Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.00 | 14.10 | 13.62 | 13.62 | 108,860 | -0.44(-3.11%) |
Sep 28, 2006 | 14.05 | 14.14 | 13.87 | 14.06 | 78,364 | +0.03(+0.24%) |
Sep 27, 2006 | 13.66 | 14.05 | 13.64 | 14.03 | 75,994 | +0.20(+1.43%) |
Sep 26, 2006 | 14.01 | 14.06 | 13.64 | 13.83 | 53,908 | -0.14(-0.99%) |
Sep 25, 2006 | 13.67 | 14.07 | 13.66 | 13.97 | 64,937 | +0.27(+1.97%) |
Sep 22, 2006 | 13.79 | 13.79 | 13.61 | 13.70 | 82,519 | -0.15(-1.09%) |
Sep 21, 2006 | 14.07 | 14.12 | 13.76 | 13.85 | 50,148 | -0.20(-1.41%) |
Sep 20, 2006 | 14.13 | 14.22 | 13.74 | 14.05 | 229,768 | -0.04(-0.27%) |
Sep 19, 2006 | 14.10 | 14.13 | 13.93 | 14.09 | 190,331 | +0.06(+0.42%) |
Sep 18, 2006 | 14.00 | 14.14 | 13.87 | 14.03 | 52,696 | -0.08(-0.54%) |
Sep 15, 2006 | 13.90 | 14.12 | 13.86 | 14.10 | 279,417 | +0.31(+2.23%) |
Sep 14, 2006 | 13.87 | 13.90 | 13.68 | 13.80 | 99,649 | -0.07(-0.49%) |
Sep 13, 2006 | 13.96 | 13.96 | 13.78 | 13.86 | 74,799 | +0.05(+0.34%) |
Sep 12, 2006 | 13.67 | 13.87 | 13.61 | 13.82 | 77,530 | +0.20(+1.48%) |
Sep 11, 2006 | 13.56 | 13.64 | 13.56 | 13.61 | 21,080 | -0.07(-0.52%) |
Sep 08, 2006 | 13.58 | 13.72 | 13.58 | 13.69 | 93,638 | +0.08(+0.62%) |
Sep 07, 2006 | 13.74 | 13.74 | 13.58 | 13.60 | 62,988 | -0.16(-1.19%) |
Sep 06, 2006 | 13.82 | 13.88 | 13.77 | 13.77 | 73,520 | -0.22(-1.59%) |
Sep 05, 2006 | 14.34 | 14.34 | 13.88 | 13.99 | 78,761 | -0.13(-0.92%) |
Sep 01, 2006 | 14.18 | 14.22 | 13.95 | 14.12 | 57,825 | -0.02(-0.15%) |
Aug 31, 2006 | 14.08 | 14.23 | 14.04 | 14.14 | 75,559 | +0.14(+0.99%) |
Aug 30, 2006 | 14.16 | 14.16 | 13.82 | 14.00 | 203,513 | -0.07(-0.48%) |
Aug 29, 2006 | 13.88 | 14.10 | 13.78 | 14.07 | 89,614 | +0.19(+1.33%) |
Aug 28, 2006 | 13.78 | 13.88 | 13.72 | 13.88 | 57,777 | +0.15(+1.10%) |
Aug 25, 2006 | 13.74 | 13.79 | 13.67 | 13.73 | 32,138 | +0.07(+0.49%) |
Aug 24, 2006 | 13.50 | 13.70 | 13.50 | 13.66 | 77,416 | +0.21(+1.60%) |
Aug 23, 2006 | 13.63 | 13.71 | 13.32 | 13.45 | 138,559 | -0.21(-1.57%) |
Aug 22, 2006 | 13.61 | 13.71 | 13.61 | 13.66 | 29,276 | -0.04(-0.28%) |
Aug 21, 2006 | 13.63 | 13.74 | 13.62 | 13.70 | 37,800 | +0.07(+0.49%) |
Aug 18, 2006 | 13.68 | 13.76 | 13.55 | 13.64 | 66,534 | +0.04(+0.28%) |
Aug 17, 2006 | 13.61 | 13.84 | 13.52 | 13.60 | 61,706 | -0.11(-0.80%) |
Aug 16, 2006 | 13.69 | 13.71 | 13.56 | 13.71 | 49,755 | +0.08(+0.59%) |
Aug 15, 2006 | 13.47 | 13.64 | 13.45 | 13.63 | 66,931 | +0.24(+1.76%) |
Aug 14, 2006 | 13.41 | 13.56 | 13.27 | 13.39 | 58,467 | +0.09(+0.70%) |
Aug 11, 2006 | 13.50 | 13.50 | 13.18 | 13.30 | 40,775 | -0.27(-2.01%) |
Aug 10, 2006 | 13.30 | 13.58 | 13.29 | 13.57 | 98,161 | +0.21(+1.54%) |
Aug 09, 2006 | 13.13 | 13.50 | 13.13 | 13.37 | 109,416 | +0.32(+2.42%) |
Aug 08, 2006 | 13.66 | 13.66 | 13.05 | 13.05 | 125,574 | -0.48(-3.57%) |
Aug 07, 2006 | 13.48 | 13.59 | 13.42 | 13.53 | 81,844 | +0.08(+0.56%) |
Aug 04, 2006 | 13.72 | 13.89 | 13.35 | 13.46 | 68,595 | -0.22(-1.60%) |
Aug 03, 2006 | 13.48 | 13.69 | 13.43 | 13.68 | 105,145 | +0.05(+0.37%) |
Aug 02, 2006 | 13.42 | 13.64 | 13.33 | 13.63 | 58,945 | +0.28(+2.11%) |
Aug 01, 2006 | 13.54 | 13.54 | 13.28 | 13.35 | 66,891 | -0.32(-2.34%) |
Jul 31, 2006 | 13.44 | 13.67 | 13.27 | 13.66 | 102,454 | -0.01(-0.06%) |
Jul 28, 2006 | 13.47 | 13.68 | 13.47 | 13.67 | 70,717 | +0.29(+2.17%) |
Jul 27, 2006 | 13.39 | 13.61 | 13.33 | 13.38 | 79,688 | -0.10(-0.72%) |
Jul 26, 2006 | 13.56 | 13.69 | 13.36 | 13.48 | 111,565 | -0.16(-1.17%) |
Jul 25, 2006 | 13.38 | 13.74 | 13.36 | 13.64 | 181,115 | +0.36(+2.72%) |
Jul 24, 2006 | 13.05 | 13.38 | 13.09 | 13.28 | 164,791 | +0.22(+1.71%) |
Jul 21, 2006 | 13.11 | 13.15 | 12.87 | 13.05 | 79,647 | -0.16(-1.18%) |
Jul 20, 2006 | 13.32 | 13.32 | 13.18 | 13.21 | 60,984 | -0.06(-0.48%) |
Jul 19, 2006 | 12.94 | 13.32 | 12.92 | 13.27 | 165,810 | +0.30(+2.34%) |
Jul 18, 2006 | 12.64 | 12.97 | 12.51 | 12.97 | 123,437 | +0.42(+3.35%) |
Jul 17, 2006 | 12.55 | 12.65 | 12.42 | 12.55 | 125,767 | +0.06(+0.51%) |
Jul 14, 2006 | 12.50 | 12.83 | 12.30 | 12.49 | 72,678 | -0.04(-0.34%) |
Jul 13, 2006 | 12.79 | 12.79 | 12.50 | 12.53 | 75,138 | -0.25(-1.94%) |
Jul 12, 2006 | 13.14 | 13.14 | 12.77 | 12.78 | 59,337 | -0.42(-3.19%) |
Jul 11, 2006 | 13.05 | 13.25 | 12.83 | 13.20 | 83,617 | +0.04(+0.32%) |
Jul 10, 2006 | 13.09 | 13.23 | 13.06 | 13.16 | 94,883 | +0.11(+0.87%) |
Jul 07, 2006 | 13.25 | 13.29 | 12.98 | 13.04 | 130,387 | -0.17(-1.27%) |
Jul 06, 2006 | 13.23 | 13.23 | 12.95 | 13.21 | 152,326 | +0.15(+1.13%) |
Jul 05, 2006 | 12.92 | 13.21 | 12.92 | 13.06 | 101,684 | -0.10(-0.73%) |
Jul 03, 2006 | 12.92 | 13.16 | 12.92 | 13.16 | 30,018 | +0.05(+0.42%) |
Jun 30, 2006 | 13.21 | 13.23 | 13.04 | 13.11 | 279,016 | -0.12(-0.92%) |
Jun 29, 2006 | 12.54 | 13.23 | 12.54 | 13.23 | 139,762 | +0.76(+6.11%) |
Jun 28, 2006 | 12.58 | 12.60 | 12.33 | 12.47 | 52,631 | -0.03(-0.20%) |
Jun 27, 2006 | 12.78 | 12.82 | 12.44 | 12.49 | 129,674 | -0.24(-1.85%) |
Jun 26, 2006 | 12.67 | 12.73 | 12.62 | 12.73 | 49,202 | +0.12(+0.97%) |
Jun 23, 2006 | 12.57 | 12.76 | 12.44 | 12.60 | 101,444 | +0.06(+0.47%) |
Jun 22, 2006 | 12.36 | 12.55 | 12.33 | 12.55 | 107,533 | +0.12(+0.95%) |
Jun 21, 2006 | 12.28 | 12.55 | 12.28 | 12.43 | 53,903 | +0.11(+0.89%) |
Jun 20, 2006 | 12.33 | 12.49 | 12.28 | 12.32 | 59,765 | -0.02(-0.14%) |
Jun 19, 2006 | 12.66 | 12.71 | 12.28 | 12.34 | 65,657 | -0.32(-2.49%) |
Jun 16, 2006 | 12.92 | 12.98 | 12.65 | 12.65 | 613,811 | -0.26(-1.99%) |
Jun 15, 2006 | 12.65 | 12.92 | 12.63 | 12.91 | 96,680 | +0.40(+3.21%) |
Jun 14, 2006 | 12.79 | 12.79 | 12.28 | 12.51 | 79,082 | -0.19(-1.47%) |
Jun 13, 2006 | 12.62 | 12.89 | 12.57 | 12.69 | 76,115 | +0.06(+0.50%) |
Jun 12, 2006 | 12.93 | 12.93 | 12.63 | 12.63 | 87,872 | -0.19(-1.44%) |
Jun 09, 2006 | 12.84 | 12.94 | 12.71 | 12.81 | 39,520 | -0.11(-0.81%) |
Jun 08, 2006 | 12.60 | 12.99 | 12.54 | 12.92 | 93,583 | +0.29(+2.26%) |
Jun 07, 2006 | 12.85 | 12.94 | 12.63 | 12.63 | 51,046 | -0.17(-1.35%) |
Jun 06, 2006 | 12.79 | 12.81 | 12.60 | 12.81 | 105,076 | +0.11(+0.86%) |
Jun 05, 2006 | 13.19 | 13.27 | 12.68 | 12.70 | 189,862 | -0.61(-4.61%) |
Jun 02, 2006 | 13.25 | 13.32 | 12.92 | 13.31 | 50,979 | -0.00(-0.03%) |
Jun 01, 2006 | 13.11 | 13.32 | 12.96 | 13.32 | 74,925 | +0.30(+2.29%) |
May 31, 2006 | 12.99 | 13.04 | 12.74 | 13.02 | 103,894 | +0.12(+0.91%) |
May 30, 2006 | 12.97 | 13.03 | 12.84 | 12.90 | 136,993 | -0.28(-2.11%) |
May 26, 2006 | 13.13 | 13.27 | 13.04 | 13.18 | 48,576 | +0.09(+0.71%) |
May 25, 2006 | 12.96 | 13.08 | 12.84 | 13.08 | 90,802 | +0.30(+2.34%) |
May 24, 2006 | 12.67 | 12.93 | 12.60 | 12.79 | 105,137 | +0.03(+0.20%) |
May 23, 2006 | 12.94 | 12.97 | 12.74 | 12.76 | 93,997 | -0.12(-0.91%) |
May 22, 2006 | 12.58 | 13.00 | 12.52 | 12.88 | 79,405 | +0.14(+1.12%) |
May 19, 2006 | 12.55 | 12.83 | 12.54 | 12.73 | 91,323 | +0.13(+1.03%) |
May 18, 2006 | 12.77 | 12.78 | 12.58 | 12.60 | 77,577 | -0.05(-0.43%) |
May 17, 2006 | 12.62 | 12.73 | 12.51 | 12.66 | 66,465 | -0.09(-0.73%) |
May 16, 2006 | 12.54 | 12.85 | 12.51 | 12.75 | 101,192 | +0.29(+2.33%) |
May 15, 2006 | 12.39 | 12.52 | 12.31 | 12.46 | 83,698 | +0.08(+0.65%) |
May 12, 2006 | 12.59 | 12.66 | 12.38 | 12.38 | 89,055 | -0.23(-1.83%) |
May 11, 2006 | 12.83 | 12.88 | 12.58 | 12.61 | 196,977 | -0.23(-1.80%) |
May 10, 2006 | 12.89 | 12.98 | 12.83 | 12.84 | 82,868 | -0.07(-0.55%) |
May 09, 2006 | 13.00 | 13.08 | 12.85 | 12.92 | 79,353 | -0.10(-0.74%) |
May 08, 2006 | 13.00 | 13.13 | 12.92 | 13.01 | 55,707 | -0.08(-0.64%) |
May 05, 2006 | 13.04 | 13.14 | 12.91 | 13.10 | 86,816 | +0.09(+0.68%) |
May 04, 2006 | 12.94 | 13.04 | 12.89 | 13.01 | 65,029 | +0.03(+0.23%) |
May 03, 2006 | 13.03 | 13.12 | 12.87 | 12.98 | 49,292 | -0.17(-1.31%) |
May 02, 2006 | 12.87 | 13.16 | 12.83 | 13.15 | 101,546 | +0.26(+1.99%) |
May 01, 2006 | 13.37 | 13.43 | 12.88 | 12.89 | 79,519 | -0.53(-3.92%) |
Apr 28, 2006 | 13.18 | 13.42 | 12.83 | 13.42 | 187,300 | +0.29(+2.24%) |
Apr 27, 2006 | 12.81 | 13.18 | 12.81 | 13.13 | 94,736 | +0.16(+1.23%) |
Apr 26, 2006 | 12.91 | 13.06 | 12.86 | 12.97 | 42,556 | +0.04(+0.29%) |
Apr 25, 2006 | 12.98 | 13.19 | 12.77 | 12.93 | 139,481 | -0.09(-0.71%) |
Apr 24, 2006 | 13.26 | 13.26 | 13.02 | 13.02 | 71,516 | -0.33(-2.49%) |
Apr 21, 2006 | 13.29 | 13.38 | 13.00 | 13.35 | 106,751 | +0.26(+1.96%) |
Apr 20, 2006 | 13.35 | 13.42 | 13.08 | 13.10 | 67,639 | -0.34(-2.54%) |
Apr 19, 2006 | 13.31 | 13.44 | 13.20 | 13.44 | 80,513 | +0.06(+0.47%) |
Apr 18, 2006 | 12.76 | 13.40 | 12.77 | 13.37 | 147,097 | +0.62(+4.85%) |
Apr 17, 2006 | 12.81 | 12.81 | 12.62 | 12.76 | 75,711 | -0.05(-0.39%) |
Apr 13, 2006 | 12.83 | 12.98 | 12.72 | 12.81 | 84,551 | +0.00(+0.03%) |
Apr 12, 2006 | 12.70 | 12.91 | 12.64 | 12.80 | 46,007 | +0.10(+0.79%) |
Apr 11, 2006 | 13.00 | 13.11 | 12.68 | 12.70 | 107,151 | -0.37(-2.83%) |
Apr 10, 2006 | 13.27 | 13.37 | 13.01 | 13.07 | 36,697 | -0.10(-0.73%) |
Apr 07, 2006 | 13.67 | 13.68 | 13.13 | 13.17 | 79,384 | -0.43(-3.19%) |
Apr 06, 2006 | 13.72 | 13.87 | 13.46 | 13.60 | 61,148 | -0.19(-1.34%) |
Apr 05, 2006 | 13.78 | 13.84 | 13.61 | 13.79 | 34,638 | +0.00(+0.03%) |
Apr 04, 2006 | 13.77 | 14.02 | 13.64 | 13.78 | 51,814 | -0.01(-0.09%) |
Apr 03, 2006 | 13.89 | 13.98 | 13.73 | 13.80 | 45,273 | -0.16(-1.18%) |
Mar 31, 2006 | 13.63 | 13.96 | 13.61 | 13.96 | 124,495 | +0.22(+1.62%) |
Mar 30, 2006 | 13.97 | 13.97 | 13.64 | 13.74 | 36,200 | -0.23(-1.66%) |
Mar 29, 2006 | 13.65 | 13.97 | 13.53 | 13.97 | 72,479 | +0.38(+2.79%) |
Mar 28, 2006 | 13.80 | 13.80 | 13.46 | 13.59 | 67,649 | -0.15(-1.07%) |
Mar 27, 2006 | 13.72 | 13.74 | 13.57 | 13.74 | 54,875 | +0.10(+0.74%) |
Mar 24, 2006 | 13.59 | 13.71 | 13.50 | 13.64 | 51,876 | +0.11(+0.84%) |
Mar 23, 2006 | 13.59 | 13.64 | 13.35 | 13.52 | 70,356 | -0.16(-1.20%) |
Mar 22, 2006 | 13.33 | 13.84 | 13.33 | 13.69 | 98,641 | +0.27(+2.01%) |
Mar 21, 2006 | 13.97 | 14.27 | 13.40 | 13.42 | 110,588 | -0.62(-4.43%) |
Mar 20, 2006 | 14.00 | 14.28 | 13.89 | 14.04 | 111,729 | -0.06(-0.42%) |
Mar 17, 2006 | 14.09 | 14.14 | 13.88 | 14.10 | 364,342 | +0.08(+0.54%) |
Mar 16, 2006 | 14.05 | 14.12 | 14.00 | 14.02 | 69,332 | +0.05(+0.36%) |
Mar 15, 2006 | 13.82 | 14.01 | 13.72 | 13.97 | 73,101 | +0.26(+1.87%) |
Mar 14, 2006 | 13.53 | 13.76 | 13.46 | 13.72 | 110,721 | +0.27(+2.00%) |
Mar 13, 2006 | 13.46 | 13.68 | 13.32 | 13.45 | 99,806 | +0.12(+0.92%) |
Mar 10, 2006 | 13.04 | 13.33 | 12.88 | 13.32 | 133,610 | +0.49(+3.84%) |
Mar 09, 2006 | 12.90 | 13.03 | 12.83 | 12.83 | 106,756 | +0.03(+0.23%) |
Mar 08, 2006 | 12.97 | 13.05 | 12.79 | 12.80 | 104,900 | -0.10(-0.78%) |
Mar 07, 2006 | 13.16 | 13.26 | 12.79 | 12.90 | 169,312 | -0.34(-2.54%) |
Mar 06, 2006 | 13.59 | 13.67 | 13.15 | 13.24 | 74,606 | -0.39(-2.84%) |
Mar 03, 2006 | 13.88 | 13.88 | 13.63 | 13.63 | 82,885 | -0.30(-2.17%) |
Mar 02, 2006 | 14.06 | 14.11 | 13.81 | 13.93 | 58,203 | -0.19(-1.37%) |
Mar 01, 2006 | 14.03 | 14.16 | 14.00 | 14.12 | 51,367 | +0.02(+0.15%) |
Feb 28, 2006 | 14.35 | 14.33 | 14.01 | 14.10 | 124,543 | -0.24(-1.70%) |
Feb 27, 2006 | 14.32 | 14.43 | 14.17 | 14.35 | 41,529 | -0.04(-0.29%) |
Feb 24, 2006 | 14.20 | 14.40 | 14.18 | 14.39 | 40,519 | +0.16(+1.12%) |
Feb 23, 2006 | 14.34 | 14.41 | 14.20 | 14.23 | 49,064 | -0.13(-0.94%) |
Feb 22, 2006 | 14.19 | 14.56 | 14.15 | 14.36 | 75,169 | +0.17(+1.22%) |
Feb 21, 2006 | 14.51 | 14.51 | 14.12 | 14.19 | 70,123 | -0.21(-1.49%) |
Feb 17, 2006 | 14.46 | 14.54 | 14.30 | 14.41 | 60,005 | -0.00(-0.03%) |
Feb 16, 2006 | 14.11 | 14.41 | 14.11 | 14.41 | 71,782 | +0.19(+1.36%) |
Feb 15, 2006 | 13.89 | 14.22 | 13.89 | 14.22 | 57,319 | +0.14(+0.99%) |
Feb 14, 2006 | 13.84 | 14.18 | 13.67 | 14.08 | 132,203 | +0.29(+2.14%) |
Feb 13, 2006 | 13.62 | 14.00 | 13.62 | 13.78 | 206,168 | +0.08(+0.55%) |
Feb 10, 2006 | 13.88 | 14.04 | 13.64 | 13.71 | 90,403 | -0.07(-0.49%) |
Feb 09, 2006 | 14.09 | 14.09 | 13.77 | 13.77 | 90,023 | -0.19(-1.39%) |
Feb 08, 2006 | 13.99 | 14.09 | 13.95 | 13.97 | 30,959 | +0.04(+0.27%) |
Feb 07, 2006 | 14.07 | 14.28 | 13.85 | 13.93 | 56,705 | -0.21(-1.52%) |
Feb 06, 2006 | 14.09 | 14.29 | 13.99 | 14.14 | 46,730 | +0.03(+0.18%) |
Feb 03, 2006 | 14.17 | 14.30 | 14.09 | 14.12 | 67,616 | -0.18(-1.27%) |
Feb 02, 2006 | 14.42 | 14.58 | 14.18 | 14.30 | 73,605 | -0.19(-1.28%) |
Feb 01, 2006 | 14.59 | 14.62 | 14.41 | 14.49 | 43,934 | -0.03(-0.23%) |
Jan 31, 2006 | 14.41 | 14.58 | 14.18 | 14.52 | 174,161 | +0.02(+0.14%) |
Jan 30, 2006 | 14.61 | 14.65 | 14.41 | 14.50 | 50,987 | -0.23(-1.57%) |
Jan 27, 2006 | 14.72 | 14.80 | 14.58 | 14.73 | 55,144 | +0.00(+0.03%) |
Jan 26, 2006 | 14.62 | 14.72 | 14.44 | 14.72 | 53,247 | +0.17(+1.19%) |
Jan 25, 2006 | 14.72 | 14.72 | 14.37 | 14.55 | 62,921 | -0.12(-0.80%) |
Jan 24, 2006 | 14.60 | 14.68 | 14.46 | 14.67 | 56,102 | +0.13(+0.93%) |
Jan 23, 2006 | 14.25 | 14.63 | 14.25 | 14.54 | 57,526 | +0.19(+1.35%) |
Jan 20, 2006 | 14.70 | 14.70 | 14.26 | 14.34 | 79,269 | -0.29(-1.98%) |
Jan 19, 2006 | 14.36 | 14.64 | 14.36 | 14.63 | 35,282 | +0.26(+1.81%) |
Jan 18, 2006 | 14.13 | 14.49 | 14.13 | 14.37 | 66,453 | +0.12(+0.83%) |
Jan 17, 2006 | 14.39 | 14.39 | 14.13 | 14.25 | 54,716 | -0.20(-1.37%) |
Jan 13, 2006 | 14.26 | 14.49 | 14.26 | 14.45 | 43,083 | +0.11(+0.76%) |
Jan 12, 2006 | 14.43 | 14.49 | 14.31 | 14.34 | 64,651 | -0.17(-1.19%) |
Jan 11, 2006 | 14.65 | 14.70 | 14.33 | 14.51 | 206,332 | -0.13(-0.86%) |
Jan 10, 2006 | 14.59 | 14.69 | 14.50 | 14.64 | 58,426 | +0.12(+0.84%) |
Jan 09, 2006 | 14.30 | 14.60 | 14.30 | 14.52 | 56,869 | +0.07(+0.49%) |
Jan 06, 2006 | 14.46 | 14.50 | 14.28 | 14.45 | 33,136 | +0.08(+0.56%) |
Jan 05, 2006 | 14.35 | 14.46 | 14.28 | 14.37 | 39,228 | -0.01(-0.06%) |
Jan 04, 2006 | 14.36 | 14.69 | 14.32 | 14.38 | 86,367 | -0.10(-0.67%) |
Jan 03, 2006 | 14.44 | 14.53 | 13.95 | 14.47 | 110,507 | +0.21(+1.45%) |
Dec 30, 2005 | 14.31 | 14.45 | 14.18 | 14.27 | 96,414 | -0.11(-0.76%) |
Dec 29, 2005 | 14.36 | 14.58 | 14.33 | 14.38 | 59,223 | -0.03(-0.17%) |
Dec 28, 2005 | 14.43 | 14.58 | 14.36 | 14.40 | 44,685 | +0.07(+0.47%) |
Dec 27, 2005 | 14.65 | 14.67 | 14.33 | 14.33 | 106,723 | -0.30(-2.07%) |
Dec 23, 2005 | 14.70 | 14.73 | 14.64 | 14.64 | 19,944 | -0.13(-0.86%) |
Dec 22, 2005 | 14.72 | 14.77 | 14.66 | 14.76 | 26,752 | +0.19(+1.30%) |
Dec 21, 2005 | 14.68 | 14.73 | 14.54 | 14.57 | 28,373 | +0.00(+0.00%) |
Dec 20, 2005 | 14.85 | 14.86 | 14.52 | 14.57 | 95,863 | -0.14(-0.94%) |
Dec 19, 2005 | 14.89 | 14.96 | 14.67 | 14.71 | 106,758 | -0.19(-1.27%) |
Dec 16, 2005 | 14.98 | 15.06 | 14.79 | 14.90 | 310,381 | -0.01(-0.06%) |
Dec 15, 2005 | 15.06 | 15.06 | 14.78 | 14.91 | 85,956 | -0.04(-0.25%) |
Dec 14, 2005 | 14.77 | 15.09 | 14.77 | 14.95 | 85,019 | +0.05(+0.37%) |
Dec 13, 2005 | 15.10 | 15.10 | 14.65 | 14.89 | 116,166 | -0.20(-1.31%) |
Dec 12, 2005 | 15.08 | 15.14 | 14.96 | 15.09 | 69,669 | +0.07(+0.48%) |
Dec 09, 2005 | 14.85 | 15.10 | 14.76 | 15.02 | 71,856 | +0.25(+1.68%) |
Dec 08, 2005 | 14.86 | 14.99 | 14.62 | 14.77 | 90,662 | -0.03(-0.17%) |
Dec 07, 2005 | 14.91 | 14.99 | 14.78 | 14.80 | 63,399 | -0.05(-0.34%) |
Dec 06, 2005 | 14.97 | 15.06 | 14.83 | 14.85 | 73,563 | -0.06(-0.40%) |
Dec 05, 2005 | 14.97 | 15.00 | 14.83 | 14.91 | 109,501 | -0.04(-0.25%) |
Dec 02, 2005 | 14.78 | 14.94 | 14.64 | 14.94 | 54,369 | +0.03(+0.20%) |
Dec 01, 2005 | 14.78 | 14.94 | 14.58 | 14.91 | 110,676 | +0.20(+1.37%) |
Nov 30, 2005 | 14.72 | 14.78 | 14.40 | 14.71 | 126,347 | +0.13(+0.92%) |
Nov 29, 2005 | 14.84 | 14.84 | 14.49 | 14.58 | 46,007 | -0.13(-0.89%) |
Nov 28, 2005 | 14.87 | 14.87 | 14.67 | 14.71 | 191,688 | -0.09(-0.62%) |
Nov 25, 2005 | 14.83 | 14.91 | 14.74 | 14.80 | 27,222 | +0.03(+0.23%) |
Nov 23, 2005 | 14.87 | 14.98 | 14.72 | 14.77 | 28,092 | -0.11(-0.71%) |
Nov 22, 2005 | 15.01 | 15.07 | 14.63 | 14.87 | 199,161 | -0.23(-1.50%) |
Nov 21, 2005 | 14.76 | 15.12 | 14.52 | 15.10 | 119,254 | +0.23(+1.56%) |
Nov 18, 2005 | 14.75 | 14.88 | 14.63 | 14.87 | 78,949 | +0.27(+1.84%) |
Nov 17, 2005 | 14.36 | 14.63 | 14.30 | 14.60 | 130,951 | +0.29(+2.06%) |
Nov 16, 2005 | 14.40 | 14.59 | 14.14 | 14.30 | 140,399 | -0.09(-0.61%) |
Nov 15, 2005 | 14.61 | 14.70 | 14.35 | 14.39 | 86,172 | -0.13(-0.93%) |
Nov 14, 2005 | 14.89 | 14.89 | 14.43 | 14.53 | 49,482 | -0.34(-2.26%) |
Nov 11, 2005 | 14.79 | 14.92 | 14.67 | 14.86 | 52,912 | +0.03(+0.17%) |
Nov 10, 2005 | 15.02 | 15.02 | 14.63 | 14.84 | 106,288 | -0.08(-0.56%) |
Nov 09, 2005 | 14.67 | 15.03 | 14.55 | 14.92 | 43,594 | +0.28(+1.93%) |
Nov 08, 2005 | 14.93 | 14.93 | 14.52 | 14.64 | 78,186 | -0.35(-2.36%) |
Nov 07, 2005 | 15.09 | 15.09 | 14.86 | 14.99 | 39,026 | -0.00(-0.03%) |
Nov 04, 2005 | 15.15 | 15.15 | 14.79 | 15.00 | 27,617 | -0.05(-0.33%) |
Nov 03, 2005 | 15.14 | 15.25 | 14.93 | 15.05 | 45,648 | -0.05(-0.33%) |
Nov 02, 2005 | 14.88 | 15.14 | 14.83 | 15.10 | 87,902 | +0.29(+1.93%) |
Nov 01, 2005 | 14.82 | 15.06 | 14.48 | 14.81 | 79,034 | -0.10(-0.65%) |
Oct 31, 2005 | 14.17 | 14.93 | 14.17 | 14.91 | 134,461 | +0.61(+4.24%) |
Oct 28, 2005 | 13.88 | 14.30 | 13.88 | 14.30 | 66,132 | +0.41(+2.97%) |
Oct 27, 2005 | 14.16 | 14.26 | 13.82 | 13.89 | 87,282 | -0.31(-2.19%) |
Oct 26, 2005 | 14.39 | 14.88 | 14.20 | 14.20 | 58,357 | -0.33(-2.26%) |
Oct 25, 2005 | 14.90 | 14.94 | 14.31 | 14.53 | 58,495 | -0.37(-2.46%) |
Oct 24, 2005 | 14.65 | 14.90 | 14.48 | 14.90 | 49,708 | +0.33(+2.28%) |
Oct 21, 2005 | 14.18 | 14.68 | 14.18 | 14.57 | 53,580 | +0.29(+2.00%) |
Oct 20, 2005 | 14.51 | 14.51 | 13.98 | 14.28 | 78,623 | -0.27(-1.85%) |
Oct 19, 2005 | 14.07 | 14.61 | 13.55 | 14.55 | 143,563 | +0.61(+4.38%) |
Oct 18, 2005 | 14.30 | 14.30 | 13.89 | 13.94 | 48,118 | -0.36(-2.50%) |
Oct 17, 2005 | 14.38 | 14.62 | 14.10 | 14.30 | 129,536 | -0.12(-0.82%) |
Oct 14, 2005 | 14.40 | 14.44 | 14.03 | 14.41 | 49,373 | +0.22(+1.57%) |
Oct 13, 2005 | 14.05 | 14.25 | 14.01 | 14.19 | 97,705 | +0.01(+0.06%) |
Oct 12, 2005 | 14.14 | 14.25 | 13.80 | 14.18 | 110,633 | +0.01(+0.09%) |
Oct 11, 2005 | 14.43 | 14.54 | 14.17 | 14.17 | 111,557 | -0.32(-2.24%) |
Oct 10, 2005 | 14.62 | 14.95 | 14.41 | 14.49 | 71,787 | -0.13(-0.86%) |
Oct 07, 2005 | 14.25 | 14.80 | 14.25 | 14.62 | 44,327 | +0.23(+1.61%) |
Oct 06, 2005 | 14.56 | 14.85 | 14.05 | 14.39 | 97,201 | -0.16(-1.13%) |
Oct 05, 2005 | 15.39 | 15.39 | 14.55 | 14.55 | 63,779 | -0.76(-4.97%) |
Oct 04, 2005 | 15.48 | 15.67 | 15.31 | 15.31 | 50,055 | -0.13(-0.82%) |