Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.55 | 26.94 | 26.55 | 26.89 | 333,674 | +0.25(+0.96%) |
Aug 30, 2006 | 26.55 | 26.73 | 26.42 | 26.64 | 144,485 | +0.15(+0.55%) |
Aug 29, 2006 | 26.24 | 26.50 | 25.98 | 26.49 | 137,488 | +0.38(+1.45%) |
Aug 28, 2006 | 26.03 | 26.25 | 25.81 | 26.12 | 90,449 | +0.19(+0.71%) |
Aug 25, 2006 | 25.93 | 26.07 | 25.81 | 25.93 | 44,181 | -0.12(-0.44%) |
Aug 24, 2006 | 26.18 | 26.25 | 25.91 | 26.05 | 61,056 | +0.00(+0.00%) |
Aug 23, 2006 | 26.28 | 26.45 | 25.97 | 26.05 | 81,142 | -0.29(-1.11%) |
Aug 22, 2006 | 26.19 | 26.50 | 26.17 | 26.34 | 101,589 | +0.06(+0.23%) |
Aug 21, 2006 | 26.43 | 26.47 | 26.17 | 26.28 | 83,949 | -0.31(-1.16%) |
Aug 18, 2006 | 26.79 | 26.79 | 26.37 | 26.59 | 56,912 | -0.06(-0.23%) |
Aug 17, 2006 | 26.56 | 26.87 | 26.51 | 26.65 | 64,494 | -0.05(-0.17%) |
Aug 16, 2006 | 26.42 | 26.71 | 26.22 | 26.69 | 198,384 | +0.38(+1.44%) |
Aug 15, 2006 | 26.19 | 26.35 | 26.06 | 26.32 | 62,627 | +0.52(+2.03%) |
Aug 14, 2006 | 25.83 | 26.18 | 25.76 | 25.79 | 74,879 | +0.12(+0.45%) |
Aug 11, 2006 | 25.73 | 25.76 | 25.48 | 25.68 | 180,161 | -0.09(-0.36%) |
Aug 10, 2006 | 25.59 | 26.01 | 25.51 | 25.77 | 371,124 | +0.08(+0.30%) |
Aug 09, 2006 | 26.30 | 26.38 | 25.64 | 25.69 | 103,262 | -0.35(-1.33%) |
Aug 08, 2006 | 26.56 | 26.60 | 25.98 | 26.04 | 159,407 | -0.36(-1.37%) |
Aug 07, 2006 | 26.40 | 26.66 | 26.32 | 26.40 | 90,663 | -0.17(-0.64%) |
Aug 04, 2006 | 26.82 | 27.05 | 26.37 | 26.57 | 177,800 | -0.12(-0.43%) |
Aug 03, 2006 | 26.28 | 26.74 | 26.28 | 26.69 | 225,659 | +0.19(+0.70%) |
Aug 02, 2006 | 26.21 | 26.66 | 26.17 | 26.50 | 132,355 | +0.49(+1.87%) |
Aug 01, 2006 | 26.32 | 26.46 | 25.91 | 26.01 | 105,065 | -0.49(-1.86%) |
Jul 31, 2006 | 26.62 | 26.67 | 26.26 | 26.51 | 224,336 | +0.03(+0.12%) |
Jul 28, 2006 | 26.41 | 26.58 | 26.12 | 26.48 | 216,160 | +0.25(+0.94%) |
Jul 27, 2006 | 26.65 | 26.70 | 26.01 | 26.23 | 177,644 | -0.32(-1.22%) |
Jul 26, 2006 | 26.25 | 26.69 | 26.01 | 26.55 | 146,117 | +0.15(+0.55%) |
Jul 25, 2006 | 25.88 | 26.42 | 25.82 | 26.41 | 99,461 | +0.29(+1.09%) |
Jul 24, 2006 | 25.32 | 26.13 | 25.40 | 26.12 | 91,699 | +0.80(+3.17%) |
Jul 21, 2006 | 25.32 | 25.51 | 25.06 | 25.32 | 125,419 | -0.15(-0.61%) |
Jul 20, 2006 | 26.28 | 26.36 | 25.48 | 25.48 | 73,777 | -0.85(-3.22%) |
Jul 19, 2006 | 25.67 | 26.35 | 25.64 | 26.32 | 111,580 | +0.77(+3.02%) |
Jul 18, 2006 | 25.07 | 25.58 | 24.87 | 25.55 | 127,060 | +0.59(+2.38%) |
Jul 17, 2006 | 24.83 | 25.04 | 24.77 | 24.96 | 128,962 | +0.08(+0.31%) |
Jul 14, 2006 | 24.72 | 24.94 | 24.63 | 24.88 | 220,166 | +0.16(+0.66%) |
Jul 13, 2006 | 24.91 | 24.94 | 24.53 | 24.72 | 187,878 | -0.29(-1.17%) |
Jul 12, 2006 | 25.44 | 25.56 | 24.97 | 25.01 | 104,659 | -0.53(-2.08%) |
Jul 11, 2006 | 25.38 | 25.54 | 25.11 | 25.54 | 148,027 | +0.06(+0.24%) |
Jul 10, 2006 | 25.63 | 25.74 | 25.35 | 25.48 | 69,325 | -0.05(-0.18%) |
Jul 07, 2006 | 25.71 | 25.98 | 25.46 | 25.53 | 150,121 | -0.31(-1.19%) |
Jul 06, 2006 | 25.83 | 25.98 | 25.69 | 25.84 | 96,693 | +0.01(+0.03%) |
Jul 05, 2006 | 25.49 | 25.93 | 25.49 | 25.83 | 150,126 | -0.02(-0.09%) |
Jul 03, 2006 | 25.81 | 25.91 | 25.57 | 25.85 | 105,698 | +0.14(+0.54%) |
Jun 30, 2006 | 25.95 | 25.96 | 25.62 | 25.71 | 236,416 | -0.09(-0.36%) |
Jun 29, 2006 | 25.17 | 25.83 | 24.97 | 25.81 | 201,874 | +0.82(+3.27%) |
Jun 28, 2006 | 25.14 | 25.14 | 24.74 | 24.99 | 129,179 | +0.02(+0.06%) |
Jun 27, 2006 | 25.34 | 25.41 | 24.97 | 24.97 | 118,840 | -0.28(-1.10%) |
Jun 26, 2006 | 25.24 | 25.27 | 24.94 | 25.25 | 143,918 | +0.22(+0.86%) |
Jun 23, 2006 | 25.10 | 25.11 | 24.92 | 25.04 | 106,783 | -0.21(-0.83%) |
Jun 22, 2006 | 25.34 | 25.68 | 25.02 | 25.24 | 143,944 | -0.22(-0.88%) |
Jun 21, 2006 | 25.07 | 25.58 | 25.07 | 25.47 | 108,549 | +0.34(+1.35%) |
Jun 20, 2006 | 25.15 | 25.36 | 25.10 | 25.13 | 151,795 | -0.10(-0.40%) |
Jun 19, 2006 | 25.90 | 25.90 | 25.19 | 25.23 | 157,431 | -0.54(-2.10%) |
Jun 16, 2006 | 25.79 | 25.94 | 25.66 | 25.77 | 603,377 | -0.14(-0.54%) |
Jun 15, 2006 | 25.73 | 25.91 | 25.69 | 25.91 | 376,953 | +0.32(+1.24%) |
Jun 14, 2006 | 25.71 | 25.71 | 25.41 | 25.59 | 281,399 | -0.12(-0.45%) |
Jun 13, 2006 | 25.51 | 26.09 | 25.27 | 25.71 | 213,729 | +0.07(+0.27%) |
Jun 12, 2006 | 25.78 | 25.89 | 25.50 | 25.64 | 187,298 | -0.19(-0.75%) |
Jun 09, 2006 | 25.74 | 26.03 | 25.56 | 25.83 | 268,589 | -0.01(-0.03%) |
Jun 08, 2006 | 24.53 | 25.91 | 24.53 | 25.84 | 240,389 | +0.59(+2.35%) |
Jun 07, 2006 | 24.81 | 25.61 | 24.81 | 25.24 | 160,828 | +0.38(+1.52%) |
Jun 06, 2006 | 25.05 | 25.11 | 24.62 | 24.87 | 265,916 | -0.06(-0.25%) |
Jun 05, 2006 | 25.64 | 25.64 | 24.90 | 24.93 | 352,095 | -0.75(-2.91%) |
Jun 02, 2006 | 25.51 | 25.71 | 25.45 | 25.68 | 125,993 | +0.03(+0.12%) |
Jun 01, 2006 | 25.03 | 25.66 | 24.85 | 25.64 | 261,433 | +0.79(+3.20%) |
May 31, 2006 | 24.54 | 25.06 | 24.54 | 24.85 | 147,058 | +12.44(+100.25%) |
May 30, 2006 | 12.58 | 12.58 | 12.38 | 12.41 | 179,034 | -0.19(-1.50%) |
May 26, 2006 | 12.76 | 12.76 | 12.57 | 12.60 | 73,647 | -0.08(-0.67%) |
May 25, 2006 | 12.68 | 12.71 | 12.56 | 12.68 | 214,215 | +0.15(+1.22%) |
May 24, 2006 | 12.43 | 12.62 | 12.28 | 12.53 | 123,360 | +0.13(+1.06%) |
May 23, 2006 | 12.68 | 12.73 | 12.40 | 12.40 | 77,996 | -0.20(-1.58%) |
May 22, 2006 | 12.64 | 12.74 | 12.45 | 12.60 | 123,277 | -0.10(-0.82%) |
May 19, 2006 | 12.45 | 12.77 | 12.44 | 12.70 | 180,507 | +0.20(+1.60%) |
May 18, 2006 | 12.59 | 12.66 | 12.47 | 12.50 | 93,285 | -0.03(-0.20%) |
May 17, 2006 | 12.55 | 12.69 | 12.52 | 12.53 | 189,754 | -0.14(-1.10%) |
May 16, 2006 | 12.67 | 12.75 | 12.58 | 12.67 | 103,784 | -0.02(-0.18%) |
May 15, 2006 | 12.58 | 12.83 | 12.58 | 12.69 | 230,484 | +0.06(+0.49%) |
May 12, 2006 | 12.76 | 12.84 | 12.63 | 12.63 | 87,287 | -0.14(-1.06%) |
May 11, 2006 | 13.04 | 13.12 | 12.76 | 12.76 | 57,958 | -0.39(-2.93%) |
May 10, 2006 | 13.07 | 13.25 | 13.03 | 13.15 | 54,468 | +0.01(+0.04%) |
May 09, 2006 | 13.12 | 13.21 | 13.09 | 13.14 | 70,136 | +0.00(+0.01%) |
May 08, 2006 | 13.15 | 13.25 | 13.14 | 13.14 | 87,746 | -0.08(-0.63%) |
May 05, 2006 | 13.11 | 13.30 | 13.08 | 13.22 | 163,403 | +0.18(+1.34%) |
May 04, 2006 | 13.00 | 13.08 | 12.98 | 13.05 | 97,122 | +0.08(+0.64%) |
May 03, 2006 | 12.84 | 13.02 | 12.84 | 12.96 | 174,115 | +0.06(+0.46%) |
May 02, 2006 | 12.91 | 12.94 | 12.84 | 12.91 | 146,415 | +0.04(+0.35%) |
May 01, 2006 | 13.12 | 13.29 | 12.85 | 12.86 | 201,760 | -0.23(-1.77%) |
Apr 28, 2006 | 13.02 | 13.11 | 12.99 | 13.09 | 199,152 | +0.04(+0.31%) |
Apr 27, 2006 | 13.06 | 13.14 | 13.03 | 13.05 | 180,408 | -0.04(-0.34%) |
Apr 26, 2006 | 12.94 | 13.16 | 12.94 | 13.10 | 197,788 | +0.01(+0.10%) |
Apr 25, 2006 | 13.05 | 13.16 | 12.96 | 13.08 | 487,650 | +0.00(+0.00%) |
Apr 24, 2006 | 13.26 | 13.26 | 13.08 | 13.08 | 210,538 | -0.08(-0.64%) |
Apr 21, 2006 | 13.51 | 13.51 | 13.06 | 13.17 | 89,846 | -0.17(-1.29%) |
Apr 20, 2006 | 13.41 | 13.41 | 13.23 | 13.34 | 68,629 | -0.10(-0.76%) |
Apr 19, 2006 | 13.34 | 13.45 | 13.28 | 13.44 | 87,798 | +0.14(+1.03%) |
Apr 18, 2006 | 13.04 | 13.30 | 13.07 | 13.30 | 126,150 | +0.26(+2.01%) |
Apr 17, 2006 | 13.12 | 13.14 | 12.98 | 13.04 | 112,720 | -0.10(-0.76%) |
Apr 13, 2006 | 13.09 | 13.21 | 13.07 | 13.14 | 60,637 | +0.01(+0.07%) |
Apr 12, 2006 | 13.13 | 13.15 | 13.08 | 13.13 | 118,866 | +0.00(+0.01%) |
Apr 11, 2006 | 13.31 | 13.31 | 13.10 | 13.13 | 128,473 | -0.16(-1.23%) |
Apr 10, 2006 | 13.28 | 13.31 | 13.19 | 13.29 | 99,386 | -0.01(-0.10%) |
Apr 07, 2006 | 13.55 | 13.55 | 13.29 | 13.31 | 138,060 | -0.19(-1.43%) |
Apr 06, 2006 | 13.66 | 13.66 | 13.48 | 13.50 | 158,626 | -0.08(-0.55%) |
Apr 05, 2006 | 13.58 | 13.62 | 13.42 | 13.58 | 132,034 | +0.12(+0.86%) |
Apr 04, 2006 | 13.49 | 13.53 | 13.44 | 13.46 | 98,733 | +0.01(+0.09%) |
Apr 03, 2006 | 13.54 | 13.67 | 13.41 | 13.45 | 140,282 | -0.09(-0.68%) |
Mar 31, 2006 | 13.36 | 13.54 | 13.36 | 13.54 | 142,551 | +0.16(+1.21%) |
Mar 30, 2006 | 13.37 | 13.45 | 13.30 | 13.38 | 99,218 | -0.01(-0.07%) |
Mar 29, 2006 | 13.22 | 13.44 | 13.19 | 13.39 | 81,071 | +0.18(+1.39%) |
Mar 28, 2006 | 13.20 | 13.26 | 13.19 | 13.21 | 103,968 | -0.02(-0.16%) |
Mar 27, 2006 | 13.23 | 13.24 | 13.14 | 13.23 | 84,051 | -0.03(-0.22%) |
Mar 24, 2006 | 13.29 | 13.29 | 13.17 | 13.26 | 64,571 | +0.00(+0.00%) |
Mar 23, 2006 | 13.24 | 13.30 | 13.21 | 13.26 | 70,533 | -0.05(-0.41%) |
Mar 22, 2006 | 13.29 | 13.33 | 13.18 | 13.31 | 240,382 | -0.02(-0.13%) |
Mar 21, 2006 | 13.30 | 13.36 | 13.30 | 13.33 | 233,731 | -0.04(-0.27%) |
Mar 20, 2006 | 13.42 | 13.42 | 13.29 | 13.36 | 108,159 | -0.10(-0.73%) |
Mar 17, 2006 | 13.39 | 13.49 | 13.28 | 13.46 | 356,349 | +0.14(+1.07%) |
Mar 16, 2006 | 13.35 | 13.37 | 13.28 | 13.32 | 78,631 | -0.01(-0.04%) |
Mar 15, 2006 | 13.30 | 13.35 | 13.21 | 13.33 | 69,622 | +0.06(+0.45%) |
Mar 14, 2006 | 13.08 | 13.28 | 13.08 | 13.27 | 91,921 | +0.16(+1.21%) |
Mar 13, 2006 | 13.21 | 13.29 | 13.08 | 13.11 | 101,751 | -0.10(-0.76%) |
Mar 10, 2006 | 13.04 | 13.22 | 13.01 | 13.21 | 74,435 | +0.15(+1.15%) |
Mar 09, 2006 | 13.05 | 13.16 | 13.02 | 13.06 | 127,701 | -0.04(-0.32%) |
Mar 08, 2006 | 12.94 | 13.18 | 12.94 | 13.10 | 34,781 | +0.07(+0.52%) |
Mar 07, 2006 | 13.01 | 13.13 | 12.96 | 13.03 | 172,847 | -0.04(-0.33%) |
Mar 06, 2006 | 13.06 | 13.09 | 12.87 | 13.07 | 146,853 | -0.08(-0.61%) |
Mar 03, 2006 | 13.11 | 13.31 | 13.05 | 13.16 | 93,772 | +0.00(+0.01%) |
Mar 02, 2006 | 13.18 | 13.32 | 13.00 | 13.15 | 152,382 | -0.14(-1.04%) |
Mar 01, 2006 | 13.02 | 13.34 | 12.89 | 13.29 | 120,780 | +0.25(+1.92%) |
Feb 28, 2006 | 13.29 | 13.19 | 12.97 | 13.04 | 124,493 | -0.25(-1.90%) |
Feb 27, 2006 | 13.11 | 13.38 | 13.10 | 13.29 | 83,760 | +0.17(+1.28%) |
Feb 24, 2006 | 13.00 | 13.21 | 12.92 | 13.13 | 132,423 | +0.07(+0.55%) |
Feb 23, 2006 | 13.02 | 13.19 | 13.00 | 13.06 | 52,469 | -0.08(-0.62%) |
Feb 22, 2006 | 12.78 | 13.18 | 12.78 | 13.14 | 74,876 | +0.40(+3.15%) |
Feb 21, 2006 | 12.96 | 13.01 | 12.67 | 12.74 | 46,435 | -0.28(-2.18%) |
Feb 17, 2006 | 13.25 | 13.25 | 13.00 | 13.02 | 109,263 | -0.14(-1.04%) |
Feb 16, 2006 | 13.02 | 13.21 | 13.02 | 13.16 | 166,738 | +0.03(+0.26%) |
Feb 15, 2006 | 13.11 | 13.13 | 13.01 | 13.12 | 76,344 | +0.04(+0.31%) |
Feb 14, 2006 | 12.95 | 13.17 | 12.83 | 13.08 | 67,921 | +0.19(+1.47%) |
Feb 13, 2006 | 12.89 | 13.00 | 12.83 | 12.89 | 95,032 | -0.09(-0.68%) |
Feb 10, 2006 | 12.79 | 13.03 | 12.77 | 12.98 | 74,041 | +0.12(+0.90%) |
Feb 09, 2006 | 12.86 | 13.02 | 12.81 | 12.86 | 64,903 | -0.01(-0.05%) |
Feb 08, 2006 | 12.96 | 12.97 | 12.77 | 12.87 | 61,418 | +0.01(+0.05%) |
Feb 07, 2006 | 12.98 | 13.08 | 12.83 | 12.86 | 101,564 | -0.12(-0.94%) |
Feb 06, 2006 | 12.85 | 13.02 | 12.70 | 12.99 | 110,456 | +0.10(+0.81%) |
Feb 03, 2006 | 12.80 | 13.09 | 12.80 | 12.88 | 98,741 | +0.03(+0.27%) |
Feb 02, 2006 | 12.97 | 12.98 | 12.84 | 12.85 | 132,786 | -0.20(-1.54%) |
Feb 01, 2006 | 12.86 | 13.11 | 12.86 | 13.05 | 93,681 | +0.07(+0.51%) |
Jan 31, 2006 | 12.84 | 13.07 | 12.84 | 12.98 | 139,997 | +0.09(+0.69%) |
Jan 30, 2006 | 13.03 | 13.03 | 12.85 | 12.89 | 93,062 | -0.18(-1.34%) |
Jan 27, 2006 | 12.93 | 13.11 | 12.86 | 13.07 | 142,111 | +0.14(+1.09%) |
Jan 26, 2006 | 12.93 | 13.11 | 12.88 | 12.93 | 259,035 | -0.03(-0.19%) |
Jan 25, 2006 | 13.11 | 13.11 | 12.86 | 12.95 | 80,786 | -0.10(-0.78%) |
Jan 24, 2006 | 12.75 | 13.11 | 12.72 | 13.06 | 177,546 | +0.37(+2.95%) |
Jan 23, 2006 | 12.67 | 12.75 | 12.51 | 12.68 | 53,013 | +0.10(+0.83%) |
Jan 20, 2006 | 12.77 | 12.77 | 12.53 | 12.58 | 127,913 | -0.12(-0.96%) |
Jan 19, 2006 | 12.53 | 12.70 | 12.46 | 12.70 | 50,283 | +0.18(+1.40%) |
Jan 18, 2006 | 12.35 | 12.52 | 12.35 | 12.52 | 58,921 | +0.07(+0.57%) |
Jan 17, 2006 | 12.53 | 12.56 | 12.43 | 12.45 | 82,562 | -0.20(-1.55%) |
Jan 13, 2006 | 12.43 | 12.65 | 12.43 | 12.65 | 49,124 | +0.16(+1.25%) |
Jan 12, 2006 | 12.54 | 12.59 | 12.46 | 12.49 | 52,899 | -0.11(-0.87%) |
Jan 11, 2006 | 12.78 | 12.96 | 12.49 | 12.60 | 175,106 | -0.21(-1.63%) |
Jan 10, 2006 | 12.70 | 12.88 | 12.70 | 12.81 | 57,069 | -0.01(-0.06%) |
Jan 09, 2006 | 12.70 | 12.88 | 12.70 | 12.82 | 77,552 | +0.05(+0.41%) |
Jan 06, 2006 | 12.55 | 12.77 | 12.55 | 12.77 | 73,572 | +0.16(+1.30%) |
Jan 05, 2006 | 12.65 | 12.74 | 12.60 | 12.60 | 119,029 | -0.12(-0.91%) |
Jan 04, 2006 | 12.51 | 12.76 | 12.51 | 12.72 | 122,239 | +0.14(+1.13%) |
Jan 03, 2006 | 12.43 | 12.59 | 12.32 | 12.58 | 259,473 | +0.25(+2.05%) |
Dec 30, 2005 | 12.32 | 12.35 | 12.23 | 12.32 | 399,891 | -0.03(-0.25%) |
Dec 29, 2005 | 12.33 | 12.44 | 12.33 | 12.35 | 114,828 | -0.04(-0.30%) |
Dec 28, 2005 | 12.44 | 12.44 | 12.34 | 12.39 | 104,762 | +0.07(+0.58%) |
Dec 27, 2005 | 12.38 | 12.49 | 12.32 | 12.32 | 156,106 | -0.09(-0.73%) |
Dec 23, 2005 | 12.53 | 12.53 | 12.40 | 12.41 | 47,568 | -0.07(-0.53%) |
Dec 22, 2005 | 12.34 | 12.53 | 12.34 | 12.48 | 84,494 | +0.10(+0.84%) |
Dec 21, 2005 | 12.43 | 12.46 | 12.34 | 12.37 | 95,287 | +0.03(+0.25%) |
Dec 20, 2005 | 12.34 | 12.51 | 12.34 | 12.34 | 111,880 | -0.07(-0.56%) |
Dec 19, 2005 | 12.59 | 12.60 | 12.34 | 12.41 | 113,817 | -0.27(-2.11%) |
Dec 16, 2005 | 12.59 | 12.70 | 12.59 | 12.68 | 354,835 | +0.13(+1.04%) |
Dec 15, 2005 | 12.57 | 12.68 | 12.46 | 12.55 | 203,669 | -0.17(-1.36%) |
Dec 14, 2005 | 12.73 | 12.84 | 12.68 | 12.72 | 74,876 | -0.06(-0.50%) |
Dec 13, 2005 | 12.64 | 12.80 | 12.60 | 12.78 | 85,059 | +0.12(+0.96%) |
Dec 12, 2005 | 12.74 | 12.74 | 12.59 | 12.66 | 105,724 | +0.03(+0.20%) |
Dec 09, 2005 | 12.67 | 12.73 | 12.54 | 12.64 | 162,739 | +0.00(+0.03%) |
Dec 08, 2005 | 12.56 | 12.74 | 12.54 | 12.63 | 142,619 | +0.02(+0.15%) |
Dec 07, 2005 | 12.84 | 12.84 | 12.55 | 12.61 | 101,061 | -0.16(-1.27%) |
Dec 06, 2005 | 12.77 | 12.98 | 12.77 | 12.78 | 83,765 | -0.01(-0.06%) |
Dec 05, 2005 | 12.83 | 12.95 | 12.74 | 12.78 | 120,227 | -0.15(-1.19%) |
Dec 02, 2005 | 12.92 | 13.07 | 12.79 | 12.94 | 111,509 | +0.01(+0.10%) |
Dec 01, 2005 | 12.80 | 12.98 | 12.80 | 12.92 | 171,734 | +0.13(+0.98%) |
Nov 30, 2005 | 12.77 | 12.83 | 12.67 | 12.80 | 228,189 | +0.16(+1.24%) |
Nov 29, 2005 | 12.69 | 12.75 | 12.62 | 12.64 | 108,636 | +0.00(+0.03%) |
Nov 28, 2005 | 12.73 | 12.77 | 12.62 | 12.64 | 167,349 | -0.05(-0.38%) |
Nov 25, 2005 | 12.78 | 12.78 | 12.69 | 12.69 | 21,709 | -0.06(-0.48%) |
Nov 23, 2005 | 12.63 | 12.77 | 12.63 | 12.75 | 37,506 | +0.02(+0.12%) |
Nov 22, 2005 | 12.86 | 12.93 | 12.61 | 12.73 | 139,253 | -0.16(-1.27%) |
Nov 21, 2005 | 12.72 | 12.96 | 12.64 | 12.90 | 59,224 | +0.22(+1.77%) |
Nov 18, 2005 | 12.68 | 12.77 | 12.60 | 12.67 | 218,105 | +0.14(+1.12%) |
Nov 17, 2005 | 12.56 | 12.57 | 12.50 | 12.53 | 78,761 | +0.02(+0.17%) |
Nov 16, 2005 | 12.54 | 12.58 | 12.41 | 12.51 | 163,364 | -0.03(-0.26%) |
Nov 15, 2005 | 12.67 | 12.72 | 12.48 | 12.54 | 243,940 | -0.12(-0.94%) |
Nov 14, 2005 | 12.82 | 12.82 | 12.54 | 12.66 | 118,975 | -0.25(-1.97%) |
Nov 11, 2005 | 12.94 | 13.11 | 12.86 | 12.92 | 143,467 | -0.13(-1.02%) |
Nov 10, 2005 | 12.82 | 13.11 | 12.65 | 13.05 | 72,825 | +0.24(+1.84%) |
Nov 09, 2005 | 12.88 | 12.99 | 12.76 | 12.82 | 105,379 | +0.03(+0.23%) |
Nov 08, 2005 | 12.88 | 12.96 | 12.77 | 12.79 | 90,520 | -0.17(-1.28%) |
Nov 07, 2005 | 12.95 | 13.07 | 12.76 | 12.95 | 155,883 | +0.10(+0.75%) |
Nov 04, 2005 | 13.03 | 13.03 | 12.77 | 12.86 | 64,698 | -0.13(-0.97%) |
Nov 03, 2005 | 13.15 | 13.20 | 12.92 | 12.98 | 68,181 | -0.12(-0.91%) |
Nov 02, 2005 | 12.73 | 13.15 | 12.73 | 13.10 | 125,808 | +0.36(+2.83%) |
Nov 01, 2005 | 12.84 | 12.86 | 12.59 | 12.74 | 119,483 | -0.17(-1.34%) |
Oct 31, 2005 | 13.11 | 13.16 | 12.90 | 12.91 | 187,890 | -0.20(-1.50%) |
Oct 28, 2005 | 12.82 | 13.21 | 12.73 | 13.11 | 137,617 | +0.44(+3.44%) |
Oct 27, 2005 | 12.94 | 12.94 | 12.65 | 12.68 | 51,089 | -0.32(-2.43%) |
Oct 26, 2005 | 12.77 | 13.07 | 12.61 | 12.99 | 98,681 | +0.17(+1.35%) |
Oct 25, 2005 | 13.01 | 13.01 | 12.79 | 12.82 | 86,786 | -0.26(-1.99%) |
Oct 24, 2005 | 12.73 | 13.08 | 12.73 | 13.08 | 68,341 | +0.35(+2.79%) |
Oct 21, 2005 | 12.39 | 12.72 | 12.38 | 12.72 | 49,702 | +0.25(+2.04%) |
Oct 20, 2005 | 12.58 | 12.72 | 12.35 | 12.47 | 72,293 | -0.18(-1.45%) |
Oct 19, 2005 | 12.13 | 12.65 | 12.11 | 12.65 | 89,569 | +0.41(+3.32%) |
Oct 18, 2005 | 12.34 | 12.34 | 12.18 | 12.25 | 63,453 | -0.07(-0.53%) |
Oct 17, 2005 | 12.31 | 12.32 | 12.15 | 12.31 | 63,461 | -0.02(-0.14%) |
Oct 14, 2005 | 12.29 | 12.41 | 12.18 | 12.33 | 65,009 | +0.10(+0.82%) |
Oct 13, 2005 | 12.02 | 12.24 | 11.86 | 12.23 | 133,564 | +0.14(+1.16%) |
Oct 12, 2005 | 12.22 | 12.27 | 12.02 | 12.09 | 85,980 | -0.19(-1.52%) |
Oct 11, 2005 | 12.48 | 12.48 | 12.27 | 12.27 | 89,076 | -0.09(-0.73%) |
Oct 10, 2005 | 12.41 | 12.45 | 12.37 | 12.37 | 63,905 | -0.11(-0.91%) |
Oct 07, 2005 | 12.55 | 12.59 | 12.44 | 12.48 | 35,837 | -0.03(-0.22%) |
Oct 06, 2005 | 12.54 | 12.62 | 12.43 | 12.51 | 119,452 | -0.07(-0.54%) |
Oct 05, 2005 | 12.87 | 12.94 | 12.49 | 12.57 | 126,285 | -0.29(-2.22%) |
Oct 04, 2005 | 12.80 | 13.11 | 12.80 | 12.86 | 158,976 | +0.06(+0.48%) |
Oct 03, 2005 | 12.76 | 12.89 | 12.76 | 12.80 | 124,021 | +0.13(+1.05%) |
Sep 30, 2005 | 12.50 | 12.68 | 12.50 | 12.66 | 85,355 | +0.14(+1.09%) |
Sep 29, 2005 | 12.32 | 12.53 | 12.18 | 12.53 | 94,151 | +0.13(+1.05%) |
Sep 28, 2005 | 12.63 | 12.63 | 12.32 | 12.40 | 89,403 | -0.25(-1.96%) |
Sep 27, 2005 | 12.53 | 12.71 | 12.40 | 12.64 | 58,996 | +0.05(+0.38%) |
Sep 26, 2005 | 12.66 | 12.84 | 12.48 | 12.60 | 79,515 | +0.02(+0.12%) |
Sep 23, 2005 | 12.58 | 12.58 | 12.34 | 12.58 | 88,700 | +0.16(+1.30%) |
Sep 22, 2005 | 12.42 | 12.47 | 12.10 | 12.42 | 76,396 | +0.23(+1.87%) |
Sep 21, 2005 | 12.36 | 12.41 | 12.15 | 12.19 | 80,239 | -0.20(-1.64%) |
Sep 20, 2005 | 12.52 | 12.79 | 12.34 | 12.40 | 80,804 | -0.14(-1.12%) |
Sep 19, 2005 | 12.73 | 12.80 | 12.48 | 12.54 | 63,438 | -0.24(-1.87%) |
Sep 16, 2005 | 12.54 | 12.80 | 12.41 | 12.77 | 218,452 | +0.31(+2.52%) |
Sep 15, 2005 | 12.44 | 12.50 | 12.33 | 12.46 | 102,625 | +0.02(+0.16%) |
Sep 14, 2005 | 12.56 | 12.56 | 12.37 | 12.44 | 106,058 | +0.00(+0.00%) |
Sep 13, 2005 | 12.56 | 12.56 | 12.44 | 12.44 | 60,274 | -0.18(-1.42%) |
Sep 12, 2005 | 12.53 | 12.65 | 12.49 | 12.62 | 36,791 | +0.04(+0.34%) |
Sep 09, 2005 | 12.45 | 12.61 | 12.45 | 12.58 | 88,072 | +0.08(+0.66%) |
Sep 08, 2005 | 12.65 | 12.66 | 12.47 | 12.49 | 80,220 | -0.25(-1.97%) |
Sep 07, 2005 | 12.74 | 12.80 | 12.69 | 12.75 | 50,921 | -0.01(-0.11%) |
Sep 06, 2005 | 12.69 | 12.80 | 12.54 | 12.76 | 129,513 | +0.13(+1.05%) |
Sep 02, 2005 | 12.59 | 12.73 | 12.59 | 12.63 | 66,700 | -0.02(-0.17%) |