Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.50 | 28.51 | 27.45 | 27.45 | 240,809 | -0.99(-3.50%) |
Sep 28, 2006 | 28.17 | 28.52 | 28.13 | 28.45 | 107,247 | +0.27(+0.96%) |
Sep 27, 2006 | 28.17 | 28.45 | 27.88 | 28.17 | 100,724 | -0.14(-0.48%) |
Sep 26, 2006 | 28.26 | 28.53 | 28.05 | 28.31 | 115,982 | +0.05(+0.16%) |
Sep 25, 2006 | 28.13 | 28.37 | 27.77 | 28.26 | 121,620 | +0.20(+0.71%) |
Sep 22, 2006 | 27.87 | 28.67 | 27.69 | 28.07 | 232,185 | +0.06(+0.23%) |
Sep 21, 2006 | 28.27 | 28.36 | 27.76 | 28.00 | 176,460 | -0.12(-0.42%) |
Sep 20, 2006 | 28.17 | 28.66 | 28.00 | 28.12 | 353,916 | +0.12(+0.42%) |
Sep 19, 2006 | 28.26 | 28.26 | 27.29 | 28.00 | 178,671 | -0.33(-1.15%) |
Sep 18, 2006 | 28.35 | 28.53 | 28.03 | 28.33 | 96,301 | +0.12(+0.42%) |
Sep 15, 2006 | 27.98 | 28.31 | 27.73 | 28.21 | 265,686 | +0.43(+1.56%) |
Sep 14, 2006 | 27.99 | 28.08 | 27.66 | 27.78 | 101,719 | -0.33(-1.19%) |
Sep 13, 2006 | 27.59 | 28.25 | 27.59 | 28.11 | 141,190 | +0.52(+1.90%) |
Sep 12, 2006 | 27.40 | 27.68 | 27.22 | 27.59 | 247,000 | +0.27(+0.99%) |
Sep 11, 2006 | 27.31 | 27.55 | 26.96 | 27.31 | 89,667 | -0.07(-0.26%) |
Sep 08, 2006 | 27.52 | 27.59 | 27.31 | 27.39 | 125,822 | -0.10(-0.36%) |
Sep 07, 2006 | 27.50 | 27.84 | 27.42 | 27.49 | 116,092 | -0.24(-0.85%) |
Sep 06, 2006 | 28.45 | 28.45 | 27.70 | 27.72 | 126,485 | -0.88(-3.07%) |
Sep 05, 2006 | 28.35 | 28.71 | 28.26 | 28.60 | 143,844 | +0.45(+1.61%) |
Sep 01, 2006 | 28.22 | 28.38 | 27.88 | 28.15 | 179,888 | +0.03(+0.10%) |
Aug 31, 2006 | 27.77 | 28.30 | 27.70 | 28.12 | 161,313 | +0.52(+1.90%) |
Aug 30, 2006 | 27.61 | 27.86 | 27.49 | 27.59 | 127,038 | +0.14(+0.53%) |
Aug 29, 2006 | 27.36 | 27.50 | 27.02 | 27.45 | 144,839 | +0.19(+0.70%) |
Aug 28, 2006 | 26.68 | 27.31 | 26.64 | 27.26 | 131,018 | +0.46(+1.72%) |
Aug 25, 2006 | 27.05 | 27.36 | 26.60 | 26.80 | 125,158 | -0.24(-0.90%) |
Aug 24, 2006 | 27.34 | 27.41 | 26.91 | 27.04 | 198,794 | -0.27(-0.99%) |
Aug 23, 2006 | 27.45 | 27.78 | 27.09 | 27.31 | 171,706 | -0.14(-0.49%) |
Aug 22, 2006 | 27.22 | 27.47 | 27.01 | 27.45 | 224,556 | +0.07(+0.26%) |
Aug 21, 2006 | 27.59 | 27.59 | 27.07 | 27.38 | 135,994 | -0.41(-1.46%) |
Aug 18, 2006 | 28.07 | 28.07 | 27.49 | 27.78 | 147,713 | -0.23(-0.81%) |
Aug 17, 2006 | 27.43 | 28.04 | 27.43 | 28.01 | 151,694 | +0.43(+1.57%) |
Aug 16, 2006 | 27.22 | 27.59 | 27.22 | 27.58 | 121,510 | +0.49(+1.80%) |
Aug 15, 2006 | 26.86 | 27.12 | 26.86 | 27.09 | 139,974 | +0.67(+2.53%) |
Aug 14, 2006 | 26.47 | 26.89 | 26.35 | 26.42 | 81,264 | +0.13(+0.48%) |
Aug 11, 2006 | 26.77 | 26.77 | 26.19 | 26.29 | 148,819 | -0.52(-1.96%) |
Aug 10, 2006 | 26.32 | 26.93 | 26.14 | 26.82 | 257,946 | +0.35(+1.33%) |
Aug 09, 2006 | 26.95 | 27.24 | 26.36 | 26.46 | 328,265 | -0.33(-1.22%) |
Aug 08, 2006 | 26.95 | 27.29 | 26.68 | 26.79 | 384,653 | -0.12(-0.44%) |
Aug 07, 2006 | 26.74 | 27.00 | 26.46 | 26.91 | 319,752 | +0.16(+0.61%) |
Aug 04, 2006 | 27.00 | 27.29 | 26.36 | 26.74 | 282,049 | +0.14(+0.54%) |
Aug 03, 2006 | 26.41 | 26.78 | 26.24 | 26.60 | 184,753 | +0.08(+0.31%) |
Aug 02, 2006 | 26.05 | 26.65 | 26.00 | 26.52 | 203,770 | +0.57(+2.20%) |
Aug 01, 2006 | 26.14 | 26.14 | 25.70 | 25.95 | 290,673 | -0.33(-1.27%) |
Jul 31, 2006 | 26.91 | 26.91 | 26.05 | 26.28 | 383,879 | -0.63(-2.35%) |
Jul 28, 2006 | 26.23 | 27.31 | 25.91 | 26.92 | 512,465 | +0.70(+2.66%) |
Jul 27, 2006 | 26.06 | 26.39 | 25.73 | 26.22 | 554,922 | +0.07(+0.28%) |
Jul 26, 2006 | 25.83 | 26.20 | 25.00 | 26.15 | 473,878 | +0.22(+0.84%) |
Jul 25, 2006 | 25.28 | 26.05 | 25.14 | 25.93 | 321,189 | +0.65(+2.58%) |
Jul 24, 2006 | 24.34 | 25.39 | 24.55 | 25.28 | 268,229 | +0.95(+3.90%) |
Jul 21, 2006 | 24.79 | 24.79 | 24.07 | 24.33 | 309,359 | -0.46(-1.86%) |
Jul 20, 2006 | 25.69 | 25.84 | 24.75 | 24.79 | 213,168 | -0.90(-3.49%) |
Jul 19, 2006 | 25.04 | 25.87 | 25.05 | 25.69 | 247,553 | +0.66(+2.64%) |
Jul 18, 2006 | 24.87 | 25.10 | 24.61 | 25.03 | 307,590 | +0.24(+0.95%) |
Jul 17, 2006 | 25.37 | 25.58 | 24.56 | 24.79 | 293,106 | -0.59(-2.32%) |
Jul 14, 2006 | 26.24 | 26.24 | 25.19 | 25.38 | 299,629 | -0.85(-3.24%) |
Jul 13, 2006 | 26.32 | 26.64 | 25.87 | 26.23 | 326,054 | -0.20(-0.75%) |
Jul 12, 2006 | 26.90 | 26.95 | 26.02 | 26.43 | 316,987 | -0.52(-1.95%) |
Jul 11, 2006 | 26.68 | 27.04 | 26.33 | 26.95 | 287,577 | +0.19(+0.71%) |
Jul 10, 2006 | 26.86 | 27.13 | 26.65 | 26.76 | 216,374 | -0.08(-0.30%) |
Jul 07, 2006 | 27.27 | 27.51 | 26.81 | 26.84 | 276,300 | -0.52(-1.92%) |
Jul 06, 2006 | 27.45 | 27.63 | 27.16 | 27.37 | 256,509 | -0.08(-0.30%) |
Jul 05, 2006 | 27.74 | 27.74 | 27.22 | 27.45 | 276,632 | -0.34(-1.24%) |
Jul 03, 2006 | 27.86 | 27.91 | 27.36 | 27.79 | 163,635 | -0.14(-0.49%) |
Jun 30, 2006 | 28.31 | 28.35 | 27.85 | 27.93 | 306,816 | -0.24(-0.87%) |
Jun 29, 2006 | 28.04 | 28.26 | 27.72 | 28.17 | 370,832 | +0.36(+1.30%) |
Jun 28, 2006 | 28.22 | 28.23 | 27.60 | 27.81 | 232,516 | -0.33(-1.19%) |
Jun 27, 2006 | 28.58 | 28.66 | 28.01 | 28.15 | 438,719 | -0.33(-1.14%) |
Jun 26, 2006 | 28.26 | 28.49 | 28.20 | 28.47 | 193,598 | +0.21(+0.74%) |
Jun 23, 2006 | 28.26 | 28.56 | 28.17 | 28.26 | 175,465 | -0.14(-0.48%) |
Jun 22, 2006 | 28.20 | 28.48 | 27.86 | 28.40 | 414,284 | +0.18(+0.64%) |
Jun 21, 2006 | 28.08 | 28.35 | 27.95 | 28.22 | 239,261 | +0.09(+0.32%) |
Jun 20, 2006 | 28.13 | 28.14 | 27.71 | 28.13 | 304,162 | +0.10(+0.35%) |
Jun 19, 2006 | 28.63 | 28.63 | 27.97 | 28.03 | 382,110 | -0.71(-2.49%) |
Jun 16, 2006 | 28.87 | 28.90 | 28.41 | 28.74 | 686,825 | -0.13(-0.44%) |
Jun 15, 2006 | 28.14 | 29.04 | 28.14 | 28.87 | 250,759 | +0.82(+2.93%) |
Jun 14, 2006 | 28.09 | 28.28 | 28.04 | 28.05 | 586,543 | +0.02(+0.06%) |
Jun 13, 2006 | 28.03 | 28.29 | 27.86 | 28.03 | 581,900 | +0.00(+0.00%) |
Jun 12, 2006 | 28.40 | 28.51 | 27.77 | 28.03 | 550,389 | -0.28(-0.99%) |
Jun 09, 2006 | 28.55 | 28.81 | 28.16 | 28.31 | 177,566 | -0.11(-0.38%) |
Jun 08, 2006 | 28.62 | 28.67 | 27.77 | 28.42 | 429,100 | -0.43(-1.47%) |
Jun 07, 2006 | 29.03 | 29.51 | 28.68 | 28.84 | 304,383 | -0.24(-0.81%) |
Jun 06, 2006 | 29.59 | 29.67 | 28.78 | 29.08 | 298,302 | -0.51(-1.71%) |
Jun 05, 2006 | 30.48 | 30.49 | 29.56 | 29.58 | 260,157 | -0.99(-3.25%) |
Jun 02, 2006 | 30.91 | 31.19 | 30.36 | 30.58 | 282,602 | -0.18(-0.59%) |
Jun 01, 2006 | 30.62 | 30.80 | 30.32 | 30.76 | 225,219 | +0.19(+0.62%) |
May 31, 2006 | 30.12 | 30.71 | 30.11 | 30.57 | 354,027 | +0.44(+1.47%) |
May 30, 2006 | 30.21 | 30.37 | 29.96 | 30.13 | 224,003 | -0.26(-0.86%) |
May 26, 2006 | 30.57 | 30.66 | 30.23 | 30.39 | 348,830 | -0.09(-0.30%) |
May 25, 2006 | 30.62 | 30.81 | 30.27 | 30.48 | 256,288 | +0.08(+0.27%) |
May 24, 2006 | 30.48 | 30.67 | 29.85 | 30.40 | 590,855 | -0.09(-0.30%) |
May 23, 2006 | 30.98 | 31.11 | 30.39 | 30.49 | 642,821 | -0.33(-1.06%) |
May 22, 2006 | 30.90 | 31.13 | 30.36 | 30.81 | 851,234 | -0.17(-0.55%) |
May 19, 2006 | 30.90 | 31.15 | 30.41 | 30.99 | 303,720 | +0.09(+0.29%) |
May 18, 2006 | 30.81 | 31.02 | 30.73 | 30.90 | 309,911 | +0.05(+0.15%) |
May 17, 2006 | 30.89 | 30.94 | 30.48 | 30.85 | 395,267 | -0.04(-0.12%) |
May 16, 2006 | 30.76 | 30.95 | 30.71 | 30.89 | 161,866 | +0.02(+0.06%) |
May 15, 2006 | 30.74 | 30.92 | 30.19 | 30.87 | 298,523 | +0.04(+0.12%) |
May 12, 2006 | 31.10 | 31.62 | 30.60 | 30.83 | 442,920 | -0.26(-0.84%) |
May 11, 2006 | 30.75 | 31.13 | 30.60 | 31.09 | 392,171 | +0.34(+1.12%) |
May 10, 2006 | 30.39 | 30.95 | 30.08 | 30.75 | 297,749 | +0.33(+1.07%) |
May 09, 2006 | 29.67 | 30.53 | 29.62 | 30.43 | 200,453 | +0.75(+2.53%) |
May 08, 2006 | 29.67 | 29.71 | 29.39 | 29.68 | 132,898 | -0.10(-0.33%) |
May 05, 2006 | 29.58 | 29.94 | 29.51 | 29.77 | 106,031 | +0.35(+1.20%) |
May 04, 2006 | 29.38 | 29.67 | 29.22 | 29.42 | 78,279 | +0.05(+0.15%) |
May 03, 2006 | 29.43 | 29.65 | 29.03 | 29.38 | 117,198 | -0.13(-0.43%) |
May 02, 2006 | 29.25 | 29.59 | 29.05 | 29.50 | 234,838 | +0.36(+1.24%) |
May 01, 2006 | 29.97 | 29.97 | 29.07 | 29.14 | 303,278 | -0.83(-2.78%) |
Apr 28, 2006 | 28.81 | 30.84 | 28.81 | 29.97 | 456,630 | +0.67(+2.28%) |
Apr 27, 2006 | 29.76 | 30.09 | 29.15 | 29.30 | 234,175 | -0.59(-1.97%) |
Apr 26, 2006 | 29.80 | 30.55 | 29.76 | 29.89 | 226,104 | +0.03(+0.09%) |
Apr 25, 2006 | 30.12 | 30.28 | 29.75 | 29.86 | 208,303 | -0.25(-0.84%) |
Apr 24, 2006 | 30.71 | 30.81 | 29.60 | 30.12 | 308,585 | +14.67(+95.02%) |
Apr 21, 2006 | 15.86 | 15.86 | 15.40 | 15.44 | 441,372 | -0.23(-1.49%) |
Apr 20, 2006 | 15.52 | 15.71 | 15.34 | 15.68 | 182,210 | +0.21(+1.36%) |
Apr 19, 2006 | 15.24 | 15.52 | 15.13 | 15.47 | 260,047 | +0.23(+1.51%) |
Apr 18, 2006 | 14.67 | 15.24 | 14.67 | 15.24 | 316,435 | +0.57(+3.90%) |
Apr 17, 2006 | 14.64 | 14.66 | 14.54 | 14.66 | 181,325 | +0.02(+0.11%) |
Apr 13, 2006 | 14.56 | 14.67 | 14.53 | 14.65 | 295,649 | +0.09(+0.59%) |
Apr 12, 2006 | 14.53 | 14.58 | 14.41 | 14.56 | 261,152 | +0.03(+0.19%) |
Apr 11, 2006 | 14.72 | 14.81 | 14.51 | 14.53 | 201,448 | -0.19(-1.26%) |
Apr 10, 2006 | 14.84 | 14.84 | 14.64 | 14.72 | 272,872 | -0.12(-0.79%) |
Apr 07, 2006 | 14.72 | 14.86 | 14.64 | 14.84 | 303,167 | +0.16(+1.09%) |
Apr 06, 2006 | 14.86 | 14.86 | 14.65 | 14.68 | 159,654 | -0.22(-1.47%) |
Apr 05, 2006 | 14.85 | 14.94 | 14.71 | 14.90 | 82,702 | +0.02(+0.12%) |
Apr 04, 2006 | 14.59 | 14.98 | 14.57 | 14.88 | 160,097 | +0.22(+1.53%) |
Apr 03, 2006 | 14.98 | 14.99 | 14.58 | 14.65 | 226,435 | -0.31(-2.10%) |
Mar 31, 2006 | 14.84 | 15.01 | 14.82 | 14.97 | 193,266 | +0.17(+1.18%) |
Mar 30, 2006 | 14.90 | 14.95 | 14.73 | 14.79 | 140,858 | -0.08(-0.56%) |
Mar 29, 2006 | 15.08 | 15.08 | 14.65 | 14.88 | 203,438 | +0.24(+1.61%) |
Mar 28, 2006 | 14.64 | 14.77 | 14.59 | 14.64 | 123,610 | -0.05(-0.37%) |
Mar 27, 2006 | 14.76 | 14.81 | 14.67 | 14.70 | 213,831 | -0.06(-0.40%) |
Mar 24, 2006 | 14.71 | 14.83 | 14.68 | 14.76 | 208,524 | +0.03(+0.21%) |
Mar 23, 2006 | 14.58 | 14.73 | 14.52 | 14.72 | 139,089 | -0.06(-0.41%) |
Mar 22, 2006 | 14.44 | 14.86 | 14.44 | 14.79 | 373,707 | +0.31(+2.17%) |
Mar 21, 2006 | 14.98 | 14.98 | 14.47 | 14.47 | 517,662 | -0.51(-3.40%) |
Mar 20, 2006 | 15.04 | 15.08 | 14.94 | 14.98 | 413,952 | -0.07(-0.45%) |
Mar 17, 2006 | 15.11 | 15.13 | 14.83 | 15.05 | 584,885 | -0.03(-0.19%) |
Mar 16, 2006 | 14.78 | 15.22 | 14.78 | 15.08 | 285,919 | +0.35(+2.38%) |
Mar 15, 2006 | 14.77 | 14.77 | 14.60 | 14.73 | 151,030 | +0.02(+0.12%) |
Mar 14, 2006 | 14.65 | 14.76 | 14.49 | 14.71 | 139,089 | +0.12(+0.79%) |
Mar 13, 2006 | 14.12 | 14.71 | 14.12 | 14.59 | 530,930 | +0.46(+3.25%) |
Mar 10, 2006 | 13.70 | 14.14 | 13.68 | 14.13 | 299,187 | +0.42(+3.07%) |
Mar 09, 2006 | 13.70 | 13.75 | 13.58 | 13.71 | 189,728 | +0.01(+0.08%) |
Mar 08, 2006 | 13.83 | 13.83 | 13.61 | 13.70 | 134,667 | -0.11(-0.82%) |
Mar 07, 2006 | 13.95 | 13.95 | 13.76 | 13.82 | 103,709 | -0.18(-1.29%) |
Mar 06, 2006 | 14.22 | 14.26 | 13.94 | 14.00 | 141,080 | -0.22(-1.54%) |
Mar 03, 2006 | 14.06 | 14.52 | 13.94 | 14.22 | 186,632 | +0.12(+0.85%) |
Mar 02, 2006 | 14.21 | 14.28 | 14.00 | 14.10 | 149,261 | -0.14(-0.97%) |
Mar 01, 2006 | 14.03 | 14.29 | 13.93 | 14.23 | 112,775 | +0.25(+1.80%) |
Feb 28, 2006 | 14.38 | 14.34 | 13.97 | 13.98 | 183,315 | -0.39(-2.74%) |
Feb 27, 2006 | 14.14 | 14.46 | 14.14 | 14.38 | 230,194 | +0.19(+1.37%) |
Feb 24, 2006 | 14.05 | 14.22 | 13.94 | 14.18 | 139,532 | +0.13(+0.93%) |
Feb 23, 2006 | 14.30 | 14.34 | 14.03 | 14.05 | 164,077 | -0.25(-1.77%) |
Feb 22, 2006 | 14.03 | 14.30 | 13.95 | 14.30 | 174,249 | +0.32(+2.31%) |
Feb 21, 2006 | 14.13 | 14.15 | 13.91 | 13.98 | 159,212 | -0.23(-1.59%) |
Feb 17, 2006 | 13.84 | 14.24 | 13.74 | 14.21 | 385,648 | +0.39(+2.83%) |
Feb 16, 2006 | 13.55 | 13.84 | 13.54 | 13.82 | 152,799 | +0.29(+2.12%) |
Feb 15, 2006 | 13.42 | 13.56 | 13.23 | 13.53 | 297,639 | +0.11(+0.79%) |
Feb 14, 2006 | 13.40 | 13.48 | 13.34 | 13.42 | 283,265 | +0.03(+0.20%) |
Feb 13, 2006 | 13.47 | 13.54 | 13.32 | 13.39 | 250,981 | -0.12(-0.90%) |
Feb 10, 2006 | 13.52 | 13.52 | 13.23 | 13.52 | 522,748 | +0.17(+1.30%) |
Feb 09, 2006 | 13.41 | 13.45 | 13.32 | 13.34 | 199,015 | -0.05(-0.37%) |
Feb 08, 2006 | 13.41 | 13.46 | 13.24 | 13.39 | 205,870 | -0.01(-0.05%) |
Feb 07, 2006 | 13.35 | 13.56 | 13.26 | 13.40 | 310,022 | +0.05(+0.36%) |
Feb 06, 2006 | 13.18 | 13.38 | 13.16 | 13.35 | 93,979 | +0.16(+1.22%) |
Feb 03, 2006 | 13.19 | 13.33 | 13.19 | 13.19 | 81,154 | -0.02(-0.15%) |
Feb 02, 2006 | 13.35 | 13.40 | 13.15 | 13.21 | 165,404 | -0.15(-1.15%) |
Feb 01, 2006 | 13.37 | 13.40 | 13.30 | 13.37 | 225,551 | -0.05(-0.39%) |
Jan 31, 2006 | 13.36 | 13.45 | 13.34 | 13.42 | 352,479 | +0.04(+0.32%) |
Jan 30, 2006 | 13.39 | 13.40 | 13.30 | 13.37 | 266,902 | -0.01(-0.10%) |
Jan 27, 2006 | 13.47 | 13.47 | 13.35 | 13.39 | 174,691 | -0.08(-0.59%) |
Jan 26, 2006 | 13.48 | 13.60 | 13.40 | 13.47 | 323,953 | +0.04(+0.27%) |
Jan 25, 2006 | 13.43 | 13.63 | 13.30 | 13.43 | 111,891 | -0.00(-0.02%) |
Jan 24, 2006 | 13.31 | 13.48 | 13.28 | 13.43 | 119,188 | +0.10(+0.78%) |
Jan 23, 2006 | 13.38 | 13.44 | 13.28 | 13.33 | 98,181 | -0.03(-0.25%) |
Jan 20, 2006 | 13.56 | 13.56 | 13.30 | 13.36 | 116,313 | -0.16(-1.17%) |
Jan 19, 2006 | 13.31 | 13.53 | 13.27 | 13.52 | 86,240 | +0.25(+1.87%) |
Jan 18, 2006 | 13.34 | 13.43 | 13.06 | 13.27 | 207,860 | -0.07(-0.56%) |
Jan 17, 2006 | 13.43 | 13.43 | 13.18 | 13.35 | 87,788 | -0.09(-0.66%) |
Jan 13, 2006 | 13.33 | 13.52 | 13.33 | 13.44 | 113,881 | +0.09(+0.64%) |
Jan 12, 2006 | 13.52 | 13.54 | 13.34 | 13.35 | 164,740 | -0.14(-1.06%) |
Jan 11, 2006 | 13.18 | 13.54 | 13.10 | 13.49 | 364,641 | +0.31(+2.33%) |
Jan 10, 2006 | 13.04 | 13.20 | 12.99 | 13.18 | 158,770 | +0.11(+0.86%) |
Jan 09, 2006 | 12.84 | 13.13 | 12.84 | 13.07 | 142,185 | +0.28(+2.23%) |
Jan 06, 2006 | 12.87 | 12.90 | 12.57 | 12.79 | 109,237 | +0.13(+1.02%) |
Jan 05, 2006 | 12.61 | 12.66 | 12.50 | 12.66 | 128,254 | +0.04(+0.32%) |
Jan 04, 2006 | 12.41 | 12.63 | 12.36 | 12.62 | 101,055 | +0.19(+1.49%) |
Jan 03, 2006 | 12.38 | 12.55 | 12.13 | 12.43 | 231,079 | +0.09(+0.70%) |
Dec 30, 2005 | 12.53 | 12.53 | 12.35 | 12.35 | 154,347 | -0.18(-1.46%) |
Dec 29, 2005 | 12.66 | 12.67 | 12.53 | 12.53 | 78,500 | -0.18(-1.42%) |
Dec 28, 2005 | 12.67 | 12.73 | 12.55 | 12.71 | 44,446 | +0.05(+0.39%) |
Dec 27, 2005 | 12.92 | 13.03 | 12.66 | 12.66 | 229,310 | -0.24(-1.82%) |
Dec 23, 2005 | 12.78 | 12.93 | 12.78 | 12.90 | 64,790 | +0.11(+0.87%) |
Dec 22, 2005 | 12.68 | 12.81 | 12.68 | 12.78 | 102,824 | +0.10(+0.78%) |
Dec 21, 2005 | 12.51 | 12.69 | 12.47 | 12.68 | 274,862 | +0.23(+1.87%) |
Dec 20, 2005 | 12.36 | 12.65 | 12.29 | 12.45 | 159,433 | +0.11(+0.92%) |
Dec 19, 2005 | 12.76 | 12.76 | 12.24 | 12.34 | 247,000 | -0.38(-2.95%) |
Dec 16, 2005 | 13.01 | 13.04 | 12.71 | 12.71 | 427,441 | -0.28(-2.12%) |
Dec 15, 2005 | 13.14 | 13.15 | 12.81 | 12.99 | 145,502 | -0.18(-1.36%) |
Dec 14, 2005 | 13.06 | 13.28 | 13.06 | 13.17 | 134,888 | +0.13(+1.02%) |
Dec 13, 2005 | 12.89 | 13.12 | 12.89 | 13.04 | 113,217 | +0.11(+0.84%) |
Dec 12, 2005 | 13.10 | 13.13 | 12.85 | 12.93 | 122,284 | -0.16(-1.19%) |
Dec 09, 2005 | 12.98 | 13.12 | 12.95 | 13.08 | 59,041 | +0.11(+0.85%) |
Dec 08, 2005 | 13.07 | 13.16 | 12.84 | 12.97 | 133,782 | -0.10(-0.74%) |
Dec 07, 2005 | 13.23 | 13.23 | 12.99 | 13.07 | 99,065 | -0.17(-1.30%) |
Dec 06, 2005 | 13.07 | 13.30 | 13.07 | 13.24 | 186,632 | +0.16(+1.24%) |
Dec 05, 2005 | 13.32 | 13.32 | 12.89 | 13.08 | 172,259 | -0.24(-1.82%) |
Dec 02, 2005 | 13.56 | 13.56 | 13.15 | 13.32 | 157,222 | -0.22(-1.60%) |
Dec 01, 2005 | 13.24 | 13.56 | 13.24 | 13.54 | 131,792 | +0.29(+2.17%) |
Nov 30, 2005 | 13.07 | 13.26 | 13.07 | 13.25 | 156,780 | +0.19(+1.47%) |
Nov 29, 2005 | 12.99 | 13.19 | 12.96 | 13.06 | 231,079 | +0.08(+0.59%) |
Nov 28, 2005 | 13.17 | 13.20 | 12.98 | 12.98 | 146,608 | -0.19(-1.46%) |
Nov 25, 2005 | 12.98 | 13.20 | 12.95 | 13.17 | 31,621 | +0.19(+1.44%) |
Nov 23, 2005 | 13.18 | 13.18 | 12.98 | 12.99 | 110,122 | -0.18(-1.34%) |
Nov 22, 2005 | 13.00 | 13.22 | 12.98 | 13.16 | 121,620 | +0.16(+1.23%) |
Nov 21, 2005 | 12.93 | 13.07 | 12.85 | 13.00 | 185,305 | +0.07(+0.52%) |
Nov 18, 2005 | 12.98 | 12.99 | 12.90 | 12.93 | 303,830 | -0.04(-0.33%) |
Nov 17, 2005 | 12.74 | 12.98 | 12.74 | 12.98 | 316,656 | +0.25(+1.95%) |
Nov 16, 2005 | 12.68 | 12.73 | 12.61 | 12.73 | 207,418 | +0.05(+0.43%) |
Nov 15, 2005 | 12.47 | 12.79 | 12.46 | 12.67 | 188,401 | +0.20(+1.63%) |
Nov 14, 2005 | 12.67 | 12.67 | 12.40 | 12.47 | 143,291 | -0.20(-1.55%) |
Nov 11, 2005 | 12.67 | 12.76 | 12.60 | 12.67 | 115,429 | -0.02(-0.18%) |
Nov 10, 2005 | 12.60 | 12.70 | 12.27 | 12.69 | 316,877 | +0.09(+0.68%) |
Nov 09, 2005 | 12.71 | 12.71 | 12.58 | 12.60 | 128,254 | -0.13(-1.05%) |
Nov 08, 2005 | 12.92 | 12.92 | 12.70 | 12.74 | 80,711 | -0.24(-1.81%) |
Nov 07, 2005 | 12.89 | 12.98 | 12.76 | 12.97 | 124,274 | +0.08(+0.65%) |
Nov 04, 2005 | 12.99 | 13.00 | 12.79 | 12.89 | 101,498 | -0.11(-0.87%) |
Nov 03, 2005 | 13.05 | 13.22 | 12.94 | 13.00 | 166,952 | -0.04(-0.29%) |
Nov 02, 2005 | 12.90 | 13.09 | 12.90 | 13.04 | 118,082 | +0.13(+1.00%) |
Nov 01, 2005 | 12.95 | 12.97 | 12.78 | 12.91 | 193,929 | -0.06(-0.44%) |
Oct 31, 2005 | 12.67 | 13.07 | 12.65 | 12.97 | 298,081 | +0.31(+2.43%) |
Oct 28, 2005 | 12.57 | 12.85 | 12.33 | 12.66 | 532,920 | +0.09(+0.76%) |
Oct 27, 2005 | 12.85 | 12.89 | 12.46 | 12.57 | 193,929 | -0.27(-2.08%) |
Oct 26, 2005 | 12.77 | 12.83 | 12.66 | 12.83 | 301,398 | +0.02(+0.12%) |
Oct 25, 2005 | 12.89 | 12.91 | 12.68 | 12.82 | 240,145 | -0.02(-0.16%) |
Oct 24, 2005 | 12.87 | 12.98 | 12.80 | 12.84 | 265,575 | +0.03(+0.21%) |
Oct 21, 2005 | 12.91 | 12.99 | 12.78 | 12.81 | 216,263 | -0.10(-0.77%) |
Oct 20, 2005 | 13.10 | 13.24 | 12.84 | 12.91 | 242,135 | -0.19(-1.43%) |
Oct 19, 2005 | 12.87 | 13.10 | 12.75 | 13.10 | 222,234 | +0.20(+1.54%) |
Oct 18, 2005 | 13.15 | 13.15 | 12.52 | 12.90 | 517,220 | -0.25(-1.93%) |
Oct 17, 2005 | 13.14 | 13.18 | 12.80 | 13.15 | 405,328 | +0.04(+0.29%) |
Oct 14, 2005 | 13.08 | 13.21 | 12.97 | 13.11 | 566,973 | +0.09(+0.68%) |
Oct 13, 2005 | 13.25 | 13.30 | 12.98 | 13.02 | 567,195 | -0.28(-2.12%) |
Oct 12, 2005 | 13.16 | 13.43 | 13.03 | 13.31 | 381,889 | +0.07(+0.56%) |
Oct 11, 2005 | 13.72 | 13.72 | 13.06 | 13.23 | 521,642 | -0.54(-3.91%) |
Oct 10, 2005 | 14.35 | 13.92 | 13.77 | 13.77 | 190,834 | -0.14(-0.99%) |
Oct 07, 2005 | 13.79 | 14.00 | 13.79 | 13.91 | 120,294 | +0.15(+1.08%) |
Oct 06, 2005 | 13.77 | 13.84 | 13.70 | 13.76 | 273,978 | +0.05(+0.33%) |
Oct 05, 2005 | 14.14 | 14.15 | 13.71 | 13.71 | 157,443 | -0.50(-3.52%) |
Oct 04, 2005 | 14.32 | 14.44 | 14.18 | 14.21 | 139,753 | +0.00(+0.02%) |