Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.07 | 13.23 | 13.06 | 13.13 | 409,294 | +0.02(+0.16%) |
Aug 30, 2006 | 13.08 | 13.16 | 13.04 | 13.11 | 583,356 | +0.01(+0.05%) |
Aug 29, 2006 | 12.99 | 13.12 | 12.92 | 13.10 | 537,799 | +0.07(+0.54%) |
Aug 28, 2006 | 12.81 | 13.11 | 12.81 | 13.03 | 516,310 | +0.13(+1.03%) |
Aug 25, 2006 | 12.87 | 12.99 | 12.78 | 12.90 | 304,858 | -0.01(-0.05%) |
Aug 24, 2006 | 12.98 | 13.06 | 12.86 | 12.91 | 374,339 | -0.06(-0.43%) |
Aug 23, 2006 | 13.06 | 13.18 | 12.85 | 12.96 | 505,995 | -0.16(-1.22%) |
Aug 22, 2006 | 13.03 | 13.18 | 13.00 | 13.12 | 410,727 | +0.03(+0.21%) |
Aug 21, 2006 | 13.12 | 13.17 | 13.07 | 13.10 | 271,621 | -0.11(-0.85%) |
Aug 18, 2006 | 13.21 | 13.21 | 13.02 | 13.21 | 737,647 | -0.04(-0.32%) |
Aug 17, 2006 | 13.16 | 13.26 | 13.16 | 13.25 | 786,069 | +0.00(+0.00%) |
Aug 16, 2006 | 13.03 | 13.26 | 13.00 | 13.25 | 684,784 | +0.22(+1.72%) |
Aug 15, 2006 | 12.91 | 13.07 | 12.90 | 13.03 | 533,071 | +0.12(+0.92%) |
Aug 14, 2006 | 12.84 | 13.05 | 12.79 | 12.91 | 450,840 | +0.05(+0.38%) |
Aug 11, 2006 | 12.83 | 12.98 | 12.82 | 12.86 | 439,666 | -0.03(-0.22%) |
Aug 10, 2006 | 12.70 | 12.93 | 12.67 | 12.89 | 521,897 | +0.10(+0.82%) |
Aug 09, 2006 | 12.89 | 13.08 | 12.78 | 12.78 | 497,973 | -0.09(-0.71%) |
Aug 08, 2006 | 12.94 | 13.10 | 12.85 | 12.87 | 473,618 | -0.07(-0.54%) |
Aug 07, 2006 | 12.88 | 12.99 | 12.84 | 12.94 | 512,155 | -0.05(-0.38%) |
Aug 04, 2006 | 13.10 | 13.18 | 12.84 | 12.99 | 755,984 | -0.12(-0.91%) |
Aug 03, 2006 | 12.99 | 13.14 | 12.84 | 13.11 | 633,210 | +0.05(+0.37%) |
Aug 02, 2006 | 12.84 | 13.15 | 12.84 | 13.06 | 606,850 | +0.18(+1.41%) |
Aug 01, 2006 | 13.09 | 13.10 | 12.86 | 12.88 | 573,184 | -0.20(-1.55%) |
Jul 31, 2006 | 13.05 | 13.15 | 13.04 | 13.08 | 638,081 | +0.03(+0.21%) |
Jul 28, 2006 | 12.84 | 13.16 | 12.81 | 13.05 | 681,919 | +0.21(+1.63%) |
Jul 27, 2006 | 12.89 | 13.03 | 12.71 | 12.84 | 743,234 | -0.06(-0.43%) |
Jul 26, 2006 | 13.04 | 13.04 | 12.81 | 12.90 | 890,506 | -0.12(-0.91%) |
Jul 25, 2006 | 12.82 | 13.09 | 12.79 | 13.02 | 865,149 | +0.28(+2.19%) |
Jul 24, 2006 | 12.43 | 12.84 | 12.26 | 12.74 | 1,400,943 | +0.31(+2.47%) |
Jul 21, 2006 | 12.53 | 12.61 | 12.39 | 12.43 | 624,185 | -0.17(-1.38%) |
Jul 20, 2006 | 12.77 | 12.93 | 12.61 | 12.61 | 541,953 | -0.20(-1.53%) |
Jul 19, 2006 | 12.29 | 12.93 | 12.29 | 12.80 | 560,004 | +0.49(+3.97%) |
Jul 18, 2006 | 12.42 | 12.47 | 12.24 | 12.31 | 623,612 | -0.10(-0.84%) |
Jul 17, 2006 | 12.46 | 12.48 | 12.29 | 12.42 | 432,789 | -0.07(-0.56%) |
Jul 14, 2006 | 12.61 | 12.63 | 12.26 | 12.49 | 708,279 | -0.18(-1.43%) |
Jul 13, 2006 | 12.79 | 12.84 | 12.55 | 12.67 | 1,008,123 | -0.26(-2.00%) |
Jul 12, 2006 | 12.98 | 13.19 | 12.84 | 12.93 | 925,605 | -0.18(-1.38%) |
Jul 11, 2006 | 12.70 | 13.11 | 12.70 | 13.11 | 916,723 | +0.38(+3.02%) |
Jul 10, 2006 | 12.63 | 12.77 | 12.63 | 12.73 | 459,722 | +0.10(+0.83%) |
Jul 07, 2006 | 12.63 | 12.77 | 12.59 | 12.62 | 346,690 | -0.12(-0.93%) |
Jul 06, 2006 | 12.56 | 12.75 | 12.56 | 12.74 | 541,380 | +0.14(+1.11%) |
Jul 05, 2006 | 12.70 | 12.70 | 12.49 | 12.60 | 447,545 | -0.22(-1.69%) |
Jul 03, 2006 | 12.57 | 12.82 | 12.57 | 12.82 | 368,895 | +0.25(+2.00%) |
Jun 30, 2006 | 12.71 | 12.77 | 12.54 | 12.56 | 826,182 | -0.20(-1.53%) |
Jun 29, 2006 | 12.46 | 12.76 | 12.43 | 12.76 | 706,560 | +0.25(+2.01%) |
Jun 28, 2006 | 12.48 | 12.58 | 12.37 | 12.51 | 509,863 | +0.01(+0.06%) |
Jun 27, 2006 | 12.68 | 12.73 | 12.47 | 12.50 | 299,127 | -0.17(-1.38%) |
Jun 26, 2006 | 12.59 | 12.73 | 12.59 | 12.68 | 288,526 | +0.06(+0.44%) |
Jun 23, 2006 | 12.60 | 12.69 | 12.44 | 12.62 | 434,938 | -0.01(-0.11%) |
Jun 22, 2006 | 12.65 | 12.75 | 12.57 | 12.63 | 593,670 | -0.10(-0.82%) |
Jun 21, 2006 | 12.42 | 12.91 | 12.42 | 12.74 | 572,038 | +0.24(+1.96%) |
Jun 20, 2006 | 12.55 | 12.64 | 12.47 | 12.49 | 340,816 | -0.06(-0.45%) |
Jun 19, 2006 | 12.79 | 12.81 | 12.49 | 12.55 | 414,738 | -0.26(-2.02%) |
Jun 16, 2006 | 12.77 | 12.84 | 12.61 | 12.81 | 549,833 | +0.09(+0.71%) |
Jun 15, 2006 | 12.49 | 12.77 | 12.45 | 12.72 | 682,778 | +0.20(+1.56%) |
Jun 14, 2006 | 12.46 | 12.66 | 12.42 | 12.52 | 509,147 | -0.03(-0.22%) |
Jun 13, 2006 | 12.59 | 12.70 | 12.45 | 12.55 | 700,829 | -0.08(-0.66%) |
Jun 12, 2006 | 12.70 | 12.77 | 12.60 | 12.63 | 449,264 | -0.09(-0.71%) |
Jun 09, 2006 | 12.76 | 12.91 | 12.66 | 12.73 | 384,081 | -0.10(-0.82%) |
Jun 08, 2006 | 12.75 | 12.88 | 12.53 | 12.83 | 605,704 | +0.00(+0.00%) |
Jun 07, 2006 | 12.88 | 12.96 | 12.67 | 12.83 | 553,558 | -0.08(-0.60%) |
Jun 06, 2006 | 12.93 | 13.02 | 12.79 | 12.91 | 427,202 | -0.05(-0.38%) |
Jun 05, 2006 | 13.24 | 13.30 | 12.91 | 12.96 | 504,276 | -0.34(-2.57%) |
Jun 02, 2006 | 13.18 | 13.35 | 13.14 | 13.30 | 564,732 | +0.12(+0.90%) |
Jun 01, 2006 | 12.95 | 13.18 | 12.92 | 13.18 | 411,873 | +0.17(+1.34%) |
May 31, 2006 | 12.87 | 13.10 | 12.86 | 13.00 | 888,357 | +0.09(+0.70%) |
May 30, 2006 | 13.11 | 13.16 | 12.89 | 12.91 | 287,380 | -0.33(-2.53%) |
May 26, 2006 | 13.14 | 13.25 | 13.07 | 13.25 | 388,808 | +0.11(+0.85%) |
May 25, 2006 | 12.86 | 13.22 | 12.86 | 13.14 | 579,488 | +0.32(+2.51%) |
May 24, 2006 | 12.78 | 12.98 | 12.67 | 12.82 | 672,320 | -0.03(-0.22%) |
May 23, 2006 | 13.00 | 13.13 | 12.84 | 12.84 | 489,377 | -0.19(-1.45%) |
May 22, 2006 | 12.98 | 13.13 | 12.84 | 13.03 | 524,619 | -0.08(-0.59%) |
May 19, 2006 | 13.16 | 13.27 | 13.10 | 13.11 | 572,181 | -0.03(-0.21%) |
May 18, 2006 | 13.05 | 13.28 | 13.02 | 13.14 | 710,284 | +0.08(+0.59%) |
May 17, 2006 | 12.91 | 13.13 | 12.91 | 13.06 | 783,490 | +0.13(+0.97%) |
May 16, 2006 | 12.97 | 13.02 | 12.77 | 12.93 | 564,589 | -0.08(-0.59%) |
May 15, 2006 | 13.19 | 13.19 | 12.84 | 13.01 | 664,871 | -0.24(-1.84%) |
May 12, 2006 | 13.35 | 13.42 | 13.19 | 13.26 | 499,262 | -0.15(-1.15%) |
May 11, 2006 | 13.46 | 13.48 | 13.33 | 13.41 | 570,892 | +0.01(+0.05%) |
May 10, 2006 | 13.42 | 13.43 | 13.23 | 13.40 | 680,629 | -0.10(-0.78%) |
May 09, 2006 | 13.34 | 13.51 | 13.30 | 13.51 | 384,367 | +0.06(+0.47%) |
May 08, 2006 | 13.37 | 13.49 | 13.28 | 13.44 | 633,067 | +0.00(+0.00%) |
May 05, 2006 | 13.40 | 13.44 | 13.23 | 13.44 | 750,970 | +0.03(+0.21%) |
May 04, 2006 | 13.19 | 13.49 | 13.19 | 13.42 | 723,035 | +0.20(+1.48%) |
May 03, 2006 | 13.26 | 13.28 | 13.12 | 13.22 | 588,370 | -0.01(-0.05%) |
May 02, 2006 | 13.19 | 13.26 | 13.07 | 13.23 | 570,892 | +0.00(+0.00%) |
May 01, 2006 | 12.84 | 13.26 | 12.84 | 13.23 | 886,924 | +0.38(+2.99%) |
Apr 28, 2006 | 13.11 | 13.23 | 12.84 | 12.84 | 808,704 | -0.34(-2.54%) |
Apr 27, 2006 | 13.16 | 13.31 | 13.09 | 13.18 | 602,839 | -0.10(-0.74%) |
Apr 26, 2006 | 13.26 | 13.33 | 13.21 | 13.28 | 394,252 | +0.09(+0.69%) |
Apr 25, 2006 | 13.42 | 13.42 | 13.16 | 13.19 | 776,041 | -0.29(-2.18%) |
Apr 24, 2006 | 13.37 | 13.48 | 13.20 | 13.48 | 586,651 | +0.00(+0.00%) |
Apr 21, 2006 | 13.60 | 13.60 | 13.40 | 13.48 | 535,937 | -0.10(-0.77%) |
Apr 20, 2006 | 13.33 | 13.59 | 13.28 | 13.58 | 916,150 | +0.17(+1.25%) |
Apr 19, 2006 | 13.33 | 13.49 | 13.30 | 13.42 | 621,033 | +0.01(+0.05%) |
Apr 18, 2006 | 13.34 | 13.51 | 13.25 | 13.41 | 842,227 | +0.13(+0.95%) |
Apr 17, 2006 | 13.23 | 13.40 | 13.20 | 13.28 | 613,870 | +0.01(+0.05%) |
Apr 13, 2006 | 13.23 | 13.30 | 13.19 | 13.28 | 648,396 | +0.04(+0.32%) |
Apr 12, 2006 | 13.11 | 13.29 | 13.11 | 13.23 | 665,157 | +0.10(+0.74%) |
Apr 11, 2006 | 13.19 | 13.35 | 13.07 | 13.14 | 599,258 | -0.11(-0.84%) |
Apr 10, 2006 | 13.51 | 13.61 | 13.19 | 13.25 | 887,497 | -0.27(-2.01%) |
Apr 07, 2006 | 13.36 | 13.75 | 13.16 | 13.52 | 1,360,543 | +0.18(+1.36%) |
Apr 06, 2006 | 12.91 | 13.39 | 12.91 | 13.34 | 1,351,661 | +0.42(+3.24%) |
Apr 05, 2006 | 12.80 | 12.95 | 12.80 | 12.92 | 586,364 | +0.06(+0.49%) |
Apr 04, 2006 | 12.86 | 13.03 | 12.79 | 12.86 | 555,133 | +0.09(+0.71%) |
Apr 03, 2006 | 12.59 | 12.91 | 12.53 | 12.77 | 983,912 | +0.24(+1.95%) |
Mar 31, 2006 | 12.42 | 12.58 | 12.41 | 12.52 | 927,754 | +0.15(+1.18%) |
Mar 30, 2006 | 12.32 | 12.61 | 12.30 | 12.38 | 877,612 | +0.06(+0.45%) |
Mar 29, 2006 | 12.43 | 12.56 | 12.31 | 12.32 | 589,229 | -0.18(-1.45%) |
Mar 28, 2006 | 12.42 | 12.58 | 12.33 | 12.50 | 855,264 | +0.10(+0.84%) |
Mar 27, 2006 | 12.29 | 12.52 | 12.29 | 12.40 | 683,495 | +0.08(+0.68%) |
Mar 24, 2006 | 12.27 | 12.46 | 12.27 | 12.31 | 525,908 | +0.01(+0.06%) |
Mar 23, 2006 | 12.38 | 12.40 | 12.26 | 12.31 | 423,477 | -0.05(-0.39%) |
Mar 22, 2006 | 12.17 | 12.39 | 12.17 | 12.36 | 717,304 | +0.20(+1.61%) |
Mar 21, 2006 | 12.45 | 12.47 | 12.16 | 12.16 | 594,960 | -0.32(-2.57%) |
Mar 20, 2006 | 12.70 | 12.71 | 12.43 | 12.48 | 401,558 | -0.19(-1.49%) |
Mar 17, 2006 | 12.49 | 12.68 | 12.49 | 12.67 | 922,166 | +0.17(+1.40%) |
Mar 16, 2006 | 12.64 | 12.66 | 12.46 | 12.49 | 345,257 | -0.10(-0.83%) |
Mar 15, 2006 | 12.61 | 12.63 | 12.47 | 12.60 | 316,891 | +0.03(+0.28%) |
Mar 14, 2006 | 12.42 | 12.57 | 12.32 | 12.56 | 542,526 | +0.15(+1.24%) |
Mar 13, 2006 | 12.42 | 12.52 | 12.35 | 12.41 | 351,847 | -0.01(-0.06%) |
Mar 10, 2006 | 12.38 | 12.47 | 12.28 | 12.42 | 302,279 | +0.03(+0.23%) |
Mar 09, 2006 | 12.33 | 12.46 | 12.15 | 12.39 | 331,217 | +0.03(+0.23%) |
Mar 08, 2006 | 12.36 | 12.44 | 12.20 | 12.36 | 347,836 | -0.06(-0.45%) |
Mar 07, 2006 | 12.57 | 12.61 | 12.37 | 12.42 | 424,910 | -0.14(-1.11%) |
Mar 06, 2006 | 12.57 | 12.61 | 12.49 | 12.56 | 356,145 | -0.07(-0.55%) |
Mar 03, 2006 | 12.55 | 12.71 | 12.52 | 12.63 | 542,956 | +0.01(+0.06%) |
Mar 02, 2006 | 12.61 | 12.63 | 12.49 | 12.62 | 463,304 | +0.02(+0.17%) |
Mar 01, 2006 | 12.63 | 12.63 | 12.49 | 12.60 | 463,160 | +0.01(+0.05%) |
Feb 28, 2006 | 12.54 | 12.61 | 12.44 | 12.59 | 1,363,552 | +0.06(+0.45%) |
Feb 27, 2006 | 12.52 | 12.62 | 12.49 | 12.54 | 375,055 | +0.06(+0.50%) |
Feb 24, 2006 | 12.45 | 12.52 | 12.42 | 12.47 | 440,812 | +0.04(+0.34%) |
Feb 23, 2006 | 12.63 | 12.63 | 12.42 | 12.43 | 592,095 | -0.19(-1.49%) |
Feb 22, 2006 | 12.62 | 12.70 | 12.55 | 12.62 | 412,303 | +0.03(+0.28%) |
Feb 21, 2006 | 12.58 | 12.64 | 12.54 | 12.59 | 433,076 | -0.03(-0.22%) |
Feb 17, 2006 | 12.61 | 12.66 | 12.54 | 12.61 | 597,538 | +0.00(+0.00%) |
Feb 16, 2006 | 12.74 | 12.75 | 12.56 | 12.61 | 549,116 | -0.10(-0.77%) |
Feb 15, 2006 | 12.77 | 12.82 | 12.54 | 12.71 | 579,631 | -0.10(-0.76%) |
Feb 14, 2006 | 12.53 | 12.84 | 12.45 | 12.81 | 443,534 | +0.25(+2.00%) |
Feb 13, 2006 | 12.70 | 12.70 | 12.55 | 12.56 | 388,665 | -0.22(-1.69%) |
Feb 10, 2006 | 12.73 | 12.79 | 12.63 | 12.77 | 370,184 | -0.01(-0.05%) |
Feb 09, 2006 | 12.82 | 12.89 | 12.75 | 12.78 | 556,566 | -0.01(-0.05%) |
Feb 08, 2006 | 12.85 | 12.85 | 12.76 | 12.79 | 421,042 | +0.02(+0.16%) |
Feb 07, 2006 | 12.89 | 12.95 | 12.70 | 12.77 | 473,762 | -0.22(-1.67%) |
Feb 06, 2006 | 12.97 | 13.06 | 12.89 | 12.98 | 452,989 | -0.02(-0.16%) |
Feb 03, 2006 | 12.94 | 13.05 | 12.75 | 13.00 | 701,259 | -0.05(-0.37%) |
Feb 02, 2006 | 13.12 | 13.15 | 12.92 | 13.05 | 523,043 | -0.10(-0.74%) |
Feb 01, 2006 | 13.19 | 13.21 | 13.06 | 13.15 | 656,562 | -0.04(-0.32%) |
Jan 31, 2006 | 12.89 | 13.21 | 12.74 | 13.19 | 1,920,118 | +0.23(+1.78%) |
Jan 30, 2006 | 12.84 | 13.05 | 12.81 | 12.96 | 611,865 | +0.07(+0.54%) |
Jan 27, 2006 | 12.95 | 12.98 | 12.86 | 12.89 | 550,836 | -0.03(-0.22%) |
Jan 26, 2006 | 13.00 | 13.05 | 12.92 | 12.92 | 435,224 | -0.04(-0.32%) |
Jan 25, 2006 | 12.88 | 13.05 | 12.88 | 12.96 | 424,623 | +0.08(+0.65%) |
Jan 24, 2006 | 12.73 | 12.91 | 12.73 | 12.88 | 428,348 | +0.15(+1.15%) |
Jan 23, 2006 | 12.56 | 12.80 | 12.53 | 12.73 | 544,532 | +0.13(+1.00%) |
Jan 20, 2006 | 12.73 | 12.76 | 12.61 | 12.61 | 495,394 | -0.14(-1.10%) |
Jan 19, 2006 | 12.73 | 12.77 | 12.61 | 12.75 | 631,634 | +0.08(+0.61%) |
Jan 18, 2006 | 12.77 | 12.83 | 12.63 | 12.67 | 520,321 | -0.09(-0.71%) |
Jan 17, 2006 | 12.67 | 12.80 | 12.64 | 12.76 | 504,562 | -0.03(-0.22%) |
Jan 13, 2006 | 12.74 | 12.89 | 12.70 | 12.79 | 529,490 | +0.08(+0.66%) |
Jan 12, 2006 | 12.84 | 12.84 | 12.68 | 12.70 | 567,167 | -0.14(-1.09%) |
Jan 11, 2006 | 12.76 | 12.93 | 12.68 | 12.84 | 880,478 | -0.03(-0.22%) |
Jan 10, 2006 | 12.75 | 12.88 | 12.61 | 12.87 | 877,469 | +0.12(+0.93%) |
Jan 09, 2006 | 12.74 | 12.84 | 12.63 | 12.75 | 908,127 | +0.00(+0.00%) |
Jan 06, 2006 | 12.51 | 12.91 | 12.51 | 12.75 | 1,120,439 | +0.43(+3.51%) |
Jan 05, 2006 | 12.22 | 12.49 | 12.22 | 12.32 | 1,039,067 | +0.25(+2.08%) |
Jan 04, 2006 | 12.07 | 12.21 | 11.99 | 12.07 | 965,001 | -0.07(-0.58%) |
Jan 03, 2006 | 12.13 | 12.15 | 11.84 | 12.14 | 1,602,510 | +0.01(+0.11%) |
Dec 30, 2005 | 12.36 | 12.36 | 12.12 | 12.12 | 689,798 | -0.33(-2.69%) |
Dec 29, 2005 | 12.33 | 12.54 | 12.31 | 12.46 | 769,594 | +0.10(+0.85%) |
Dec 28, 2005 | 12.29 | 12.41 | 12.10 | 12.36 | 1,443,348 | -0.35(-2.75%) |
Dec 27, 2005 | 12.70 | 12.81 | 12.68 | 12.70 | 554,560 | +0.00(+0.00%) |
Dec 23, 2005 | 12.73 | 12.79 | 12.69 | 12.70 | 350,987 | -0.03(-0.27%) |
Dec 22, 2005 | 12.60 | 12.74 | 12.56 | 12.74 | 340,243 | +0.14(+1.11%) |
Dec 21, 2005 | 12.56 | 12.63 | 12.51 | 12.60 | 409,151 | +0.08(+0.61%) |
Dec 20, 2005 | 12.59 | 12.59 | 12.42 | 12.52 | 459,149 | -0.06(-0.50%) |
Dec 19, 2005 | 12.75 | 12.75 | 12.47 | 12.59 | 582,926 | -0.04(-0.33%) |
Dec 16, 2005 | 12.79 | 12.84 | 12.60 | 12.63 | 501,841 | -0.13(-0.98%) |
Dec 15, 2005 | 12.87 | 12.87 | 12.65 | 12.75 | 413,449 | -0.09(-0.71%) |
Dec 14, 2005 | 12.94 | 12.94 | 12.82 | 12.84 | 314,743 | -0.07(-0.54%) |
Dec 13, 2005 | 12.88 | 12.95 | 12.83 | 12.91 | 307,006 | +0.01(+0.05%) |
Dec 12, 2005 | 12.86 | 12.95 | 12.82 | 12.91 | 376,774 | +0.01(+0.11%) |
Dec 09, 2005 | 12.89 | 12.91 | 12.82 | 12.89 | 509,004 | +0.03(+0.27%) |
Dec 08, 2005 | 12.93 | 12.94 | 12.77 | 12.86 | 473,045 | -0.05(-0.38%) |
Dec 07, 2005 | 12.96 | 13.00 | 12.82 | 12.91 | 425,053 | -0.05(-0.38%) |
Dec 06, 2005 | 13.26 | 13.26 | 12.92 | 12.96 | 452,846 | -0.07(-0.54%) |
Dec 05, 2005 | 13.10 | 13.10 | 12.93 | 13.03 | 418,176 | -0.15(-1.11%) |
Dec 02, 2005 | 13.16 | 13.17 | 12.97 | 13.17 | 538,085 | +0.03(+0.21%) |
Dec 01, 2005 | 12.99 | 13.16 | 12.97 | 13.14 | 594,387 | +0.16(+1.24%) |
Nov 30, 2005 | 13.03 | 13.14 | 12.89 | 12.98 | 573,614 | -0.10(-0.80%) |
Nov 29, 2005 | 12.97 | 13.14 | 12.97 | 13.09 | 365,313 | +0.12(+0.92%) |
Nov 28, 2005 | 13.10 | 13.10 | 12.91 | 12.97 | 334,512 | -0.13(-0.96%) |
Nov 25, 2005 | 12.98 | 13.12 | 12.96 | 13.10 | 138,532 | +0.10(+0.75%) |
Nov 23, 2005 | 13.08 | 13.12 | 12.94 | 13.00 | 401,558 | -0.08(-0.64%) |
Nov 22, 2005 | 13.10 | 13.10 | 12.93 | 13.08 | 478,489 | -0.01(-0.11%) |
Nov 21, 2005 | 13.04 | 13.16 | 13.00 | 13.10 | 400,126 | +0.01(+0.05%) |
Nov 18, 2005 | 12.97 | 13.09 | 12.89 | 13.09 | 419,036 | +0.13(+0.97%) |
Nov 17, 2005 | 12.82 | 12.98 | 12.82 | 12.96 | 1,026,173 | +0.14(+1.09%) |
Nov 16, 2005 | 12.89 | 12.91 | 12.76 | 12.82 | 321,619 | -0.10(-0.76%) |
Nov 15, 2005 | 13.02 | 13.05 | 12.82 | 12.92 | 468,747 | -0.10(-0.75%) |
Nov 14, 2005 | 13.03 | 13.04 | 12.91 | 13.02 | 262,309 | -0.01(-0.05%) |
Nov 11, 2005 | 12.96 | 13.06 | 12.92 | 13.03 | 223,915 | +0.05(+0.38%) |
Nov 10, 2005 | 12.81 | 13.08 | 12.74 | 12.98 | 340,959 | +0.13(+1.03%) |
Nov 09, 2005 | 12.76 | 12.91 | 12.75 | 12.84 | 258,584 | +0.08(+0.66%) |
Nov 08, 2005 | 12.83 | 12.84 | 12.69 | 12.76 | 327,493 | -0.10(-0.76%) |
Nov 07, 2005 | 12.93 | 12.95 | 12.77 | 12.86 | 599,114 | -0.06(-0.49%) |
Nov 04, 2005 | 12.89 | 12.95 | 12.83 | 12.92 | 408,865 | +0.03(+0.22%) |
Nov 03, 2005 | 12.98 | 13.01 | 12.79 | 12.89 | 778,763 | -0.08(-0.65%) |
Nov 02, 2005 | 12.84 | 12.99 | 12.78 | 12.98 | 649,112 | +0.13(+0.98%) |
Nov 01, 2005 | 12.95 | 12.96 | 12.75 | 12.85 | 797,243 | -0.15(-1.13%) |
Oct 31, 2005 | 12.55 | 13.00 | 12.55 | 13.00 | 1,398,507 | +0.49(+3.91%) |
Oct 28, 2005 | 12.36 | 12.57 | 12.11 | 12.51 | 792,802 | +0.24(+1.99%) |
Oct 27, 2005 | 12.26 | 12.31 | 12.19 | 12.26 | 677,621 | -0.03(-0.28%) |
Oct 26, 2005 | 12.29 | 12.49 | 12.20 | 12.30 | 374,339 | -0.02(-0.17%) |
Oct 25, 2005 | 12.36 | 12.41 | 12.25 | 12.32 | 605,848 | -0.04(-0.34%) |
Oct 24, 2005 | 12.17 | 12.41 | 12.16 | 12.36 | 450,410 | +0.20(+1.61%) |
Oct 21, 2005 | 12.15 | 12.29 | 12.12 | 12.17 | 395,828 | +0.03(+0.29%) |
Oct 20, 2005 | 12.03 | 12.29 | 12.01 | 12.13 | 856,267 | +0.09(+0.75%) |
Oct 19, 2005 | 11.98 | 12.05 | 11.80 | 12.04 | 700,113 | +0.00(+0.00%) |
Oct 18, 2005 | 12.22 | 12.29 | 11.99 | 12.04 | 419,896 | -0.18(-1.48%) |
Oct 17, 2005 | 12.26 | 12.27 | 12.12 | 12.22 | 529,203 | -0.03(-0.23%) |
Oct 14, 2005 | 12.03 | 12.31 | 12.07 | 12.25 | 515,450 | +0.22(+1.86%) |
Oct 13, 2005 | 11.96 | 12.08 | 11.94 | 12.03 | 524,332 | +0.08(+0.70%) |
Oct 12, 2005 | 12.10 | 12.19 | 11.94 | 11.94 | 682,205 | -0.15(-1.27%) |
Oct 11, 2005 | 12.25 | 12.33 | 12.10 | 12.10 | 415,168 | -0.15(-1.25%) |
Oct 10, 2005 | 12.33 | 12.36 | 12.22 | 12.25 | 449,980 | -0.08(-0.62%) |
Oct 07, 2005 | 12.42 | 12.53 | 12.23 | 12.33 | 994,513 | -0.10(-0.84%) |
Oct 06, 2005 | 12.26 | 12.70 | 12.18 | 12.43 | 978,611 | +0.11(+0.91%) |
Oct 05, 2005 | 12.70 | 12.70 | 12.24 | 12.32 | 695,385 | -0.38(-2.97%) |
Oct 04, 2005 | 12.86 | 12.86 | 12.70 | 12.70 | 402,991 | -0.16(-1.25%) |
Oct 03, 2005 | 12.90 | 12.96 | 12.75 | 12.86 | 787,215 | +0.01(+0.11%) |
Sep 30, 2005 | 12.65 | 12.84 | 12.61 | 12.84 | 343,395 | +0.20(+1.60%) |
Sep 29, 2005 | 12.66 | 12.68 | 12.49 | 12.64 | 874,317 | -0.01(-0.06%) |
Sep 28, 2005 | 12.58 | 12.73 | 12.56 | 12.65 | 399,266 | +0.07(+0.55%) |
Sep 27, 2005 | 12.57 | 12.61 | 12.52 | 12.58 | 997,378 | +0.01(+0.11%) |
Sep 26, 2005 | 12.49 | 12.61 | 12.45 | 12.56 | 658,424 | +0.19(+1.52%) |
Sep 23, 2005 | 12.38 | 12.41 | 12.19 | 12.38 | 722,748 | +0.17(+1.37%) |
Sep 22, 2005 | 12.19 | 12.36 | 12.11 | 12.21 | 596,249 | -0.05(-0.40%) |
Sep 21, 2005 | 12.61 | 12.61 | 12.24 | 12.26 | 1,311,548 | -0.43(-3.36%) |
Sep 20, 2005 | 12.80 | 12.91 | 12.68 | 12.68 | 705,557 | -0.08(-0.66%) |
Sep 19, 2005 | 12.91 | 12.93 | 12.73 | 12.77 | 326,776 | -0.18(-1.40%) |
Sep 16, 2005 | 12.82 | 12.95 | 12.78 | 12.95 | 674,469 | +0.13(+1.04%) |
Sep 15, 2005 | 12.78 | 12.87 | 12.70 | 12.82 | 317,894 | +0.01(+0.05%) |
Sep 14, 2005 | 12.92 | 12.93 | 12.80 | 12.81 | 504,276 | -0.10(-0.81%) |
Sep 13, 2005 | 13.04 | 13.04 | 12.91 | 12.91 | 629,199 | -0.18(-1.39%) |
Sep 12, 2005 | 13.18 | 13.18 | 13.03 | 13.10 | 441,385 | -0.08(-0.58%) |
Sep 09, 2005 | 13.06 | 13.17 | 13.02 | 13.17 | 280,503 | +0.13(+1.02%) |
Sep 08, 2005 | 13.16 | 13.25 | 13.03 | 13.04 | 410,297 | -0.17(-1.27%) |
Sep 07, 2005 | 13.19 | 13.24 | 13.12 | 13.21 | 391,673 | +0.04(+0.32%) |
Sep 06, 2005 | 13.21 | 13.30 | 13.10 | 13.16 | 390,957 | -0.04(-0.32%) |
Sep 02, 2005 | 13.34 | 13.34 | 13.02 | 13.21 | 459,292 | -0.05(-0.37%) |