Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.87 | 11.87 | 11.67 | 11.74 | 275,119 | +0.01(+0.10%) |
Aug 30, 2006 | 12.05 | 12.11 | 11.68 | 11.73 | 394,755 | -0.32(-2.67%) |
Aug 29, 2006 | 11.75 | 12.05 | 11.56 | 12.05 | 223,013 | +0.30(+2.57%) |
Aug 28, 2006 | 11.71 | 11.80 | 11.65 | 11.75 | 121,302 | +0.02(+0.16%) |
Aug 25, 2006 | 11.81 | 11.81 | 11.69 | 11.73 | 102,544 | -0.06(-0.51%) |
Aug 24, 2006 | 11.82 | 11.86 | 11.75 | 11.79 | 383,500 | -0.00(-0.02%) |
Aug 23, 2006 | 12.26 | 12.30 | 11.74 | 11.79 | 479,792 | -0.48(-3.95%) |
Aug 22, 2006 | 12.22 | 12.32 | 12.19 | 12.28 | 228,015 | +0.06(+0.47%) |
Aug 21, 2006 | 12.28 | 12.30 | 12.18 | 12.22 | 175,909 | -0.02(-0.14%) |
Aug 18, 2006 | 12.10 | 12.24 | 12.09 | 12.24 | 157,151 | +0.10(+0.83%) |
Aug 17, 2006 | 12.27 | 12.33 | 12.14 | 12.14 | 104,628 | -0.11(-0.86%) |
Aug 16, 2006 | 12.22 | 12.33 | 12.18 | 12.24 | 242,188 | +0.07(+0.57%) |
Aug 15, 2006 | 12.09 | 12.22 | 12.04 | 12.17 | 213,009 | +0.13(+1.10%) |
Aug 14, 2006 | 12.26 | 12.29 | 12.02 | 12.04 | 225,514 | -0.10(-0.83%) |
Aug 11, 2006 | 12.21 | 12.27 | 12.14 | 12.14 | 202,588 | -0.07(-0.59%) |
Aug 10, 2006 | 12.23 | 12.34 | 12.04 | 12.21 | 270,117 | +0.01(+0.10%) |
Aug 09, 2006 | 12.52 | 12.52 | 11.99 | 12.20 | 1,601,530 | -0.32(-2.55%) |
Aug 08, 2006 | 12.60 | 12.67 | 12.46 | 12.52 | 229,683 | -0.05(-0.42%) |
Aug 07, 2006 | 12.68 | 12.68 | 12.51 | 12.57 | 122,970 | -0.11(-0.83%) |
Aug 04, 2006 | 12.84 | 12.87 | 12.37 | 12.68 | 278,037 | -0.13(-1.01%) |
Aug 03, 2006 | 12.76 | 12.93 | 12.75 | 12.81 | 182,996 | +0.05(+0.40%) |
Aug 02, 2006 | 12.73 | 12.91 | 12.59 | 12.76 | 335,979 | +0.09(+0.70%) |
Aug 01, 2006 | 12.83 | 12.94 | 12.57 | 12.67 | 534,816 | -0.29(-2.20%) |
Jul 31, 2006 | 12.97 | 13.14 | 12.83 | 12.95 | 350,152 | -0.11(-0.84%) |
Jul 28, 2006 | 12.90 | 13.12 | 12.87 | 13.06 | 101,294 | +0.25(+1.97%) |
Jul 27, 2006 | 13.02 | 13.03 | 12.76 | 12.81 | 120,885 | -0.10(-0.80%) |
Jul 26, 2006 | 12.88 | 12.92 | 12.76 | 12.92 | 115,883 | +0.08(+0.65%) |
Jul 25, 2006 | 12.63 | 12.84 | 12.51 | 12.83 | 236,352 | +0.17(+1.35%) |
Jul 24, 2006 | 12.56 | 12.66 | 12.47 | 12.66 | 245,523 | +0.15(+1.17%) |
Jul 21, 2006 | 12.48 | 12.52 | 12.40 | 12.52 | 265,949 | +0.04(+0.33%) |
Jul 20, 2006 | 12.52 | 12.52 | 12.29 | 12.47 | 303,048 | -0.02(-0.13%) |
Jul 19, 2006 | 12.15 | 12.52 | 12.15 | 12.49 | 173,825 | +0.34(+2.78%) |
Jul 18, 2006 | 12.13 | 12.26 | 12.01 | 12.15 | 270,117 | +0.04(+0.32%) |
Jul 17, 2006 | 12.16 | 12.19 | 11.98 | 12.11 | 461,451 | -0.10(-0.83%) |
Jul 14, 2006 | 12.05 | 12.38 | 12.04 | 12.22 | 669,041 | +0.17(+1.37%) |
Jul 13, 2006 | 12.27 | 12.30 | 12.05 | 12.05 | 215,093 | -0.30(-2.39%) |
Jul 12, 2006 | 11.90 | 12.41 | 11.90 | 12.35 | 902,893 | +0.47(+3.96%) |
Jul 11, 2006 | 12.02 | 12.02 | 11.71 | 11.87 | 356,405 | -0.15(-1.22%) |
Jul 10, 2006 | 12.14 | 12.14 | 12.02 | 12.02 | 170,074 | -0.13(-1.09%) |
Jul 07, 2006 | 12.54 | 12.58 | 12.07 | 12.15 | 405,176 | -0.41(-3.28%) |
Jul 06, 2006 | 12.60 | 12.79 | 12.39 | 12.57 | 413,096 | -0.07(-0.59%) |
Jul 05, 2006 | 12.99 | 13.00 | 12.57 | 12.64 | 280,122 | -0.24(-1.88%) |
Jul 03, 2006 | 12.76 | 12.88 | 12.71 | 12.88 | 56,691 | +0.12(+0.98%) |
Jun 30, 2006 | 12.71 | 12.88 | 12.67 | 12.76 | 151,732 | +0.04(+0.34%) |
Jun 29, 2006 | 12.44 | 12.83 | 12.44 | 12.71 | 206,756 | +0.31(+2.51%) |
Jun 28, 2006 | 12.55 | 12.60 | 12.25 | 12.40 | 164,238 | -0.12(-0.92%) |
Jun 27, 2006 | 12.67 | 12.73 | 12.42 | 12.52 | 187,998 | -0.14(-1.14%) |
Jun 26, 2006 | 12.33 | 12.75 | 12.31 | 12.66 | 370,161 | +0.29(+2.31%) |
Jun 23, 2006 | 12.37 | 12.39 | 12.31 | 12.38 | 114,633 | -0.06(-0.52%) |
Jun 22, 2006 | 12.45 | 12.48 | 12.25 | 12.44 | 303,048 | -0.04(-0.35%) |
Jun 21, 2006 | 12.40 | 12.51 | 12.23 | 12.48 | 242,605 | +0.08(+0.66%) |
Jun 20, 2006 | 12.49 | 12.49 | 12.39 | 12.40 | 95,875 | -0.09(-0.69%) |
Jun 19, 2006 | 12.76 | 12.81 | 12.49 | 12.49 | 203,838 | -0.21(-1.68%) |
Jun 16, 2006 | 12.76 | 12.93 | 12.63 | 12.70 | 527,729 | -0.06(-0.43%) |
Jun 15, 2006 | 12.39 | 12.80 | 12.39 | 12.76 | 596,926 | +0.43(+3.50%) |
Jun 14, 2006 | 12.35 | 12.36 | 12.14 | 12.33 | 459,783 | +0.02(+0.16%) |
Jun 13, 2006 | 11.95 | 12.36 | 11.95 | 12.31 | 595,676 | +0.35(+2.93%) |
Jun 12, 2006 | 12.35 | 12.35 | 11.71 | 11.96 | 552,323 | -0.39(-3.15%) |
Jun 09, 2006 | 12.52 | 12.57 | 12.29 | 12.35 | 210,925 | -0.18(-1.42%) |
Jun 08, 2006 | 12.82 | 12.82 | 12.27 | 12.52 | 591,507 | -0.30(-2.34%) |
Jun 07, 2006 | 13.04 | 13.06 | 12.78 | 12.82 | 468,120 | -0.20(-1.57%) |
Jun 06, 2006 | 13.52 | 13.52 | 12.80 | 13.03 | 496,049 | -0.53(-3.95%) |
Jun 05, 2006 | 14.12 | 14.12 | 13.56 | 13.56 | 310,135 | -0.51(-3.63%) |
Jun 02, 2006 | 14.15 | 14.15 | 13.94 | 14.07 | 291,793 | +0.01(+0.10%) |
Jun 01, 2006 | 14.09 | 14.27 | 13.88 | 14.06 | 575,250 | -0.10(-0.68%) |
May 31, 2006 | 13.77 | 14.15 | 13.77 | 14.15 | 1,206,358 | +0.36(+2.64%) |
May 30, 2006 | 13.52 | 13.87 | 13.52 | 13.79 | 478,124 | +0.36(+2.72%) |
May 26, 2006 | 13.39 | 13.49 | 13.29 | 13.42 | 175,909 | +0.13(+0.97%) |
May 25, 2006 | 13.10 | 13.50 | 13.10 | 13.29 | 161,320 | +0.25(+1.93%) |
May 24, 2006 | 13.34 | 13.47 | 13.00 | 13.04 | 195,918 | -0.38(-2.86%) |
May 23, 2006 | 12.85 | 13.65 | 12.85 | 13.43 | 300,964 | +0.70(+5.50%) |
May 22, 2006 | 13.43 | 13.51 | 12.57 | 12.73 | 627,773 | -0.68(-5.10%) |
May 19, 2006 | 13.34 | 13.46 | 13.23 | 13.41 | 270,534 | +0.01(+0.09%) |
May 18, 2006 | 13.67 | 13.81 | 13.39 | 13.40 | 248,024 | -0.23(-1.67%) |
May 17, 2006 | 14.11 | 14.16 | 13.55 | 13.63 | 288,042 | -0.53(-3.73%) |
May 16, 2006 | 14.15 | 14.21 | 14.14 | 14.15 | 202,588 | +0.00(+0.00%) |
May 15, 2006 | 14.22 | 14.25 | 14.07 | 14.15 | 258,862 | -0.06(-0.41%) |
May 12, 2006 | 14.28 | 14.32 | 14.02 | 14.21 | 210,091 | -0.07(-0.49%) |
May 11, 2006 | 13.70 | 14.51 | 13.70 | 14.28 | 1,002,936 | +0.60(+4.37%) |
May 10, 2006 | 13.64 | 13.79 | 13.63 | 13.68 | 289,709 | +0.06(+0.42%) |
May 09, 2006 | 13.60 | 13.65 | 13.52 | 13.63 | 230,933 | +0.06(+0.48%) |
May 08, 2006 | 13.71 | 13.71 | 13.51 | 13.56 | 253,860 | -0.07(-0.55%) |
May 05, 2006 | 13.71 | 13.73 | 13.57 | 13.64 | 137,559 | -0.06(-0.44%) |
May 04, 2006 | 13.79 | 13.79 | 13.61 | 13.70 | 382,249 | +0.09(+0.65%) |
May 03, 2006 | 13.27 | 13.67 | 13.20 | 13.61 | 443,109 | +0.42(+3.22%) |
May 02, 2006 | 12.76 | 13.30 | 12.53 | 13.18 | 669,875 | +0.19(+1.48%) |
May 01, 2006 | 12.93 | 13.01 | 12.92 | 12.99 | 410,595 | +0.06(+0.46%) |
Apr 28, 2006 | 12.85 | 12.98 | 12.81 | 12.93 | 350,152 | -0.12(-0.90%) |
Apr 27, 2006 | 13.34 | 13.34 | 13.04 | 13.05 | 253,026 | -0.27(-2.04%) |
Apr 26, 2006 | 13.35 | 13.55 | 13.31 | 13.32 | 225,098 | -0.08(-0.59%) |
Apr 25, 2006 | 13.28 | 13.41 | 13.25 | 13.40 | 140,894 | +0.16(+1.18%) |
Apr 24, 2006 | 13.35 | 13.35 | 13.19 | 13.24 | 125,054 | -0.11(-0.81%) |
Apr 21, 2006 | 13.38 | 13.46 | 13.33 | 13.35 | 139,227 | -0.03(-0.25%) |
Apr 20, 2006 | 13.70 | 13.71 | 13.35 | 13.38 | 142,978 | -0.26(-1.92%) |
Apr 19, 2006 | 13.49 | 13.93 | 13.44 | 13.65 | 145,896 | +0.13(+0.94%) |
Apr 18, 2006 | 13.37 | 13.52 | 13.32 | 13.52 | 112,132 | +0.20(+1.53%) |
Apr 17, 2006 | 13.44 | 13.58 | 13.31 | 13.31 | 255,944 | -0.12(-0.87%) |
Apr 13, 2006 | 12.79 | 13.65 | 12.88 | 13.43 | 1,369,763 | +0.65(+5.05%) |
Apr 12, 2006 | 12.52 | 12.87 | 12.47 | 12.79 | 268,033 | +0.27(+2.17%) |
Apr 11, 2006 | 12.38 | 12.54 | 12.38 | 12.52 | 584,838 | -0.03(-0.25%) |
Apr 10, 2006 | 12.47 | 12.65 | 12.47 | 12.55 | 392,254 | +0.07(+0.60%) |
Apr 07, 2006 | 12.30 | 12.49 | 12.30 | 12.47 | 208,424 | +0.17(+1.35%) |
Apr 06, 2006 | 12.24 | 12.31 | 12.21 | 12.31 | 177,577 | +0.08(+0.63%) |
Apr 05, 2006 | 12.37 | 12.37 | 12.20 | 12.23 | 145,480 | -0.12(-0.99%) |
Apr 04, 2006 | 12.14 | 12.42 | 12.14 | 12.35 | 247,191 | +0.27(+2.26%) |
Apr 03, 2006 | 11.83 | 12.18 | 11.81 | 12.08 | 234,268 | +0.20(+1.72%) |
Mar 31, 2006 | 11.84 | 11.88 | 11.81 | 11.87 | 242,188 | -0.00(-0.02%) |
Mar 30, 2006 | 11.73 | 11.89 | 11.73 | 11.88 | 200,504 | +0.15(+1.25%) |
Mar 29, 2006 | 11.64 | 11.73 | 11.60 | 11.73 | 213,009 | +0.11(+0.97%) |
Mar 28, 2006 | 11.73 | 11.76 | 11.58 | 11.62 | 187,164 | -0.08(-0.68%) |
Mar 27, 2006 | 11.63 | 11.82 | 11.63 | 11.70 | 326,809 | +0.04(+0.33%) |
Mar 24, 2006 | 11.79 | 11.81 | 11.58 | 11.66 | 375,163 | -0.19(-1.62%) |
Mar 23, 2006 | 11.93 | 11.97 | 11.79 | 11.85 | 333,478 | -0.08(-0.68%) |
Mar 22, 2006 | 11.99 | 12.00 | 11.92 | 11.93 | 165,071 | -0.05(-0.42%) |
Mar 21, 2006 | 12.26 | 12.27 | 11.98 | 11.98 | 185,497 | -0.27(-2.23%) |
Mar 20, 2006 | 12.22 | 12.39 | 12.13 | 12.26 | 108,797 | +0.05(+0.37%) |
Mar 17, 2006 | 12.31 | 12.38 | 12.21 | 12.21 | 369,327 | -0.06(-0.51%) |
Mar 16, 2006 | 12.07 | 12.53 | 12.07 | 12.27 | 422,267 | +0.22(+1.83%) |
Mar 15, 2006 | 11.75 | 12.05 | 11.75 | 12.05 | 109,214 | +0.30(+2.57%) |
Mar 14, 2006 | 11.81 | 11.90 | 11.73 | 11.75 | 284,707 | -0.12(-1.05%) |
Mar 13, 2006 | 11.82 | 11.93 | 11.73 | 11.87 | 298,463 | +0.07(+0.59%) |
Mar 10, 2006 | 11.66 | 11.87 | 11.66 | 11.81 | 159,236 | +0.10(+0.82%) |
Mar 09, 2006 | 11.78 | 11.78 | 11.71 | 11.71 | 212,175 | -0.10(-0.81%) |
Mar 08, 2006 | 11.91 | 11.91 | 11.79 | 11.81 | 100,877 | -0.12(-0.97%) |
Mar 07, 2006 | 11.93 | 11.93 | 11.85 | 11.92 | 160,069 | -0.02(-0.14%) |
Mar 06, 2006 | 12.06 | 12.07 | 11.92 | 11.94 | 316,387 | -0.12(-0.97%) |
Mar 03, 2006 | 11.85 | 12.18 | 11.81 | 12.05 | 253,860 | +0.21(+1.80%) |
Mar 02, 2006 | 11.67 | 11.88 | 11.67 | 11.84 | 132,557 | +0.18(+1.50%) |
Mar 01, 2006 | 11.44 | 11.87 | 11.39 | 11.67 | 293,461 | +0.22(+1.89%) |
Feb 28, 2006 | 11.68 | 11.87 | 11.37 | 11.45 | 315,554 | -0.23(-1.99%) |
Feb 27, 2006 | 11.44 | 11.72 | 11.43 | 11.68 | 206,756 | +0.22(+1.95%) |
Feb 24, 2006 | 11.22 | 11.48 | 11.15 | 11.46 | 214,259 | +0.22(+1.92%) |
Feb 23, 2006 | 11.64 | 11.78 | 11.18 | 11.24 | 279,288 | -0.50(-4.23%) |
Feb 22, 2006 | 11.75 | 11.76 | 11.61 | 11.74 | 376,413 | +0.32(+2.82%) |
Feb 21, 2006 | 11.37 | 11.49 | 11.37 | 11.42 | 385,584 | +0.06(+0.57%) |
Feb 17, 2006 | 11.14 | 11.36 | 11.14 | 11.35 | 346,817 | +0.22(+1.98%) |
Feb 16, 2006 | 10.91 | 11.16 | 10.90 | 11.13 | 477,291 | +0.25(+2.29%) |
Feb 15, 2006 | 10.67 | 10.96 | 10.66 | 10.88 | 180,912 | +0.26(+2.42%) |
Feb 14, 2006 | 10.59 | 10.66 | 10.53 | 10.63 | 185,497 | +0.06(+0.57%) |
Feb 13, 2006 | 10.58 | 10.63 | 10.55 | 10.57 | 99,209 | -0.04(-0.34%) |
Feb 10, 2006 | 10.56 | 10.60 | 10.48 | 10.60 | 83,369 | +0.05(+0.50%) |
Feb 09, 2006 | 10.37 | 10.72 | 10.37 | 10.55 | 205,506 | +0.18(+1.73%) |
Feb 08, 2006 | 10.40 | 10.45 | 10.37 | 10.37 | 147,147 | -0.07(-0.67%) |
Feb 07, 2006 | 10.52 | 10.53 | 10.43 | 10.44 | 88,788 | -0.07(-0.66%) |
Feb 06, 2006 | 10.65 | 10.65 | 10.44 | 10.51 | 173,408 | -0.14(-1.33%) |
Feb 03, 2006 | 10.57 | 10.65 | 10.55 | 10.65 | 172,158 | +0.10(+0.91%) |
Feb 02, 2006 | 10.74 | 10.79 | 10.56 | 10.56 | 398,506 | -0.19(-1.76%) |
Feb 01, 2006 | 10.79 | 10.79 | 10.72 | 10.74 | 176,326 | -0.04(-0.36%) |
Jan 31, 2006 | 10.83 | 10.83 | 10.71 | 10.78 | 97,959 | -0.05(-0.42%) |
Jan 30, 2006 | 10.82 | 10.86 | 10.78 | 10.83 | 204,672 | +0.00(+0.00%) |
Jan 27, 2006 | 10.68 | 10.85 | 10.68 | 10.83 | 247,191 | +0.15(+1.44%) |
Jan 26, 2006 | 10.68 | 10.72 | 10.64 | 10.68 | 217,177 | +0.00(+0.00%) |
Jan 25, 2006 | 10.62 | 10.68 | 10.61 | 10.68 | 115,050 | +0.07(+0.63%) |
Jan 24, 2006 | 10.61 | 10.62 | 10.43 | 10.61 | 137,143 | +0.03(+0.29%) |
Jan 23, 2006 | 10.41 | 10.58 | 10.41 | 10.58 | 65,445 | +0.14(+1.36%) |
Jan 20, 2006 | 10.47 | 10.64 | 10.40 | 10.44 | 199,253 | -0.03(-0.32%) |
Jan 19, 2006 | 10.15 | 10.56 | 10.15 | 10.47 | 288,458 | +0.31(+3.02%) |
Jan 18, 2006 | 10.27 | 10.27 | 10.09 | 10.16 | 222,596 | -0.09(-0.87%) |
Jan 17, 2006 | 10.45 | 10.45 | 10.24 | 10.25 | 182,579 | -0.16(-1.57%) |
Jan 13, 2006 | 10.35 | 10.43 | 10.29 | 10.41 | 187,998 | +0.17(+1.69%) |
Jan 12, 2006 | 10.21 | 10.24 | 10.19 | 10.24 | 255,111 | +0.04(+0.38%) |
Jan 11, 2006 | 10.35 | 10.35 | 10.19 | 10.20 | 187,998 | -0.11(-1.09%) |
Jan 10, 2006 | 10.27 | 10.39 | 10.25 | 10.32 | 266,366 | +0.11(+1.06%) |
Jan 09, 2006 | 10.42 | 10.43 | 10.15 | 10.21 | 207,590 | -0.24(-2.30%) |
Jan 06, 2006 | 10.35 | 10.54 | 10.35 | 10.45 | 212,175 | +0.14(+1.35%) |
Jan 05, 2006 | 10.32 | 10.36 | 10.22 | 10.31 | 242,188 | -0.04(-0.35%) |
Jan 04, 2006 | 10.32 | 10.42 | 10.21 | 10.34 | 312,219 | +0.00(+0.05%) |
Jan 03, 2006 | 10.20 | 10.41 | 10.20 | 10.34 | 447,695 | +0.20(+2.01%) |
Dec 30, 2005 | 10.26 | 10.26 | 10.13 | 10.14 | 90,456 | -0.15(-1.45%) |
Dec 29, 2005 | 10.28 | 10.32 | 10.17 | 10.28 | 117,551 | +0.00(+0.02%) |
Dec 28, 2005 | 10.15 | 10.32 | 10.15 | 10.28 | 147,981 | +0.13(+1.28%) |
Dec 27, 2005 | 10.17 | 10.20 | 10.09 | 10.15 | 146,730 | -0.02(-0.19%) |
Dec 23, 2005 | 10.10 | 10.20 | 10.10 | 10.17 | 96,291 | +0.09(+0.88%) |
Dec 22, 2005 | 10.02 | 10.10 | 10.02 | 10.08 | 281,372 | +0.01(+0.07%) |
Dec 21, 2005 | 9.920 | 10.15 | 9.920 | 10.08 | 403,509 | +0.18(+1.79%) |
Dec 20, 2005 | 9.747 | 9.908 | 9.735 | 9.898 | 395,172 | +0.15(+1.58%) |
Dec 19, 2005 | 9.761 | 9.793 | 9.718 | 9.745 | 163,404 | -0.01(-0.15%) |
Dec 16, 2005 | 9.716 | 9.776 | 9.704 | 9.759 | 362,657 | +0.05(+0.49%) |
Dec 15, 2005 | 9.761 | 9.788 | 9.692 | 9.711 | 604,013 | -0.05(-0.49%) |
Dec 14, 2005 | 9.694 | 9.812 | 9.685 | 9.759 | 457,699 | +0.07(+0.69%) |
Dec 13, 2005 | 9.548 | 9.706 | 9.512 | 9.692 | 383,083 | +0.12(+1.30%) |
Dec 12, 2005 | 9.442 | 9.579 | 9.442 | 9.567 | 225,514 | +0.13(+1.35%) |
Dec 09, 2005 | 9.440 | 9.464 | 9.385 | 9.440 | 177,577 | +0.00(+0.00%) |
Dec 08, 2005 | 9.375 | 9.440 | 9.339 | 9.440 | 147,147 | +0.06(+0.69%) |
Dec 07, 2005 | 9.416 | 9.488 | 9.363 | 9.375 | 147,147 | -0.10(-1.04%) |
Dec 06, 2005 | 9.545 | 9.545 | 9.471 | 9.473 | 117,968 | -0.02(-0.18%) |
Dec 05, 2005 | 9.476 | 9.548 | 9.454 | 9.490 | 188,415 | +0.06(+0.66%) |
Dec 02, 2005 | 9.387 | 9.452 | 9.330 | 9.428 | 193,834 | +0.04(+0.43%) |
Dec 01, 2005 | 9.406 | 9.437 | 9.380 | 9.387 | 152,983 | +0.02(+0.20%) |
Nov 30, 2005 | 9.344 | 9.394 | 9.301 | 9.368 | 404,759 | +0.03(+0.28%) |
Nov 29, 2005 | 9.414 | 9.548 | 9.289 | 9.342 | 493,131 | -0.07(-0.76%) |
Nov 28, 2005 | 9.344 | 9.473 | 9.344 | 9.414 | 433,522 | +0.07(+0.74%) |
Nov 25, 2005 | 9.294 | 9.368 | 9.289 | 9.344 | 107,546 | +0.05(+0.54%) |
Nov 23, 2005 | 9.382 | 9.382 | 9.222 | 9.294 | 391,003 | -0.04(-0.44%) |
Nov 22, 2005 | 9.116 | 9.375 | 9.102 | 9.334 | 331,811 | +0.19(+2.10%) |
Nov 21, 2005 | 9.147 | 9.171 | 9.051 | 9.142 | 252,193 | -0.01(-0.13%) |
Nov 18, 2005 | 9.294 | 9.332 | 9.142 | 9.154 | 194,251 | -0.09(-0.99%) |
Nov 17, 2005 | 9.195 | 9.284 | 9.127 | 9.246 | 185,914 | +0.10(+1.08%) |
Nov 16, 2005 | 9.159 | 9.212 | 9.104 | 9.147 | 129,639 | +0.01(+0.13%) |
Nov 15, 2005 | 9.234 | 9.234 | 9.102 | 9.135 | 270,534 | -0.03(-0.37%) |
Nov 14, 2005 | 9.020 | 9.354 | 9.020 | 9.169 | 423,934 | +0.15(+1.65%) |
Nov 11, 2005 | 9.212 | 9.212 | 9.010 | 9.020 | 500,217 | -0.20(-2.21%) |
Nov 10, 2005 | 9.344 | 9.380 | 9.128 | 9.224 | 548,572 | -0.08(-0.85%) |
Nov 09, 2005 | 9.586 | 9.589 | 9.298 | 9.303 | 418,932 | -0.45(-4.65%) |
Nov 08, 2005 | 9.759 | 9.831 | 9.749 | 9.757 | 284,707 | +0.00(+0.00%) |
Nov 07, 2005 | 9.764 | 9.764 | 9.725 | 9.757 | 217,594 | -0.00(-0.02%) |
Nov 04, 2005 | 9.745 | 9.831 | 9.740 | 9.759 | 178,411 | +0.02(+0.25%) |
Nov 03, 2005 | 9.692 | 9.781 | 9.680 | 9.735 | 316,804 | +0.04(+0.45%) |
Nov 02, 2005 | 9.836 | 9.855 | 9.668 | 9.692 | 527,313 | -0.13(-1.34%) |
Nov 01, 2005 | 10.01 | 10.06 | 9.819 | 9.824 | 295,128 | -0.02(-0.17%) |
Oct 31, 2005 | 9.692 | 10.01 | 9.692 | 9.841 | 253,026 | +0.09(+0.91%) |
Oct 28, 2005 | 9.656 | 9.855 | 9.653 | 9.752 | 234,685 | +0.11(+1.17%) |
Oct 27, 2005 | 9.394 | 9.641 | 9.394 | 9.639 | 400,174 | +0.28(+3.00%) |
Oct 26, 2005 | 9.757 | 9.757 | 9.340 | 9.358 | 420,183 | -0.40(-4.08%) |
Oct 25, 2005 | 9.944 | 9.970 | 9.730 | 9.757 | 126,721 | -0.20(-1.98%) |
Oct 24, 2005 | 10.04 | 10.08 | 9.939 | 9.953 | 125,471 | -0.09(-0.91%) |
Oct 21, 2005 | 9.900 | 10.04 | 9.900 | 10.04 | 138,393 | +0.12(+1.21%) |
Oct 20, 2005 | 9.956 | 9.989 | 9.884 | 9.924 | 105,879 | +0.00(+0.05%) |
Oct 19, 2005 | 10.06 | 10.06 | 9.896 | 9.920 | 61,693 | -0.11(-1.08%) |
Oct 18, 2005 | 10.08 | 10.08 | 10.01 | 10.03 | 60,442 | -0.05(-0.50%) |
Oct 17, 2005 | 9.917 | 10.08 | 9.831 | 10.08 | 137,559 | +0.10(+1.01%) |
Oct 14, 2005 | 10.18 | 10.18 | 9.977 | 9.977 | 208,840 | -0.14(-1.40%) |
Oct 13, 2005 | 10.22 | 10.24 | 10.08 | 10.12 | 57,941 | -0.13(-1.29%) |
Oct 12, 2005 | 10.27 | 10.28 | 10.20 | 10.25 | 149,231 | -0.06(-0.63%) |
Oct 11, 2005 | 10.44 | 10.46 | 10.30 | 10.32 | 72,948 | -0.12(-1.15%) |
Oct 10, 2005 | 10.83 | 10.47 | 10.32 | 10.44 | 62,110 | +0.08(+0.74%) |
Oct 07, 2005 | 10.27 | 10.41 | 10.27 | 10.36 | 243,022 | +0.12(+1.15%) |
Oct 06, 2005 | 10.41 | 10.53 | 10.14 | 10.24 | 123,803 | -0.19(-1.82%) |
Oct 05, 2005 | 10.81 | 10.81 | 10.43 | 10.43 | 103,795 | -0.38(-3.48%) |
Oct 04, 2005 | 10.60 | 10.89 | 10.60 | 10.81 | 198,002 | +0.27(+2.53%) |
Oct 03, 2005 | 10.58 | 10.61 | 10.47 | 10.54 | 313,469 | -0.01(-0.11%) |
Sep 30, 2005 | 10.47 | 10.60 | 10.42 | 10.55 | 139,227 | +0.12(+1.13%) |
Sep 29, 2005 | 10.35 | 10.44 | 10.29 | 10.44 | 161,737 | +0.08(+0.81%) |
Sep 28, 2005 | 10.46 | 10.48 | 10.34 | 10.35 | 105,879 | -0.15(-1.44%) |
Sep 27, 2005 | 10.41 | 10.53 | 10.41 | 10.50 | 136,726 | +0.11(+1.01%) |
Sep 26, 2005 | 10.30 | 10.45 | 10.29 | 10.40 | 177,994 | +0.12(+1.12%) |
Sep 23, 2005 | 10.28 | 10.41 | 10.28 | 10.28 | 235,519 | -0.01(-0.14%) |
Sep 22, 2005 | 10.33 | 10.36 | 10.29 | 10.30 | 214,676 | -0.05(-0.49%) |
Sep 21, 2005 | 10.48 | 10.51 | 10.31 | 10.35 | 172,575 | -0.12(-1.19%) |
Sep 20, 2005 | 10.52 | 10.54 | 10.46 | 10.47 | 71,697 | -0.03(-0.27%) |
Sep 19, 2005 | 10.50 | 10.54 | 10.38 | 10.50 | 208,840 | +0.12(+1.20%) |
Sep 16, 2005 | 10.40 | 10.51 | 10.37 | 10.38 | 144,646 | -0.02(-0.23%) |
Sep 15, 2005 | 10.41 | 10.45 | 10.39 | 10.40 | 102,544 | +0.01(+0.12%) |
Sep 14, 2005 | 10.38 | 10.40 | 10.36 | 10.39 | 162,987 | +0.03(+0.25%) |
Sep 13, 2005 | 10.36 | 10.39 | 10.35 | 10.36 | 297,212 | +0.03(+0.30%) |
Sep 12, 2005 | 10.38 | 10.38 | 10.31 | 10.33 | 164,238 | -0.06(-0.55%) |
Sep 09, 2005 | 10.39 | 10.41 | 10.38 | 10.39 | 382,249 | +0.00(+0.02%) |
Sep 08, 2005 | 10.36 | 10.49 | 10.30 | 10.39 | 454,781 | +0.07(+0.67%) |
Sep 07, 2005 | 10.34 | 10.43 | 10.25 | 10.32 | 139,644 | -0.03(-0.28%) |
Sep 06, 2005 | 10.18 | 10.42 | 10.18 | 10.34 | 122,970 | +0.18(+1.75%) |
Sep 02, 2005 | 10.19 | 10.21 | 10.14 | 10.17 | 49,604 | -0.01(-0.14%) |