-0.47%) |
Apr 21, 2006 | 13.53 | 13.57 | 13.15 | 13.36 | 11,427 | -0.01(-0.06%) |
Apr 20, 2006 | 13.37 | 13.38 | 12.94 | 13.37 | 4,575 | -0.01(-0.06%) |
Apr 19, 2006 | 13.38 | 13.38 | 13.10 | 13.38 | 2,682 | +0.00(+0.00%) |
Apr 18, 2006 | 13.31 | 13.38 | 13.21 | 13.38 | 9,598 | +0.16(+1.19%) |
Apr 17, 2006 | 13.15 | 13.37 | 13.08 | 13.22 | 8,887 | -0.07(-0.53%) |
Apr 13, 2006 | 13.35 | 13.37 | 13.16 | 13.29 | 43,561 | -0.06(-0.41%) |
Apr 12, 2006 | 13.15 | 13.36 | 12.99 | 13.35 | 15,195 | +0.20(+1.50%) |
Apr 11, 2006 | 13.16 | 13.24 | 12.69 | 13.15 | 12,151 | -0.05(-0.36%) |
Apr 10, 2006 | 13.37 | 13.37 | 13.20 | 13.20 | 3,449 | +0.01(+0.06%) |
Apr 07, 2006 | 13.38 | 13.38 | 13.18 | 13.19 | 14,870 | -0.18(-1.35%) |
Apr 06, 2006 | 13.27 | 13.37 | 13.25 | 13.37 | 2,809 | -0.01(-0.06%) |
Apr 05, 2006 | 13.43 | 13.52 | 13.22 | 13.38 | 14,360 | +0.11(+0.83%) |
Apr 04, 2006 | 13.12 | 13.38 | 13.01 | 13.27 | 5,810 | +0.06(+0.42%) |
Apr 03, 2006 | 12.86 | 13.49 | 12.86 | 13.21 | 4,009 | -0.13(-0.94%) |
Mar 31, 2006 | 12.76 | 13.38 | 12.76 | 13.34 | 20,435 | -0.04(-0.29%) |
Mar 30, 2006 | 13.38 | 13.38 | 13.27 | 13.38 | 11,717 | +0.00(+0.00%) |
Mar 29, 2006 | 13.29 | 13.38 | 13.29 | 13.38 | 9,277 | +0.06(+0.41%) |
Mar 28, 2006 | 13.38 | 13.38 | 12.98 | 13.32 | 5,106 | -0.06(-0.41%) |
Mar 27, 2006 | 13.49 | 13.49 | 13.24 | 13.38 | 1,425 | -0.11(-0.82%) |
Mar 24, 2006 | 13.37 | 13.49 | 13.27 | 13.49 | 39,943 | +0.28(+2.08%) |
Mar 23, 2006 | 13.38 | 13.38 | 13.21 | 13.21 | 10,548 | -0.16(-1.18%) |
Mar 22, 2006 | 12.91 | 13.42 | 12.91 | 13.37 | 5,591 | -0.01(-0.06%) |
Mar 21, 2006 | 13.38 | 13.38 | 12.97 | 13.38 | 28,098 | +0.00(+0.00%) |
Mar 20, 2006 | 13.38 | 13.38 | 12.89 | 13.38 | 18,661 | +0.25(+1.92%) |
Mar 17, 2006 | 13.38 | 13.38 | 12.95 | 13.12 | 35,887 | -0.25(-1.88%) |
Mar 16, 2006 | 13.38 | 13.38 | 13.24 | 13.38 | 4,601 | +0.08(+0.59%) |
Mar 15, 2006 | 12.66 | 13.38 | 12.66 | 13.30 | 3,329 | +0.51(+4.00%) |
Mar 14, 2006 | 12.55 | 12.90 | 12.55 | 12.79 | 2,823 | +0.02(+0.18%) |
Mar 13, 2006 | 13.38 | 13.49 | 12.63 | 12.76 | 7,269 | -0.69(-5.15%) |
Mar 10, 2006 | 13.51 | 13.66 | 13.37 | 13.46 | 42,681 | -0.14(-1.04%) |
Mar 09, 2006 | 13.51 | 13.97 | 13.47 | 13.60 | 17,419 | +0.06(+0.41%) |
Mar 08, 2006 | 13.35 | 13.70 | 13.26 | 13.54 | 6,514 | +0.13(+1.01%) |
Mar 07, 2006 | 13.15 | 13.60 | 13.15 | 13.41 | 9,677 | +0.40(+3.08%) |
Mar 06, 2006 | 13.09 | 13.16 | 12.60 | 13.01 | 61,912 | -0.06(-0.42%) |
Mar 03, 2006 | 12.64 | 13.10 | 12.24 | 13.06 | 7,035 | +0.25(+1.97%) |
Mar 02, 2006 | 12.64 | 12.98 | 12.42 | 12.81 | 13,946 | -0.21(-1.63%) |
Mar 01, 2006 | 13.18 | 13.30 | 12.98 | 13.02 | 94,529 | +0.01(+0.06%) |
Feb 28, 2006 | 12.39 | 13.34 | 12.33 | 13.01 | 123,284 | +0.63(+5.08%) |
Feb 27, 2006 | 12.44 | 12.58 | 12.13 | 12.39 | 4,320 | -0.02(-0.19%) |
Feb 24, 2006 | 12.02 | 12.41 | 11.84 | 12.41 | 21,909 | +0.52(+4.37%) |
Feb 23, 2006 | 12.17 | 12.17 | 11.89 | 11.89 | 762 | -0.17(-1.44%) |
Feb 22, 2006 | 12.09 | 12.12 | 11.98 | 12.06 | 4,263 | +0.13(+1.12%) |
Feb 21, 2006 | 11.89 | 12.09 | 11.87 | 11.93 | 6,233 | -0.13(-1.11%) |
Feb 17, 2006 | 12.02 | 12.06 | 11.76 | 12.06 | 8,920 | +0.17(+1.46%) |
Feb 16, 2006 | 11.87 | 11.89 | 11.63 | 11.89 | 1,270 | +0.24(+2.03%) |
Feb 15, 2006 | 11.78 | 11.83 | 11.42 | 11.65 | 24,494 | -0.01(-0.07%) |
Feb 14, 2006 | 11.80 | 11.82 | 11.61 | 11.66 | 12,934 | +0.05(+0.41%) |
Feb 13, 2006 | 11.60 | 11.69 | 11.18 | 11.61 | 32,046 | +0.16(+1.37%) |
Feb 10, 2006 | 11.80 | 11.88 | 11.35 | 11.46 | 109,760 | -0.50(-4.15%) |
Feb 09, 2006 | 12.00 | 12.16 | 11.69 | 11.95 | 92,098 | -0.06(-0.52%) |
Feb 08, 2006 | 12.31 | 12.31 | 12.02 | 12.02 | 18,438 | -0.36(-2.92%) |
Feb 07, 2006 | 12.38 | 12.55 | 12.16 | 12.38 | 3,877 | -0.09(-0.76%) |
Feb 06, 2006 | 12.47 | 12.56 | 12.47 | 12.47 | 1,808 | +0.09(+0.70%) |
Feb 03, 2006 | 12.59 | 12.72 | 12.21 | 12.39 | 10,328 | -0.23(-1.81%) |
Feb 02, 2006 | 12.76 | 12.76 | 12.39 | 12.61 | 15,580 | +0.02(+0.19%) |
Feb 01, 2006 | 12.20 | 12.98 | 12.20 | 12.59 | 22,648 | +0.46(+3.76%) |
Jan 31, 2006 | 12.30 | 12.34 | 12.13 | 12.13 | 8,954 | -0.27(-2.16%) |
Jan 30, 2006 | 12.39 | 12.50 | 12.23 | 12.40 | 20,483 | +0.08(+0.64%) |
Jan 27, 2006 | 12.79 | 12.79 | 11.95 | 12.32 | 29,553 | -0.38(-2.97%) |
Jan 26, 2006 | 12.20 | 12.75 | 12.20 | 12.70 | 15,847 | +0.51(+4.20%) |
Jan 25, 2006 | 12.20 | 12.20 | 12.05 | 12.19 | 21,799 | +0.02(+0.13%) |
Jan 24, 2006 | 12.57 | 12.57 | 11.92 | 12.17 | 12,999 | -0.50(-3.97%) |
Jan 23, 2006 | 12.58 | 12.87 | 12.50 | 12.68 | 6,100 | +0.09(+0.75%) |
Jan 20, 2006 | 12.87 | 12.87 | 12.04 | 12.58 | 24,381 | -0.18(-1.41%) |
Jan 19, 2006 | 12.49 | 12.79 | 12.42 | 12.76 | 10,285 | -0.26(-2.00%) |
Jan 18, 2006 | 13.18 | 13.18 | 12.99 | 13.02 | 3,915 | -0.16(-1.19%) |
Jan 17, 2006 | 12.79 | 13.23 | 12.79 | 13.18 | 17,731 | +0.32(+2.51%) |
Jan 13, 2006 | 12.87 | 12.87 | 12.64 | 12.86 | 7,734 | -0.20(-1.57%) |
Jan 12, 2006 | 12.59 | 13.20 | 12.57 | 13.06 | 44,098 | +0.31(+2.47%) |
Jan 11, 2006 | 11.83 | 12.93 | 11.83 | 12.75 | 75,742 | +0.89(+7.50%) |
Jan 10, 2006 | 11.45 | 11.95 | 11.24 | 11.86 | 48,818 | +0.65(+5.75%) |
Jan 09, 2006 | 11.35 | 11.35 | 11.16 | 11.21 | 77,382 | -0.27(-2.33%) |
Jan 06, 2006 | 11.56 | 11.61 | 11.48 | 11.48 | 3,868 | -0.02(-0.21%) |
Jan 05, 2006 | 11.35 | 11.54 | 11.33 | 11.50 | 3,426 | +0.10(+0.90%) |
Jan 04, 2006 | 11.44 | 11.64 | 11.40 | 11.40 | 43,005 | -0.17(-1.43%) |
Jan 03, 2006 | 11.15 | 11.61 | 11.15 | 11.57 | 31,357 | +0.35(+3.09%) |
Dec 30, 2005 | 11.17 | 11.24 | 11.13 | 11.22 | 48,578 | -0.02(-0.14%) |
Dec 29, 2005 | 11.23 | 11.29 | 11.15 | 11.24 | 63,174 | -0.02(-0.21%) |
Dec 28, 2005 | 11.37 | 11.46 | 11.11 | 11.26 | 530,838 | -0.11(-0.97%) |
Dec 27, 2005 | 11.57 | 11.68 | 11.30 | 11.37 | 10,675 | -0.31(-2.63%) |
Dec 23, 2005 | 11.69 | 11.80 | 11.46 | 11.68 | 17,428 | +0.07(+0.61%) |
Dec 22, 2005 | 11.58 | 11.64 | 11.44 | 11.61 | 14,121 | +0.23(+2.01%) |
Dec 21, 2005 | 11.24 | 11.50 | 11.23 | 11.38 | 31,486 | +0.16(+1.40%) |
Dec 20, 2005 | 11.25 | 11.41 | 11.17 | 11.22 | 36,218 | +0.00(+0.00%) |
Dec 19, 2005 | 11.17 | 11.25 | 11.09 | 11.22 | 102,071 | +0.07(+0.63%) |
Dec 16, 2005 | 11.41 | 11.41 | 11.15 | 11.15 | 47,955 | -0.13(-1.12%) |
Dec 15, 2005 | 11.18 | 11.28 | 11.17 | 11.28 | 55,704 | -0.02(-0.14%) |
Dec 14, 2005 | 11.25 | 11.36 | 11.09 | 11.29 | 150,341 | +0.20(+1.77%) |
Dec 13, 2005 | 11.08 | 11.17 | 11.02 | 11.09 | 15,085 | +0.09(+0.86%) |
Dec 12, 2005 | 11.21 | 11.21 | 10.96 | 11.00 | 15,135 | -0.17(-1.48%) |
Dec 09, 2005 | 11.20 | 11.24 | 11.02 | 11.17 | 11,779 | +0.00(+0.00%) |
Dec 08, 2005 | 11.13 | 11.17 | 10.94 | 11.17 | 5,026 | +0.17(+1.58%) |
Dec 07, 2005 | 11.13 | 11.13 | 10.94 | 10.99 | 8,433 | -0.13(-1.20%) |
Dec 06, 2005 | 11.02 | 11.24 | 10.94 | 11.13 | 50,196 | +0.07(+0.64%) |
Dec 05, 2005 | 11.08 | 11.17 | 10.93 | 11.06 | 18,455 | -0.20(-1.75%) |
Dec 02, 2005 | 11.28 | 11.35 | 11.04 | 11.25 | 51,571 | -0.06(-0.49%) |
Dec 01, 2005 | 11.28 | 11.41 | 10.97 | 11.31 | 19,083 | +0.21(+1.92%) |
Nov 30, 2005 | 10.99 | 11.13 | 10.99 | 11.09 | 100,015 | +0.08(+0.71%) |
Nov 29, 2005 | 10.74 | 11.18 | 10.74 | 11.02 | 37,354 | -0.13(-1.13%) |
Nov 28, 2005 | 11.22 | 11.26 | 11.02 | 11.14 | 12,345 | -0.17(-1.46%) |
Nov 25, 2005 | 11.09 | 11.35 | 10.92 | 11.31 | 78,060 | +0.23(+2.06%) |
Nov 23, 2005 | 10.99 | 11.18 | 10.99 | 11.08 | 85,938 | -0.05(-0.42%) |
Nov 22, 2005 | 11.02 | 11.35 | 11.00 | 11.13 | 29,124 | +0.17(+1.51%) |
Nov 21, 2005 | 10.82 | 11.16 | 10.80 | 10.96 | 24,418 | +0.02(+0.22%) |
Nov 18, 2005 | 11.18 | 11.18 | 10.84 | 10.94 | 151,393 | -0.09(-0.86%) |
Nov 17, 2005 | 10.98 | 11.27 | 10.82 | 11.03 | 6,459 | +0.21(+1.96%) |
Nov 16, 2005 | 10.78 | 10.83 | 10.76 | 10.82 | 21,353 | -0.09(-0.79%) |
Nov 15, 2005 | 11.35 | 11.35 | 10.82 | 10.91 | 16,028 | -0.31(-2.74%) |
Nov 14, 2005 | 11.17 | 11.40 | 10.91 | 11.21 | 26,747 | +0.04(+0.35%) |
Nov 11, 2005 | 11.16 | 11.17 | 11.01 | 11.17 | 7,543 | +0.08(+0.71%) |
Nov 10, 2005 | 10.90 | 11.17 | 10.78 | 11.09 | 27,469 | +0.08(+0.71%) |
Nov 09, 2005 | 11.00 | 11.29 | 11.00 | 11.02 | 29,204 | +0.09(+0.84%) |
Nov 08, 2005 | 11.02 | 11.05 | 10.86 | 10.92 | 13,044 | -0.23(-2.02%) |
Nov 07, 2005 | 11.43 | 11.50 | 11.15 | 11.15 | 9,800 | -0.16(-1.39%) |
Nov 04, 2005 | 11.57 | 11.81 | 11.10 | 11.31 | 50,491 | +0.46(+4.28%) |
Nov 03, 2005 | 11.01 | 11.16 | 10.70 | 10.84 | 21,316 | -0.05(-0.43%) |
Nov 02, 2005 | 10.40 | 10.97 | 10.39 | 10.89 | 73,084 | +0.38(+3.59%) |
Nov 01, 2005 | 10.62 | 10.69 | 10.51 | 10.51 | 29,683 | -0.05(-0.45%) |
Oct 31, 2005 | 10.23 | 10.61 | 10.02 | 10.56 | 44,394 | +0.46(+4.60%) |
Oct 28, 2005 | 9.993 | 10.18 | 9.954 | 10.10 | 20,207 | +0.09(+0.94%) |
Oct 27, 2005 | 9.718 | 10.14 | 9.718 | 10.00 | 29,983 | +0.29(+3.00%) |
Oct 26, 2005 | 9.702 | 9.970 | 9.592 | 9.710 | 170,423 | -0.15(-1.52%) |
Oct 25, 2005 | 9.985 | 9.985 | 9.702 | 9.859 | 23,599 | +0.02(+0.24%) |
Oct 24, 2005 | 9.757 | 9.970 | 9.718 | 9.836 | 29,607 | +0.11(+1.13%) |
Oct 21, 2005 | 9.537 | 9.757 | 9.537 | 9.726 | 1,683 | +0.17(+1.73%) |
Oct 20, 2005 | 9.678 | 9.678 | 9.521 | 9.560 | 35,831 | -0.12(-1.22%) |
Oct 19, 2005 | 9.820 | 9.915 | 9.600 | 9.678 | 130,533 | -0.03(-0.32%) |
Oct 18, 2005 | 9.710 | 9.757 | 9.623 | 9.710 | 72,374 | -0.06(-0.56%) |
Oct 17, 2005 | 9.836 | 9.915 | 9.726 | 9.765 | 20,420 | -0.08(-0.80%) |
Oct 14, 2005 | 9.678 | 9.938 | 9.678 | 9.844 | 4,867 | +0.15(+1.54%) |
Oct 13, 2005 | 9.545 | 9.891 | 9.545 | 9.694 | 243,162 | +0.10(+1.07%) |
Oct 12, 2005 | 9.584 | 9.804 | 9.521 | 9.592 | 8,467 | -0.09(-0.89%) |
Oct 11, 2005 | 9.655 | 9.946 | 9.616 | 9.678 | 16,709 | -0.01(-0.08%) |
Oct 10, 2005 | 9.773 | 9.797 | 9.521 | 9.686 | 15,753 | +0.07(+0.74%) |
Oct 07, 2005 | 9.710 | 9.836 | 9.600 | 9.616 | 28,649 | -0.09(-0.89%) |
Oct 06, 2005 | 9.757 | 9.930 | 9.663 | 9.702 | 77,885 | +0.05(+0.49%) |
Oct 05, 2005 | 9.521 | 9.930 | 9.450 | 9.655 | 68,082 | +0.01(+0.08%) |
Oct 04, 2005 | 10.06 | 10.06 | 9.521 | 9.647 | 115,519 | -0.03(-0.33%) |
Oct 03, 2005 | 9.293 | 9.946 | 9.285 | 9.678 | 163,481 | +0.40(+4.33%) |
Sep 30, 2005 | 9.915 | 9.915 | 9.183 | 9.277 | 616,499 | -0.70(-7.02%) |
Sep 29, 2005 | 9.938 | 10.16 | 9.828 | 9.977 | 9,273 | +0.04(+0.40%) |
Sep 28, 2005 | 10.03 | 10.15 | 9.915 | 9.938 | 6,806 | -0.08(-0.79%) |
Sep 27, 2005 | 10.15 | 10.19 | 9.930 | 10.02 | 46,927 | -0.13(-1.32%) |
Sep 26, 2005 | 10.70 | 10.70 | 9.915 | 10.15 | 43,694 | -0.57(-5.36%) |
Sep 23, 2005 | 10.72 | 10.82 | 9.954 | 10.72 | 17,260 | +0.50(+4.85%) |
Sep 22, 2005 | 10.25 | 10.26 | 9.757 | 10.23 | 13,042 | -0.12(-1.14%) |
Sep 21, 2005 | 10.48 | 10.51 | 9.852 | 10.35 | 41,780 | -0.40(-3.73%) |
Sep 20, 2005 | 10.59 | 10.76 | 10.39 | 10.75 | 92,503 | -0.07(-0.65%) |
Sep 19, 2005 | 11.09 | 11.40 | 10.31 | 10.82 | 118,384 | -0.36(-3.24%) |
Sep 16, 2005 | 11.37 | 11.45 | 10.83 | 11.18 | 48,074 | -0.31(-2.67%) |
Sep 15, 2005 | 11.54 | 11.65 | 11.28 | 11.49 | 266,556 | -0.17(-1.42%) |
Sep 14, 2005 | 11.80 | 11.86 | 11.55 | 11.65 | 13,216 | -0.18(-1.53%) |
Sep 13, 2005 | 11.67 | 11.96 | 11.67 | 11.83 | 9,348 | +0.02(+0.13%) |
Sep 12, 2005 | 11.80 | 12.09 | 11.77 | 11.82 | 50,049 | +0.05(+0.40%) |
Sep 09, 2005 | 11.80 | 11.96 | 11.73 | 11.77 | 70,344 | +0.00(+0.00%) |
Sep 08, 2005 | 11.61 | 11.89 | 11.61 | 11.77 | 21,590 | +0.11(+0.94%) |
Sep 07, 2005 | 11.66 | 11.77 | 11.65 | 11.66 | 7,002 | -0.14(-1.20%) |
Sep 06, 2005 | 11.69 | 11.85 | 11.65 | 11.80 | 4,484 | +0.02(+0.20%) |
Sep 02, 2005 | 11.88 | 11.96 | 11.77 | 11.78 | 11,525 | +0.06(+0.47%) |