Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.71 | 27.10 | 26.71 | 27.05 | 331,696 | +0.26(+0.96%) |
Aug 30, 2006 | 26.71 | 26.89 | 26.57 | 26.80 | 143,628 | +0.15(+0.55%) |
Aug 29, 2006 | 26.40 | 26.66 | 26.13 | 26.65 | 136,673 | +0.38(+1.45%) |
Aug 28, 2006 | 26.19 | 26.40 | 25.97 | 26.27 | 89,913 | +0.19(+0.71%) |
Aug 25, 2006 | 26.08 | 26.22 | 25.96 | 26.08 | 43,919 | -0.12(-0.44%) |
Aug 24, 2006 | 26.34 | 26.40 | 26.07 | 26.20 | 60,694 | +0.00(+0.00%) |
Aug 23, 2006 | 26.43 | 26.61 | 26.12 | 26.20 | 80,661 | -0.29(-1.11%) |
Aug 22, 2006 | 26.35 | 26.66 | 26.33 | 26.50 | 100,987 | +0.06(+0.23%) |
Aug 21, 2006 | 26.59 | 26.63 | 26.33 | 26.43 | 83,452 | -0.31(-1.16%) |
Aug 18, 2006 | 26.95 | 26.95 | 26.53 | 26.74 | 56,575 | -0.06(-0.23%) |
Aug 17, 2006 | 26.72 | 27.03 | 26.67 | 26.81 | 64,112 | -0.05(-0.17%) |
Aug 16, 2006 | 26.57 | 26.87 | 26.38 | 26.85 | 197,208 | +0.38(+1.44%) |
Aug 15, 2006 | 26.35 | 26.51 | 26.22 | 26.47 | 62,256 | +0.53(+2.03%) |
Aug 14, 2006 | 25.98 | 26.33 | 25.91 | 25.95 | 74,435 | +0.12(+0.45%) |
Aug 11, 2006 | 25.88 | 25.91 | 25.63 | 25.83 | 179,093 | -0.09(-0.36%) |
Aug 10, 2006 | 25.74 | 26.16 | 25.67 | 25.92 | 368,924 | +0.08(+0.30%) |
Aug 09, 2006 | 26.46 | 26.53 | 25.80 | 25.84 | 102,649 | -0.35(-1.33%) |
Aug 08, 2006 | 26.72 | 26.76 | 26.14 | 26.19 | 158,462 | -0.36(-1.37%) |
Aug 07, 2006 | 26.56 | 26.82 | 26.48 | 26.56 | 90,125 | -0.17(-0.64%) |
Aug 04, 2006 | 26.98 | 27.21 | 26.53 | 26.73 | 176,746 | -0.12(-0.43%) |
Aug 03, 2006 | 26.44 | 26.90 | 26.44 | 26.85 | 224,321 | +0.19(+0.70%) |
Aug 02, 2006 | 26.36 | 26.82 | 26.33 | 26.66 | 131,571 | +0.49(+1.87%) |
Aug 01, 2006 | 26.47 | 26.62 | 26.07 | 26.17 | 104,442 | -0.50(-1.86%) |
Jul 31, 2006 | 26.78 | 26.83 | 26.42 | 26.67 | 223,006 | +0.03(+0.12%) |
Jul 28, 2006 | 26.57 | 26.74 | 26.28 | 26.64 | 214,878 | +0.25(+0.94%) |
Jul 27, 2006 | 26.81 | 26.86 | 26.17 | 26.39 | 176,591 | -0.33(-1.22%) |
Jul 26, 2006 | 26.40 | 26.85 | 26.17 | 26.71 | 145,251 | +0.15(+0.55%) |
Jul 25, 2006 | 26.04 | 26.57 | 25.98 | 26.57 | 98,872 | +0.29(+1.09%) |
Jul 24, 2006 | 25.47 | 26.29 | 25.55 | 26.28 | 91,155 | +0.81(+3.17%) |
Jul 21, 2006 | 25.47 | 25.67 | 25.21 | 25.47 | 124,675 | -0.16(-0.61%) |
Jul 20, 2006 | 26.44 | 26.52 | 25.63 | 25.63 | 73,339 | -0.85(-3.22%) |
Jul 19, 2006 | 25.82 | 26.51 | 25.79 | 26.48 | 110,919 | +0.78(+3.02%) |
Jul 18, 2006 | 25.22 | 25.74 | 25.02 | 25.70 | 126,307 | +0.60(+2.38%) |
Jul 17, 2006 | 24.98 | 25.19 | 24.92 | 25.11 | 128,198 | +0.08(+0.31%) |
Jul 14, 2006 | 24.87 | 25.09 | 24.78 | 25.03 | 218,861 | +0.16(+0.66%) |
Jul 13, 2006 | 25.06 | 25.09 | 24.68 | 24.87 | 186,764 | -0.29(-1.17%) |
Jul 12, 2006 | 25.60 | 25.71 | 25.12 | 25.16 | 104,039 | -0.54(-2.08%) |
Jul 11, 2006 | 25.53 | 25.70 | 25.26 | 25.70 | 147,149 | +0.06(+0.24%) |
Jul 10, 2006 | 25.78 | 25.89 | 25.50 | 25.63 | 68,914 | -0.05(-0.18%) |
Jul 07, 2006 | 25.86 | 26.14 | 25.61 | 25.68 | 149,231 | -0.31(-1.19%) |
Jul 06, 2006 | 25.98 | 26.14 | 25.84 | 25.99 | 96,120 | +0.01(+0.03%) |
Jul 05, 2006 | 25.64 | 26.08 | 25.64 | 25.98 | 149,236 | -0.02(-0.09%) |
Jul 03, 2006 | 25.96 | 26.07 | 25.72 | 26.01 | 105,071 | +0.14(+0.54%) |
Jun 30, 2006 | 26.10 | 26.12 | 25.77 | 25.87 | 235,015 | -0.09(-0.36%) |
Jun 29, 2006 | 25.32 | 25.98 | 25.12 | 25.96 | 200,678 | +0.82(+3.27%) |
Jun 28, 2006 | 25.29 | 25.29 | 24.89 | 25.14 | 128,413 | +0.02(+0.06%) |
Jun 27, 2006 | 25.49 | 25.56 | 25.12 | 25.12 | 118,135 | -0.28(-1.10%) |
Jun 26, 2006 | 25.39 | 25.43 | 25.08 | 25.40 | 143,065 | +0.22(+0.86%) |
Jun 23, 2006 | 25.25 | 25.26 | 25.07 | 25.18 | 106,150 | -0.21(-0.82%) |
Jun 22, 2006 | 25.49 | 25.83 | 25.17 | 25.39 | 143,091 | -0.22(-0.88%) |
Jun 21, 2006 | 25.22 | 25.73 | 25.22 | 25.62 | 107,906 | +0.34(+1.35%) |
Jun 20, 2006 | 25.30 | 25.51 | 25.25 | 25.28 | 150,895 | -0.10(-0.40%) |
Jun 19, 2006 | 26.05 | 26.05 | 25.34 | 25.38 | 156,497 | -0.54(-2.10%) |
Jun 16, 2006 | 25.95 | 26.09 | 25.81 | 25.92 | 599,800 | -0.14(-0.54%) |
Jun 15, 2006 | 25.88 | 26.06 | 25.84 | 26.06 | 374,718 | +0.32(+1.24%) |
Jun 14, 2006 | 25.86 | 25.87 | 25.56 | 25.74 | 279,731 | -0.12(-0.45%) |
Jun 13, 2006 | 25.67 | 26.25 | 25.43 | 25.86 | 212,462 | +0.07(+0.27%) |
Jun 12, 2006 | 25.94 | 26.05 | 25.65 | 25.79 | 186,188 | -0.19(-0.75%) |
Jun 09, 2006 | 25.89 | 26.19 | 25.71 | 25.98 | 266,997 | -0.01(-0.03%) |
Jun 08, 2006 | 24.67 | 26.06 | 24.67 | 25.99 | 238,964 | +0.60(+2.35%) |
Jun 07, 2006 | 24.96 | 25.77 | 24.96 | 25.39 | 159,874 | +0.38(+1.52%) |
Jun 06, 2006 | 25.20 | 25.26 | 24.77 | 25.01 | 264,339 | -0.06(-0.25%) |
Jun 05, 2006 | 25.80 | 25.80 | 25.05 | 25.08 | 350,008 | -0.75(-2.91%) |
Jun 02, 2006 | 25.66 | 25.87 | 25.60 | 25.83 | 125,246 | +0.03(+0.12%) |
Jun 01, 2006 | 25.18 | 25.81 | 25.00 | 25.80 | 259,883 | +0.80(+3.20%) |
May 31, 2006 | 24.69 | 25.21 | 24.69 | 25.00 | 146,186 | +12.51(+100.25%) |
May 30, 2006 | 12.65 | 12.66 | 12.46 | 12.48 | 177,973 | -0.19(-1.50%) |
May 26, 2006 | 12.84 | 12.84 | 12.65 | 12.67 | 73,210 | -0.09(-0.67%) |
May 25, 2006 | 12.75 | 12.79 | 12.64 | 12.76 | 212,945 | +0.15(+1.22%) |
May 24, 2006 | 12.51 | 12.69 | 12.35 | 12.61 | 122,628 | +0.13(+1.06%) |
May 23, 2006 | 12.76 | 12.81 | 12.47 | 12.47 | 77,533 | -0.20(-1.58%) |
May 22, 2006 | 12.71 | 12.82 | 12.52 | 12.67 | 122,546 | -0.10(-0.82%) |
May 19, 2006 | 12.53 | 12.84 | 12.51 | 12.78 | 179,437 | +0.20(+1.60%) |
May 18, 2006 | 12.66 | 12.74 | 12.55 | 12.58 | 92,732 | -0.03(-0.20%) |
May 17, 2006 | 12.63 | 12.77 | 12.60 | 12.60 | 188,629 | -0.14(-1.10%) |
May 16, 2006 | 12.75 | 12.82 | 12.65 | 12.74 | 103,169 | -0.02(-0.18%) |
May 15, 2006 | 12.65 | 12.91 | 12.65 | 12.77 | 229,118 | +0.06(+0.49%) |
May 12, 2006 | 12.83 | 12.91 | 12.70 | 12.70 | 86,769 | -0.14(-1.06%) |
May 11, 2006 | 13.12 | 13.20 | 12.83 | 12.84 | 57,615 | -0.39(-2.93%) |
May 10, 2006 | 13.15 | 13.33 | 13.11 | 13.23 | 54,145 | +0.01(+0.04%) |
May 09, 2006 | 13.20 | 13.29 | 13.17 | 13.22 | 69,720 | +0.00(+0.01%) |
May 08, 2006 | 13.23 | 13.33 | 13.22 | 13.22 | 87,226 | -0.08(-0.63%) |
May 05, 2006 | 13.19 | 13.38 | 13.16 | 13.30 | 162,434 | +0.18(+1.34%) |
May 04, 2006 | 13.08 | 13.16 | 13.06 | 13.13 | 96,547 | +0.08(+0.64%) |
May 03, 2006 | 12.92 | 13.10 | 12.92 | 13.04 | 173,083 | +0.06(+0.46%) |
May 02, 2006 | 12.99 | 13.02 | 12.92 | 12.98 | 145,547 | +0.04(+0.34%) |
May 01, 2006 | 13.20 | 13.36 | 12.92 | 12.94 | 200,564 | -0.23(-1.77%) |
Apr 28, 2006 | 13.10 | 13.19 | 13.07 | 13.17 | 197,971 | +0.04(+0.31%) |
Apr 27, 2006 | 13.14 | 13.22 | 13.11 | 13.13 | 179,339 | -0.04(-0.34%) |
Apr 26, 2006 | 13.01 | 13.23 | 13.01 | 13.17 | 196,615 | +0.01(+0.10%) |
Apr 25, 2006 | 13.12 | 13.24 | 13.04 | 13.16 | 484,759 | +0.00(+0.00%) |
Apr 24, 2006 | 13.34 | 13.34 | 13.16 | 13.16 | 209,290 | -0.09(-0.64%) |
Apr 21, 2006 | 13.59 | 13.59 | 13.14 | 13.25 | 89,313 | -0.17(-1.29%) |
Apr 20, 2006 | 13.49 | 13.49 | 13.30 | 13.42 | 68,222 | -0.10(-0.76%) |
Apr 19, 2006 | 13.42 | 13.53 | 13.35 | 13.52 | 87,277 | +0.14(+1.03%) |
Apr 18, 2006 | 13.12 | 13.38 | 13.15 | 13.38 | 125,402 | +0.26(+2.01%) |
Apr 17, 2006 | 13.19 | 13.22 | 13.05 | 13.12 | 112,052 | -0.10(-0.76%) |
Apr 13, 2006 | 13.17 | 13.28 | 13.15 | 13.22 | 60,278 | +0.01(+0.07%) |
Apr 12, 2006 | 13.21 | 13.23 | 13.16 | 13.21 | 118,161 | +0.00(+0.01%) |
Apr 11, 2006 | 13.39 | 13.39 | 13.18 | 13.21 | 127,712 | -0.16(-1.23%) |
Apr 10, 2006 | 13.36 | 13.39 | 13.27 | 13.37 | 98,797 | -0.01(-0.10%) |
Apr 07, 2006 | 13.63 | 13.63 | 13.37 | 13.39 | 137,242 | -0.19(-1.43%) |
Apr 06, 2006 | 13.74 | 13.74 | 13.56 | 13.58 | 157,686 | -0.08(-0.55%) |
Apr 05, 2006 | 13.66 | 13.70 | 13.50 | 13.66 | 131,251 | +0.12(+0.86%) |
Apr 04, 2006 | 13.57 | 13.61 | 13.52 | 13.54 | 98,147 | +0.01(+0.09%) |
Apr 03, 2006 | 13.62 | 13.75 | 13.49 | 13.53 | 139,451 | -0.09(-0.68%) |
Mar 31, 2006 | 13.44 | 13.62 | 13.44 | 13.62 | 141,706 | +0.16(+1.21%) |
Mar 30, 2006 | 13.45 | 13.53 | 13.38 | 13.46 | 98,629 | -0.01(-0.07%) |
Mar 29, 2006 | 13.30 | 13.52 | 13.27 | 13.47 | 80,590 | +0.18(+1.39%) |
Mar 28, 2006 | 13.28 | 13.34 | 13.27 | 13.28 | 103,352 | -0.02(-0.16%) |
Mar 27, 2006 | 13.31 | 13.32 | 13.22 | 13.31 | 83,552 | -0.03(-0.22%) |
Mar 24, 2006 | 13.37 | 13.37 | 13.24 | 13.34 | 64,188 | +0.00(+0.00%) |
Mar 23, 2006 | 13.32 | 13.38 | 13.29 | 13.34 | 70,114 | -0.05(-0.41%) |
Mar 22, 2006 | 13.37 | 13.41 | 13.26 | 13.39 | 238,957 | -0.02(-0.13%) |
Mar 21, 2006 | 13.38 | 13.44 | 13.38 | 13.41 | 232,345 | -0.04(-0.27%) |
Mar 20, 2006 | 13.50 | 13.50 | 13.37 | 13.44 | 107,518 | -0.10(-0.73%) |
Mar 17, 2006 | 13.47 | 13.57 | 13.36 | 13.54 | 354,237 | +0.14(+1.07%) |
Mar 16, 2006 | 13.43 | 13.45 | 13.36 | 13.40 | 78,165 | -0.01(-0.04%) |
Mar 15, 2006 | 13.38 | 13.43 | 13.28 | 13.41 | 69,210 | +0.06(+0.45%) |
Mar 14, 2006 | 13.15 | 13.36 | 13.15 | 13.35 | 91,376 | +0.16(+1.21%) |
Mar 13, 2006 | 13.28 | 13.36 | 13.16 | 13.19 | 101,148 | -0.10(-0.76%) |
Mar 10, 2006 | 13.12 | 13.29 | 13.09 | 13.29 | 73,994 | +0.15(+1.15%) |
Mar 09, 2006 | 13.13 | 13.24 | 13.09 | 13.14 | 126,944 | -0.04(-0.32%) |
Mar 08, 2006 | 13.02 | 13.26 | 13.02 | 13.18 | 34,575 | +0.07(+0.52%) |
Mar 07, 2006 | 13.09 | 13.21 | 13.04 | 13.11 | 171,822 | -0.04(-0.32%) |
Mar 06, 2006 | 13.14 | 13.17 | 12.95 | 13.15 | 145,983 | -0.08(-0.62%) |
Mar 03, 2006 | 13.19 | 13.39 | 13.13 | 13.23 | 93,216 | +0.00(+0.01%) |
Mar 02, 2006 | 13.26 | 13.40 | 13.07 | 13.23 | 151,479 | -0.14(-1.04%) |
Mar 01, 2006 | 13.09 | 13.41 | 12.97 | 13.37 | 120,063 | +0.25(+1.92%) |
Feb 28, 2006 | 13.37 | 13.27 | 13.05 | 13.12 | 123,755 | -0.25(-1.90%) |
Feb 27, 2006 | 13.19 | 13.46 | 13.17 | 13.37 | 83,263 | +0.17(+1.28%) |
Feb 24, 2006 | 13.08 | 13.28 | 12.99 | 13.21 | 131,638 | +0.07(+0.55%) |
Feb 23, 2006 | 13.10 | 13.27 | 13.08 | 13.13 | 52,158 | -0.08(-0.62%) |
Feb 22, 2006 | 12.86 | 13.26 | 12.86 | 13.21 | 74,432 | +0.40(+3.15%) |
Feb 21, 2006 | 13.03 | 13.09 | 12.75 | 12.81 | 46,159 | -0.29(-2.18%) |
Feb 17, 2006 | 13.33 | 13.33 | 13.08 | 13.10 | 108,616 | -0.14(-1.04%) |
Feb 16, 2006 | 13.09 | 13.29 | 13.09 | 13.23 | 165,749 | +0.03(+0.26%) |
Feb 15, 2006 | 13.19 | 13.21 | 13.09 | 13.20 | 75,891 | +0.04(+0.31%) |
Feb 14, 2006 | 13.02 | 13.24 | 12.91 | 13.16 | 67,519 | +0.19(+1.47%) |
Feb 13, 2006 | 12.96 | 13.08 | 12.91 | 12.97 | 94,469 | -0.09(-0.68%) |
Feb 10, 2006 | 12.87 | 13.11 | 12.85 | 13.06 | 73,602 | +0.12(+0.90%) |
Feb 09, 2006 | 12.94 | 13.09 | 12.88 | 12.94 | 64,518 | -0.01(-0.04%) |
Feb 08, 2006 | 13.04 | 13.05 | 12.84 | 12.95 | 61,054 | +0.01(+0.04%) |
Feb 07, 2006 | 13.06 | 13.16 | 12.91 | 12.94 | 100,962 | -0.12(-0.94%) |
Feb 06, 2006 | 12.92 | 13.10 | 12.78 | 13.06 | 109,801 | +0.10(+0.81%) |
Feb 03, 2006 | 12.88 | 13.17 | 12.88 | 12.96 | 98,155 | +0.04(+0.27%) |
Feb 02, 2006 | 13.04 | 13.06 | 12.92 | 12.92 | 131,998 | -0.20(-1.54%) |
Feb 01, 2006 | 12.93 | 13.19 | 12.93 | 13.13 | 93,126 | +0.07(+0.51%) |
Jan 31, 2006 | 12.92 | 13.15 | 12.92 | 13.06 | 139,167 | +0.09(+0.69%) |
Jan 30, 2006 | 13.11 | 13.11 | 12.93 | 12.97 | 92,510 | -0.18(-1.34%) |
Jan 27, 2006 | 13.01 | 13.19 | 12.93 | 13.15 | 141,268 | +0.14(+1.09%) |
Jan 26, 2006 | 13.01 | 13.19 | 12.95 | 13.01 | 257,499 | -0.03(-0.19%) |
Jan 25, 2006 | 13.18 | 13.19 | 12.94 | 13.03 | 80,307 | -0.10(-0.78%) |
Jan 24, 2006 | 12.83 | 13.19 | 12.79 | 13.13 | 176,493 | +0.38(+2.95%) |
Jan 23, 2006 | 12.75 | 12.83 | 12.59 | 12.76 | 52,699 | +0.10(+0.83%) |
Jan 20, 2006 | 12.85 | 12.85 | 12.61 | 12.65 | 127,155 | -0.12(-0.96%) |
Jan 19, 2006 | 12.61 | 12.77 | 12.53 | 12.77 | 49,985 | +0.18(+1.40%) |
Jan 18, 2006 | 12.43 | 12.60 | 12.43 | 12.60 | 58,571 | +0.07(+0.57%) |
Jan 17, 2006 | 12.61 | 12.63 | 12.50 | 12.53 | 82,073 | -0.20(-1.56%) |
Jan 13, 2006 | 12.51 | 12.72 | 12.51 | 12.72 | 48,832 | +0.16(+1.25%) |
Jan 12, 2006 | 12.61 | 12.67 | 12.54 | 12.57 | 52,586 | -0.11(-0.87%) |
Jan 11, 2006 | 12.85 | 13.03 | 12.56 | 12.68 | 174,067 | -0.21(-1.63%) |
Jan 10, 2006 | 12.78 | 12.96 | 12.78 | 12.89 | 56,731 | -0.01(-0.06%) |
Jan 09, 2006 | 12.78 | 12.96 | 12.78 | 12.89 | 77,092 | +0.05(+0.41%) |
Jan 06, 2006 | 12.63 | 12.85 | 12.62 | 12.84 | 73,136 | +0.16(+1.30%) |
Jan 05, 2006 | 12.73 | 12.81 | 12.68 | 12.68 | 118,324 | -0.12(-0.91%) |
Jan 04, 2006 | 12.58 | 12.84 | 12.58 | 12.79 | 121,515 | +0.14(+1.13%) |
Jan 03, 2006 | 12.51 | 12.66 | 12.40 | 12.65 | 257,935 | +0.25(+2.05%) |
Dec 30, 2005 | 12.40 | 12.43 | 12.31 | 12.40 | 397,520 | -0.03(-0.25%) |
Dec 29, 2005 | 12.40 | 12.52 | 12.40 | 12.43 | 114,148 | -0.04(-0.30%) |
Dec 28, 2005 | 12.51 | 12.52 | 12.41 | 12.46 | 104,141 | +0.07(+0.58%) |
Dec 27, 2005 | 12.46 | 12.57 | 12.39 | 12.39 | 155,180 | -0.09(-0.73%) |
Dec 23, 2005 | 12.61 | 12.61 | 12.47 | 12.48 | 47,286 | -0.07(-0.53%) |
Dec 22, 2005 | 12.42 | 12.60 | 12.41 | 12.55 | 83,993 | +0.10(+0.84%) |
Dec 21, 2005 | 12.51 | 12.53 | 12.42 | 12.44 | 94,722 | +0.03(+0.25%) |
Dec 20, 2005 | 12.41 | 12.58 | 12.41 | 12.41 | 111,217 | -0.07(-0.56%) |
Dec 19, 2005 | 12.67 | 12.68 | 12.41 | 12.48 | 113,142 | -0.27(-2.11%) |
Dec 16, 2005 | 12.67 | 12.77 | 12.67 | 12.75 | 352,731 | +0.13(+1.05%) |
Dec 15, 2005 | 12.65 | 12.76 | 12.53 | 12.62 | 202,461 | -0.17(-1.36%) |
Dec 14, 2005 | 12.80 | 12.91 | 12.75 | 12.80 | 74,432 | -0.06(-0.50%) |
Dec 13, 2005 | 12.71 | 12.88 | 12.68 | 12.86 | 84,555 | +0.12(+0.96%) |
Dec 12, 2005 | 12.82 | 12.82 | 12.67 | 12.74 | 105,097 | +0.03(+0.20%) |
Dec 09, 2005 | 12.75 | 12.81 | 12.62 | 12.71 | 161,774 | +0.00(+0.03%) |
Dec 08, 2005 | 12.63 | 12.81 | 12.62 | 12.71 | 141,773 | +0.02(+0.15%) |
Dec 07, 2005 | 12.92 | 12.92 | 12.63 | 12.69 | 100,462 | -0.16(-1.27%) |
Dec 06, 2005 | 12.85 | 13.06 | 12.85 | 12.85 | 83,269 | -0.01(-0.06%) |
Dec 05, 2005 | 12.90 | 13.03 | 12.81 | 12.86 | 119,514 | -0.16(-1.19%) |
Dec 02, 2005 | 13.00 | 13.15 | 12.86 | 13.02 | 110,848 | +0.01(+0.10%) |
Dec 01, 2005 | 12.88 | 13.05 | 12.88 | 13.00 | 170,716 | +0.13(+0.98%) |
Nov 30, 2005 | 12.85 | 12.91 | 12.74 | 12.88 | 226,837 | +0.16(+1.24%) |
Nov 29, 2005 | 12.77 | 12.82 | 12.70 | 12.72 | 107,992 | +0.00(+0.03%) |
Nov 28, 2005 | 12.80 | 12.85 | 12.70 | 12.71 | 166,357 | -0.05(-0.38%) |
Nov 25, 2005 | 12.86 | 12.86 | 12.76 | 12.76 | 21,580 | -0.06(-0.48%) |
Nov 23, 2005 | 12.70 | 12.85 | 12.70 | 12.83 | 37,284 | +0.02(+0.12%) |
Nov 22, 2005 | 12.94 | 13.01 | 12.68 | 12.81 | 138,427 | -0.16(-1.27%) |
Nov 21, 2005 | 12.80 | 13.04 | 12.71 | 12.97 | 58,873 | +0.23(+1.76%) |
Nov 18, 2005 | 12.76 | 12.84 | 12.67 | 12.75 | 216,812 | +0.14(+1.12%) |
Nov 17, 2005 | 12.64 | 12.64 | 12.57 | 12.61 | 78,294 | +0.02(+0.17%) |
Nov 16, 2005 | 12.62 | 12.65 | 12.49 | 12.59 | 162,395 | -0.03(-0.26%) |
Nov 15, 2005 | 12.75 | 12.79 | 12.55 | 12.62 | 242,494 | -0.12(-0.94%) |
Nov 14, 2005 | 12.90 | 12.90 | 12.61 | 12.74 | 118,269 | -0.26(-1.97%) |
Nov 11, 2005 | 13.02 | 13.19 | 12.94 | 13.00 | 142,616 | -0.13(-1.02%) |
Nov 10, 2005 | 12.90 | 13.19 | 12.73 | 13.13 | 72,393 | +0.24(+1.84%) |
Nov 09, 2005 | 12.96 | 13.07 | 12.84 | 12.89 | 104,754 | +0.03(+0.23%) |
Nov 08, 2005 | 12.96 | 13.04 | 12.84 | 12.86 | 89,984 | -0.17(-1.28%) |
Nov 07, 2005 | 13.03 | 13.15 | 12.84 | 13.03 | 154,959 | +0.10(+0.75%) |
Nov 04, 2005 | 13.10 | 13.10 | 12.85 | 12.93 | 64,314 | -0.13(-0.97%) |
Nov 03, 2005 | 13.23 | 13.28 | 13.00 | 13.06 | 67,776 | -0.12(-0.91%) |
Nov 02, 2005 | 12.80 | 13.23 | 12.80 | 13.18 | 125,062 | +0.36(+2.83%) |
Nov 01, 2005 | 12.91 | 12.94 | 12.66 | 12.82 | 118,775 | -0.17(-1.34%) |
Oct 31, 2005 | 13.19 | 13.24 | 12.98 | 12.99 | 186,776 | -0.20(-1.50%) |
Oct 28, 2005 | 12.89 | 13.28 | 12.81 | 13.19 | 136,801 | +0.44(+3.44%) |
Oct 27, 2005 | 13.01 | 13.01 | 12.72 | 12.75 | 50,786 | -0.32(-2.43%) |
Oct 26, 2005 | 12.85 | 13.15 | 12.69 | 13.07 | 98,096 | +0.17(+1.35%) |
Oct 25, 2005 | 13.09 | 13.09 | 12.87 | 12.89 | 86,272 | -0.26(-1.99%) |
Oct 24, 2005 | 12.80 | 13.16 | 12.80 | 13.16 | 67,936 | +0.36(+2.79%) |
Oct 21, 2005 | 12.46 | 12.80 | 12.45 | 12.80 | 49,407 | +0.26(+2.04%) |
Oct 20, 2005 | 12.66 | 12.79 | 12.43 | 12.54 | 71,865 | -0.18(-1.45%) |
Oct 19, 2005 | 12.20 | 12.73 | 12.19 | 12.73 | 89,038 | +0.41(+3.32%) |
Oct 18, 2005 | 12.41 | 12.41 | 12.26 | 12.32 | 63,077 | -0.07(-0.53%) |
Oct 17, 2005 | 12.38 | 12.39 | 12.23 | 12.38 | 63,085 | -0.02(-0.14%) |
Oct 14, 2005 | 12.36 | 12.49 | 12.25 | 12.40 | 64,624 | +0.10(+0.82%) |
Oct 13, 2005 | 12.09 | 12.31 | 11.93 | 12.30 | 132,772 | +0.14(+1.16%) |
Oct 12, 2005 | 12.29 | 12.34 | 12.09 | 12.16 | 85,470 | -0.19(-1.52%) |
Oct 11, 2005 | 12.56 | 12.56 | 12.34 | 12.35 | 88,548 | -0.09(-0.73%) |
Oct 10, 2005 | 12.49 | 12.53 | 12.44 | 12.44 | 63,526 | -0.11(-0.91%) |
Oct 07, 2005 | 12.62 | 12.66 | 12.51 | 12.55 | 35,624 | -0.03(-0.22%) |
Oct 06, 2005 | 12.62 | 12.69 | 12.51 | 12.58 | 118,744 | -0.07(-0.54%) |
Oct 05, 2005 | 12.95 | 13.01 | 12.56 | 12.65 | 125,536 | -0.29(-2.22%) |
Oct 04, 2005 | 12.87 | 13.19 | 12.87 | 12.94 | 158,034 | +0.06(+0.48%) |
Oct 03, 2005 | 12.84 | 12.97 | 12.84 | 12.87 | 123,286 | +0.13(+1.05%) |
Sep 30, 2005 | 12.57 | 12.75 | 12.57 | 12.74 | 84,849 | +0.14(+1.09%) |
Sep 29, 2005 | 12.40 | 12.60 | 12.25 | 12.60 | 93,593 | +0.13(+1.05%) |
Sep 28, 2005 | 12.70 | 12.70 | 12.39 | 12.47 | 88,873 | -0.25(-1.96%) |
Sep 27, 2005 | 12.61 | 12.79 | 12.47 | 12.72 | 58,646 | +0.05(+0.38%) |
Sep 26, 2005 | 12.73 | 12.92 | 12.56 | 12.67 | 79,044 | +0.02(+0.12%) |
Sep 23, 2005 | 12.66 | 12.66 | 12.41 | 12.66 | 88,174 | +0.16(+1.30%) |
Sep 22, 2005 | 12.49 | 12.54 | 12.17 | 12.49 | 75,943 | +0.23(+1.87%) |
Sep 21, 2005 | 12.43 | 12.49 | 12.23 | 12.26 | 79,763 | -0.20(-1.64%) |
Sep 20, 2005 | 12.60 | 12.87 | 12.42 | 12.47 | 80,325 | -0.14(-1.12%) |
Sep 19, 2005 | 12.81 | 12.87 | 12.56 | 12.61 | 63,062 | -0.24(-1.87%) |
Sep 16, 2005 | 12.61 | 12.88 | 12.49 | 12.85 | 217,157 | +0.32(+2.52%) |
Sep 15, 2005 | 12.51 | 12.57 | 12.41 | 12.53 | 102,017 | +0.02(+0.16%) |
Sep 14, 2005 | 12.63 | 12.63 | 12.44 | 12.51 | 105,430 | +0.00(+0.00%) |
Sep 13, 2005 | 12.63 | 12.63 | 12.51 | 12.51 | 59,917 | -0.18(-1.42%) |
Sep 12, 2005 | 12.61 | 12.73 | 12.57 | 12.70 | 36,573 | +0.04(+0.34%) |
Sep 09, 2005 | 12.52 | 12.69 | 12.52 | 12.65 | 87,550 | +0.08(+0.66%) |
Sep 08, 2005 | 12.73 | 12.73 | 12.54 | 12.57 | 79,745 | -0.25(-1.97%) |
Sep 07, 2005 | 12.81 | 12.88 | 12.76 | 12.82 | 50,619 | -0.01(-0.11%) |
Sep 06, 2005 | 12.77 | 12.88 | 12.62 | 12.83 | 128,745 | +0.13(+1.05%) |
Sep 02, 2005 | 12.66 | 12.80 | 12.66 | 12.70 | 66,304 | -0.02(-0.17%) |