Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.88 | 11.89 | 11.50 | 11.64 | 165,812 | -0.21(-1.81%) |
Sep 28, 2006 | 11.94 | 11.94 | 11.39 | 11.85 | 191,836 | -0.03(-0.26%) |
Sep 27, 2006 | 11.72 | 12.24 | 11.72 | 11.88 | 130,380 | +0.10(+0.84%) |
Sep 26, 2006 | 11.88 | 12.04 | 11.64 | 11.78 | 107,503 | -0.08(-0.71%) |
Sep 25, 2006 | 11.58 | 11.99 | 11.51 | 11.87 | 178,147 | +0.29(+2.51%) |
Sep 22, 2006 | 11.58 | 11.63 | 11.12 | 11.58 | 167,358 | -0.06(-0.53%) |
Sep 21, 2006 | 11.58 | 11.78 | 10.90 | 11.64 | 292,095 | -0.18(-1.49%) |
Sep 20, 2006 | 11.48 | 11.82 | 11.46 | 11.81 | 263,847 | +0.36(+3.14%) |
Sep 19, 2006 | 11.64 | 11.67 | 11.04 | 11.45 | 133,651 | -0.21(-1.84%) |
Sep 18, 2006 | 11.74 | 11.84 | 11.53 | 11.67 | 136,142 | -0.16(-1.36%) |
Sep 15, 2006 | 11.69 | 11.91 | 11.67 | 11.83 | 279,224 | +0.18(+1.51%) |
Sep 14, 2006 | 11.87 | 11.88 | 11.57 | 11.65 | 116,646 | -0.28(-2.37%) |
Sep 13, 2006 | 11.83 | 12.05 | 11.71 | 11.94 | 178,753 | +0.14(+1.17%) |
Sep 12, 2006 | 11.51 | 12.01 | 11.40 | 11.80 | 245,980 | +0.32(+2.80%) |
Sep 11, 2006 | 11.29 | 11.52 | 11.21 | 11.48 | 67,319 | +0.08(+0.74%) |
Sep 08, 2006 | 11.20 | 11.42 | 11.14 | 11.39 | 47,193 | +0.24(+2.20%) |
Sep 07, 2006 | 11.23 | 11.42 | 11.12 | 11.15 | 42,999 | -0.16(-1.42%) |
Sep 06, 2006 | 11.55 | 11.55 | 11.30 | 11.31 | 50,723 | -0.33(-2.83%) |
Sep 05, 2006 | 11.54 | 11.67 | 11.48 | 11.64 | 49,562 | +0.13(+1.13%) |
Sep 01, 2006 | 11.51 | 11.69 | 11.42 | 11.51 | 81,882 | +0.02(+0.20%) |
Aug 31, 2006 | 11.52 | 11.55 | 11.40 | 11.48 | 80,281 | +0.01(+0.07%) |
Aug 30, 2006 | 11.48 | 11.52 | 11.33 | 11.48 | 89,218 | +0.00(+0.00%) |
Aug 29, 2006 | 11.20 | 11.52 | 11.06 | 11.48 | 151,946 | +0.32(+2.88%) |
Aug 28, 2006 | 11.01 | 11.22 | 10.99 | 11.16 | 145,934 | +0.18(+1.60%) |
Aug 25, 2006 | 11.00 | 11.19 | 10.94 | 10.98 | 51,136 | -0.07(-0.62%) |
Aug 24, 2006 | 11.09 | 11.13 | 10.94 | 11.05 | 152,793 | +0.00(+0.00%) |
Aug 23, 2006 | 11.29 | 11.39 | 10.86 | 11.05 | 156,783 | -0.21(-1.84%) |
Aug 22, 2006 | 11.12 | 11.26 | 11.03 | 11.26 | 55,427 | +0.17(+1.52%) |
Aug 21, 2006 | 11.42 | 11.42 | 11.08 | 11.09 | 60,376 | -0.40(-3.46%) |
Aug 18, 2006 | 11.46 | 11.52 | 11.35 | 11.48 | 120,127 | +0.09(+0.81%) |
Aug 17, 2006 | 11.25 | 11.42 | 11.21 | 11.39 | 78,556 | +0.10(+0.88%) |
Aug 16, 2006 | 11.03 | 11.35 | 10.97 | 11.29 | 57,127 | +0.31(+2.79%) |
Aug 15, 2006 | 10.79 | 11.07 | 10.78 | 10.99 | 55,781 | +0.34(+3.16%) |
Aug 14, 2006 | 10.93 | 11.03 | 10.63 | 10.65 | 84,341 | -0.17(-1.56%) |
Aug 11, 2006 | 10.79 | 10.90 | 10.70 | 10.82 | 64,274 | -0.01(-0.07%) |
Aug 10, 2006 | 10.85 | 10.93 | 10.56 | 10.83 | 110,900 | -0.10(-0.91%) |
Aug 09, 2006 | 11.23 | 11.23 | 10.75 | 10.93 | 168,060 | -0.16(-1.45%) |
Aug 08, 2006 | 11.52 | 11.63 | 11.01 | 11.09 | 169,292 | -0.52(-4.48%) |
Aug 07, 2006 | 11.85 | 11.85 | 11.47 | 11.61 | 125,985 | -0.27(-2.26%) |
Aug 04, 2006 | 11.82 | 12.02 | 11.52 | 11.87 | 128,588 | +0.18(+1.57%) |
Aug 03, 2006 | 11.40 | 11.81 | 11.33 | 11.69 | 104,796 | +0.20(+1.73%) |
Aug 02, 2006 | 11.47 | 11.60 | 11.36 | 11.49 | 145,835 | +0.13(+1.15%) |
Aug 01, 2006 | 10.91 | 11.47 | 10.91 | 11.36 | 186,721 | +0.37(+3.34%) |
Jul 31, 2006 | 11.13 | 11.25 | 10.87 | 10.99 | 97,033 | -0.19(-1.71%) |
Jul 28, 2006 | 10.64 | 11.25 | 10.59 | 11.19 | 173,425 | +0.65(+6.17%) |
Jul 27, 2006 | 11.08 | 11.17 | 10.52 | 10.54 | 78,880 | -0.44(-4.04%) |
Jul 26, 2006 | 11.00 | 11.18 | 10.66 | 10.98 | 128,644 | -0.09(-0.83%) |
Jul 25, 2006 | 10.99 | 11.40 | 10.87 | 11.07 | 170,465 | +0.09(+0.84%) |
Jul 24, 2006 | 10.57 | 11.03 | 10.62 | 10.98 | 143,537 | +0.41(+3.91%) |
Jul 21, 2006 | 10.97 | 10.99 | 10.44 | 10.57 | 634,339 | -0.40(-3.63%) |
Jul 20, 2006 | 10.93 | 11.06 | 10.92 | 10.96 | 147,241 | +0.02(+0.21%) |
Jul 19, 2006 | 10.68 | 10.95 | 10.66 | 10.94 | 157,331 | +0.29(+2.73%) |
Jul 18, 2006 | 10.55 | 10.73 | 10.27 | 10.65 | 230,958 | +0.04(+0.36%) |
Jul 17, 2006 | 10.71 | 10.81 | 10.60 | 10.61 | 87,540 | -0.10(-0.93%) |
Jul 14, 2006 | 10.67 | 10.79 | 10.61 | 10.71 | 167,797 | +0.05(+0.50%) |
Jul 13, 2006 | 10.85 | 10.87 | 10.52 | 10.66 | 210,345 | -0.24(-2.18%) |
Jul 12, 2006 | 10.99 | 11.09 | 10.85 | 10.90 | 176,699 | -0.05(-0.42%) |
Jul 11, 2006 | 10.97 | 10.98 | 10.75 | 10.94 | 203,349 | -0.02(-0.14%) |
Jul 10, 2006 | 11.06 | 11.06 | 10.91 | 10.96 | 90,723 | -0.02(-0.21%) |
Jul 07, 2006 | 10.91 | 11.10 | 10.79 | 10.98 | 346,626 | +0.01(+0.07%) |
Jul 06, 2006 | 10.97 | 11.09 | 10.86 | 10.97 | 129,519 | +0.00(+0.00%) |
Jul 05, 2006 | 11.15 | 11.19 | 10.96 | 10.97 | 239,155 | -0.28(-2.45%) |
Jul 03, 2006 | 11.19 | 11.29 | 11.06 | 11.25 | 49,739 | +0.00(+0.00%) |
Jun 30, 2006 | 11.39 | 11.42 | 11.11 | 11.25 | 603,547 | -0.15(-1.28%) |
Jun 29, 2006 | 11.59 | 11.71 | 11.16 | 11.39 | 333,668 | -0.12(-1.06%) |
Jun 28, 2006 | 11.90 | 12.13 | 11.24 | 11.52 | 362,474 | +0.11(+0.94%) |
Jun 27, 2006 | 11.61 | 11.73 | 11.29 | 11.41 | 315,772 | -0.11(-0.93%) |
Jun 26, 2006 | 10.93 | 11.56 | 10.85 | 11.52 | 218,655 | +0.64(+5.84%) |
Jun 23, 2006 | 10.82 | 11.02 | 10.71 | 10.88 | 135,639 | -0.02(-0.21%) |
Jun 22, 2006 | 10.94 | 11.04 | 10.73 | 10.90 | 138,722 | -0.08(-0.77%) |
Jun 21, 2006 | 10.80 | 11.06 | 10.75 | 10.99 | 154,393 | +0.18(+1.63%) |
Jun 20, 2006 | 10.54 | 10.95 | 10.52 | 10.81 | 405,791 | +0.28(+2.61%) |
Jun 19, 2006 | 10.87 | 10.87 | 10.47 | 10.54 | 180,697 | -0.25(-2.34%) |
Jun 16, 2006 | 10.44 | 10.87 | 10.44 | 10.79 | 660,964 | +0.33(+3.15%) |
Jun 15, 2006 | 10.20 | 10.51 | 10.17 | 10.46 | 291,298 | +0.34(+3.40%) |
Jun 14, 2006 | 10.22 | 10.31 | 9.924 | 10.12 | 345,128 | -0.11(-1.12%) |
Jun 13, 2006 | 10.12 | 10.54 | 10.02 | 10.23 | 145,760 | +0.11(+1.06%) |
Jun 12, 2006 | 10.58 | 10.58 | 10.05 | 10.12 | 560,610 | -0.45(-4.27%) |
Jun 09, 2006 | 10.77 | 10.83 | 10.34 | 10.57 | 325,102 | -0.19(-1.78%) |
Jun 08, 2006 | 10.53 | 10.79 | 10.04 | 10.77 | 346,918 | +0.16(+1.52%) |
Jun 07, 2006 | 10.77 | 10.90 | 10.47 | 10.60 | 150,085 | -0.17(-1.56%) |
Jun 06, 2006 | 10.79 | 10.86 | 10.57 | 10.77 | 200,343 | +0.02(+0.21%) |
Jun 05, 2006 | 11.12 | 11.17 | 10.64 | 10.75 | 375,889 | -0.45(-4.03%) |
Jun 02, 2006 | 11.34 | 11.37 | 11.02 | 11.20 | 123,087 | -0.05(-0.48%) |
Jun 01, 2006 | 11.51 | 11.51 | 11.09 | 11.26 | 356,437 | -0.22(-1.93%) |
May 31, 2006 | 11.34 | 11.52 | 11.10 | 11.48 | 340,368 | +0.19(+1.69%) |
May 30, 2006 | 11.36 | 11.47 | 11.13 | 11.29 | 215,436 | -0.10(-0.87%) |
May 26, 2006 | 11.29 | 11.50 | 11.21 | 11.39 | 280,859 | +0.18(+1.57%) |
May 25, 2006 | 11.31 | 11.32 | 11.05 | 11.21 | 204,993 | +0.02(+0.14%) |
May 24, 2006 | 11.28 | 11.42 | 10.83 | 11.19 | 1,281,552 | -0.15(-1.28%) |
May 23, 2006 | 11.49 | 11.60 | 11.12 | 11.34 | 380,634 | -0.07(-0.60%) |
May 22, 2006 | 11.42 | 11.54 | 11.14 | 11.41 | 181,043 | -0.02(-0.20%) |
May 19, 2006 | 11.39 | 11.52 | 11.13 | 11.43 | 136,315 | -0.02(-0.13%) |
May 18, 2006 | 11.59 | 11.64 | 11.35 | 11.45 | 295,113 | -0.06(-0.53%) |
May 17, 2006 | 11.61 | 11.72 | 11.49 | 11.51 | 342,319 | -0.24(-2.02%) |
May 16, 2006 | 11.83 | 11.88 | 11.48 | 11.74 | 220,201 | -0.07(-0.58%) |
May 15, 2006 | 11.96 | 12.06 | 11.65 | 11.81 | 314,644 | -0.27(-2.22%) |
May 12, 2006 | 12.00 | 12.15 | 11.77 | 12.08 | 231,794 | -0.04(-0.32%) |
May 11, 2006 | 12.43 | 12.53 | 11.95 | 12.12 | 293,346 | -0.28(-2.28%) |
May 10, 2006 | 12.31 | 12.53 | 12.28 | 12.40 | 140,236 | +0.08(+0.68%) |
May 09, 2006 | 12.33 | 12.53 | 12.21 | 12.32 | 228,055 | +0.02(+0.12%) |
May 08, 2006 | 12.38 | 12.54 | 12.27 | 12.30 | 108,771 | -0.08(-0.68%) |
May 05, 2006 | 12.20 | 12.43 | 12.11 | 12.39 | 677,397 | +0.26(+2.15%) |
May 04, 2006 | 11.86 | 12.21 | 11.83 | 12.13 | 267,273 | +0.30(+2.52%) |
May 03, 2006 | 12.02 | 12.21 | 11.65 | 11.83 | 535,959 | -0.20(-1.65%) |
May 02, 2006 | 11.82 | 12.07 | 11.63 | 12.03 | 734,656 | +0.20(+1.68%) |
May 01, 2006 | 12.43 | 12.43 | 11.79 | 11.83 | 364,326 | -0.59(-4.74%) |
Apr 28, 2006 | 12.25 | 12.57 | 12.25 | 12.42 | 477,565 | +0.10(+0.81%) |
Apr 27, 2006 | 12.23 | 12.35 | 12.05 | 12.32 | 744,804 | +0.03(+0.25%) |
Apr 26, 2006 | 12.13 | 12.43 | 12.09 | 12.29 | 828,525 | +0.20(+1.65%) |
Apr 25, 2006 | 11.95 | 12.17 | 11.84 | 12.09 | 219,049 | +0.16(+1.35%) |
Apr 24, 2006 | 11.71 | 12.07 | 11.71 | 11.93 | 279,313 | +0.24(+2.03%) |
Apr 21, 2006 | 11.59 | 11.85 | 11.52 | 11.69 | 617,798 | +0.23(+2.00%) |
Apr 20, 2006 | 11.86 | 11.86 | 11.44 | 11.46 | 491,102 | -0.39(-3.29%) |
Apr 19, 2006 | 12.04 | 12.04 | 11.74 | 11.85 | 170,045 | -0.11(-0.96%) |
Apr 18, 2006 | 11.78 | 12.00 | 11.74 | 11.97 | 588,340 | +0.19(+1.62%) |
Apr 17, 2006 | 11.96 | 12.00 | 11.68 | 11.78 | 236,703 | -0.15(-1.28%) |
Apr 13, 2006 | 12.05 | 12.08 | 11.88 | 11.93 | 290,025 | -0.05(-0.45%) |
Apr 12, 2006 | 12.12 | 12.20 | 11.98 | 11.98 | 217,800 | -0.14(-1.14%) |
Apr 11, 2006 | 12.16 | 12.40 | 11.98 | 12.12 | 200,342 | -0.02(-0.19%) |
Apr 10, 2006 | 12.28 | 12.32 | 11.95 | 12.14 | 290,767 | -0.11(-0.87%) |
Apr 07, 2006 | 12.48 | 12.55 | 11.98 | 12.25 | 580,446 | -0.18(-1.48%) |
Apr 06, 2006 | 13.39 | 13.39 | 12.30 | 12.43 | 688,249 | -1.07(-7.93%) |
Apr 05, 2006 | 13.45 | 13.54 | 13.07 | 13.50 | 132,982 | +0.12(+0.91%) |
Apr 04, 2006 | 13.23 | 13.54 | 13.12 | 13.38 | 142,362 | +0.02(+0.17%) |
Apr 03, 2006 | 12.98 | 13.42 | 12.89 | 13.36 | 132,661 | +0.44(+3.44%) |
Mar 31, 2006 | 12.73 | 12.98 | 12.62 | 12.92 | 246,134 | +0.20(+1.56%) |
Mar 30, 2006 | 13.14 | 13.30 | 12.58 | 12.72 | 191,868 | -0.44(-3.32%) |
Mar 29, 2006 | 13.01 | 13.18 | 12.85 | 13.15 | 179,511 | +0.15(+1.18%) |
Mar 28, 2006 | 13.41 | 13.41 | 12.87 | 13.00 | 237,504 | -0.47(-3.47%) |
Mar 27, 2006 | 13.47 | 13.57 | 13.10 | 13.47 | 116,091 | +0.03(+0.23%) |
Mar 24, 2006 | 13.62 | 13.62 | 13.26 | 13.44 | 50,893 | -0.15(-1.07%) |
Mar 23, 2006 | 13.40 | 13.64 | 13.32 | 13.58 | 56,591 | +0.14(+1.03%) |
Mar 22, 2006 | 13.19 | 13.45 | 13.05 | 13.44 | 122,854 | +0.24(+1.85%) |
Mar 21, 2006 | 13.52 | 13.58 | 13.19 | 13.20 | 174,490 | -0.37(-2.71%) |
Mar 20, 2006 | 13.49 | 13.75 | 13.26 | 13.57 | 95,617 | +0.05(+0.34%) |
Mar 17, 2006 | 13.50 | 13.74 | 13.21 | 13.52 | 334,796 | +0.09(+0.68%) |
Mar 16, 2006 | 13.67 | 13.80 | 13.43 | 13.43 | 341,475 | -0.15(-1.13%) |
Mar 15, 2006 | 13.47 | 13.62 | 13.37 | 13.58 | 90,046 | +0.11(+0.85%) |
Mar 14, 2006 | 13.31 | 13.50 | 13.10 | 13.47 | 261,214 | +0.11(+0.86%) |
Mar 13, 2006 | 13.16 | 13.39 | 13.02 | 13.35 | 93,339 | +0.21(+1.57%) |
Mar 10, 2006 | 13.01 | 13.20 | 12.96 | 13.14 | 67,878 | +0.14(+1.06%) |
Mar 09, 2006 | 12.88 | 13.14 | 12.79 | 13.01 | 92,150 | +0.12(+0.95%) |
Mar 08, 2006 | 12.59 | 12.91 | 12.55 | 12.88 | 70,288 | +0.26(+2.06%) |
Mar 07, 2006 | 12.86 | 12.98 | 12.59 | 12.62 | 77,275 | -0.28(-2.14%) |
Mar 06, 2006 | 13.11 | 13.14 | 12.86 | 12.90 | 54,904 | -0.25(-1.92%) |
Mar 03, 2006 | 13.22 | 13.39 | 13.10 | 13.15 | 125,378 | -0.20(-1.49%) |
Mar 02, 2006 | 13.23 | 13.41 | 13.09 | 13.35 | 64,799 | +0.11(+0.81%) |
Mar 01, 2006 | 13.30 | 13.39 | 13.11 | 13.24 | 128,291 | +0.02(+0.12%) |
Feb 28, 2006 | 13.44 | 13.48 | 13.03 | 13.23 | 119,216 | -0.21(-1.54%) |
Feb 27, 2006 | 13.23 | 13.50 | 13.15 | 13.44 | 71,559 | +0.20(+1.50%) |
Feb 24, 2006 | 13.44 | 13.55 | 13.08 | 13.24 | 115,758 | -0.14(-1.03%) |
Feb 23, 2006 | 13.80 | 13.96 | 13.34 | 13.37 | 96,005 | -0.48(-3.48%) |
Feb 22, 2006 | 13.26 | 13.93 | 13.20 | 13.86 | 269,735 | +0.57(+4.26%) |
Feb 21, 2006 | 13.66 | 13.67 | 13.17 | 13.29 | 142,633 | -0.40(-2.91%) |
Feb 17, 2006 | 13.89 | 13.89 | 13.41 | 13.69 | 195,663 | -0.10(-0.72%) |
Feb 16, 2006 | 13.55 | 13.89 | 13.52 | 13.79 | 268,189 | +0.24(+1.81%) |
Feb 15, 2006 | 13.24 | 13.63 | 13.16 | 13.54 | 223,209 | +0.30(+2.25%) |
Feb 14, 2006 | 13.05 | 13.31 | 12.79 | 13.24 | 180,432 | +0.27(+2.06%) |
Feb 13, 2006 | 13.01 | 13.05 | 12.80 | 12.98 | 121,398 | -0.15(-1.11%) |
Feb 10, 2006 | 12.92 | 13.12 | 12.62 | 13.12 | 82,993 | +0.19(+1.48%) |
Feb 09, 2006 | 12.59 | 13.20 | 12.59 | 12.93 | 152,311 | +0.28(+2.24%) |
Feb 08, 2006 | 13.08 | 13.14 | 12.59 | 12.65 | 251,617 | -0.47(-3.56%) |
Feb 07, 2006 | 13.41 | 14.01 | 12.86 | 13.11 | 355,193 | -0.37(-2.78%) |
Feb 06, 2006 | 13.49 | 13.57 | 13.05 | 13.49 | 230,865 | -0.07(-0.51%) |
Feb 03, 2006 | 13.23 | 13.61 | 13.10 | 13.56 | 82,159 | +0.31(+2.37%) |
Feb 02, 2006 | 13.54 | 13.97 | 12.93 | 13.24 | 246,964 | -0.31(-2.31%) |
Feb 01, 2006 | 13.31 | 13.96 | 12.99 | 13.56 | 522,836 | -0.57(-4.01%) |
Jan 31, 2006 | 13.92 | 14.26 | 13.90 | 14.12 | 240,189 | +0.13(+0.93%) |
Jan 30, 2006 | 13.76 | 14.08 | 13.73 | 13.99 | 131,680 | +0.18(+1.27%) |
Jan 27, 2006 | 13.54 | 13.86 | 13.46 | 13.82 | 268,754 | +0.32(+2.38%) |
Jan 26, 2006 | 13.18 | 13.58 | 13.01 | 13.50 | 145,142 | +0.34(+2.62%) |
Jan 25, 2006 | 12.97 | 13.17 | 12.93 | 13.15 | 119,953 | +0.12(+0.94%) |
Jan 24, 2006 | 12.87 | 13.23 | 12.76 | 13.03 | 174,094 | +0.15(+1.13%) |
Jan 23, 2006 | 12.74 | 12.88 | 12.61 | 12.88 | 147,100 | +0.26(+2.06%) |
Jan 20, 2006 | 12.81 | 12.89 | 12.60 | 12.62 | 182,767 | -0.04(-0.30%) |
Jan 19, 2006 | 12.45 | 12.91 | 12.37 | 12.66 | 246,124 | +0.31(+2.54%) |
Jan 18, 2006 | 12.30 | 12.52 | 12.30 | 12.35 | 130,901 | -0.06(-0.49%) |
Jan 17, 2006 | 12.30 | 12.59 | 12.24 | 12.41 | 129,839 | +0.02(+0.12%) |
Jan 13, 2006 | 12.33 | 12.50 | 12.33 | 12.40 | 212,404 | -0.02(-0.19%) |
Jan 12, 2006 | 12.47 | 12.47 | 12.28 | 12.42 | 271,849 | -0.07(-0.55%) |
Jan 11, 2006 | 12.78 | 12.83 | 12.24 | 12.49 | 438,124 | -0.34(-2.63%) |
Jan 10, 2006 | 12.47 | 12.85 | 12.47 | 12.82 | 169,731 | +0.29(+2.32%) |
Jan 09, 2006 | 12.43 | 12.81 | 12.34 | 12.53 | 191,881 | +0.11(+0.86%) |
Jan 06, 2006 | 12.43 | 12.59 | 12.29 | 12.43 | 242,046 | +0.04(+0.31%) |
Jan 05, 2006 | 12.30 | 12.48 | 12.28 | 12.39 | 270,777 | +0.03(+0.25%) |
Jan 04, 2006 | 12.49 | 12.75 | 12.29 | 12.36 | 251,813 | -0.10(-0.80%) |
Jan 03, 2006 | 12.53 | 12.53 | 12.08 | 12.46 | 356,488 | +0.05(+0.37%) |
Dec 30, 2005 | 12.53 | 12.76 | 12.09 | 12.41 | 221,723 | -0.09(-0.73%) |
Dec 29, 2005 | 12.63 | 12.86 | 12.48 | 12.50 | 182,324 | -0.23(-1.80%) |
Dec 28, 2005 | 12.63 | 12.82 | 12.55 | 12.73 | 185,720 | +0.20(+1.59%) |
Dec 27, 2005 | 13.09 | 13.20 | 12.53 | 12.53 | 215,780 | -0.48(-3.70%) |
Dec 23, 2005 | 13.12 | 13.12 | 12.89 | 13.01 | 60,638 | -0.04(-0.29%) |
Dec 22, 2005 | 13.13 | 13.14 | 12.75 | 13.05 | 108,368 | +0.01(+0.06%) |
Dec 21, 2005 | 12.92 | 13.16 | 12.88 | 13.05 | 158,090 | +0.22(+1.73%) |
Dec 20, 2005 | 12.70 | 13.05 | 12.49 | 12.82 | 197,895 | +0.11(+0.84%) |
Dec 19, 2005 | 12.55 | 12.90 | 12.44 | 12.72 | 183,316 | +0.15(+1.16%) |
Dec 16, 2005 | 12.81 | 12.88 | 12.48 | 12.57 | 469,505 | -0.15(-1.14%) |
Dec 15, 2005 | 13.99 | 14.03 | 12.31 | 12.72 | 600,186 | -0.79(-5.84%) |
Dec 14, 2005 | 13.08 | 13.99 | 12.98 | 13.50 | 643,105 | +0.50(+3.82%) |
Dec 13, 2005 | 12.84 | 13.11 | 12.84 | 13.01 | 184,243 | +0.22(+1.74%) |
Dec 12, 2005 | 12.77 | 12.99 | 12.72 | 12.79 | 246,894 | +0.05(+0.42%) |
Dec 09, 2005 | 12.78 | 12.80 | 12.44 | 12.73 | 214,503 | +0.07(+0.54%) |
Dec 08, 2005 | 12.56 | 12.76 | 12.37 | 12.66 | 523,052 | +0.03(+0.24%) |
Dec 07, 2005 | 13.11 | 13.11 | 12.42 | 12.63 | 137,057 | -0.39(-3.00%) |
Dec 06, 2005 | 13.19 | 13.24 | 12.85 | 13.02 | 176,188 | -0.07(-0.53%) |
Dec 05, 2005 | 12.40 | 13.24 | 12.24 | 13.09 | 375,848 | +0.64(+5.10%) |
Dec 02, 2005 | 12.00 | 12.54 | 11.94 | 12.46 | 216,135 | +0.42(+3.50%) |
Dec 01, 2005 | 11.86 | 12.07 | 11.85 | 12.04 | 148,380 | +0.20(+1.68%) |
Nov 30, 2005 | 11.71 | 11.86 | 11.57 | 11.84 | 139,092 | +0.19(+1.66%) |
Nov 29, 2005 | 12.16 | 12.24 | 11.63 | 11.64 | 128,555 | -0.38(-3.19%) |
Nov 28, 2005 | 12.30 | 12.32 | 12.00 | 12.03 | 102,995 | -0.45(-3.62%) |
Nov 25, 2005 | 12.40 | 12.55 | 12.40 | 12.48 | 9,468 | -0.02(-0.18%) |
Nov 23, 2005 | 12.55 | 12.79 | 12.27 | 12.50 | 40,006 | -0.11(-0.85%) |
Nov 22, 2005 | 12.36 | 12.88 | 12.36 | 12.61 | 103,620 | +0.15(+1.23%) |
Nov 21, 2005 | 11.97 | 12.60 | 11.97 | 12.46 | 114,038 | +0.51(+4.23%) |
Nov 18, 2005 | 12.09 | 12.18 | 11.87 | 11.95 | 38,769 | +0.06(+0.51%) |
Nov 17, 2005 | 11.89 | 12.00 | 11.63 | 11.89 | 37,286 | +0.18(+1.57%) |
Nov 16, 2005 | 11.83 | 12.06 | 11.45 | 11.71 | 77,778 | +0.03(+0.26%) |
Nov 15, 2005 | 12.06 | 12.20 | 11.65 | 11.68 | 224,764 | -0.37(-3.11%) |
Nov 14, 2005 | 12.20 | 12.20 | 11.91 | 12.05 | 71,168 | -0.08(-0.69%) |
Nov 11, 2005 | 12.17 | 12.28 | 12.10 | 12.13 | 90,779 | -0.15(-1.18%) |
Nov 10, 2005 | 11.91 | 12.33 | 11.64 | 12.28 | 188,497 | +0.45(+3.82%) |
Nov 09, 2005 | 12.10 | 12.10 | 11.81 | 11.83 | 102,225 | -0.16(-1.34%) |
Nov 08, 2005 | 12.17 | 12.17 | 11.88 | 11.99 | 112,942 | -0.32(-2.61%) |
Nov 07, 2005 | 12.24 | 12.36 | 12.17 | 12.31 | 166,671 | -0.03(-0.25%) |
Nov 04, 2005 | 12.48 | 12.48 | 12.13 | 12.34 | 114,004 | -0.05(-0.37%) |
Nov 03, 2005 | 12.85 | 12.91 | 12.33 | 12.39 | 145,771 | -0.38(-3.00%) |
Nov 02, 2005 | 12.47 | 12.77 | 12.27 | 12.77 | 197,485 | +0.32(+2.58%) |
Nov 01, 2005 | 12.39 | 12.61 | 12.17 | 12.45 | 86,285 | -0.08(-0.67%) |
Oct 31, 2005 | 12.35 | 12.72 | 12.31 | 12.53 | 116,405 | +0.21(+1.74%) |
Oct 28, 2005 | 12.23 | 12.43 | 12.17 | 12.32 | 61,860 | +0.05(+0.44%) |
Oct 27, 2005 | 12.36 | 12.47 | 12.19 | 12.27 | 146,981 | -0.23(-1.84%) |
Oct 26, 2005 | 12.31 | 12.64 | 12.31 | 12.49 | 119,794 | +0.11(+0.86%) |
Oct 25, 2005 | 12.68 | 12.68 | 12.27 | 12.39 | 100,666 | -0.31(-2.47%) |
Oct 24, 2005 | 12.55 | 12.70 | 12.47 | 12.70 | 162,908 | +0.15(+1.22%) |
Oct 21, 2005 | 12.14 | 12.85 | 12.13 | 12.55 | 116,124 | +0.37(+3.08%) |
Oct 20, 2005 | 12.62 | 12.69 | 12.13 | 12.17 | 97,812 | -0.47(-3.75%) |
Oct 19, 2005 | 12.09 | 12.69 | 12.01 | 12.65 | 183,185 | +0.42(+3.44%) |
Oct 18, 2005 | 12.41 | 12.48 | 12.16 | 12.23 | 151,158 | -0.31(-2.44%) |
Oct 17, 2005 | 12.47 | 12.62 | 12.42 | 12.53 | 158,082 | -0.02(-0.12%) |
Oct 14, 2005 | 12.64 | 12.67 | 12.22 | 12.55 | 49,395 | +0.09(+0.74%) |
Oct 13, 2005 | 12.22 | 12.65 | 12.13 | 12.46 | 89,725 | +0.18(+1.43%) |
Oct 12, 2005 | 12.24 | 12.38 | 12.01 | 12.28 | 113,302 | +0.07(+0.56%) |
Oct 11, 2005 | 12.09 | 12.64 | 12.09 | 12.21 | 222,699 | +0.10(+0.82%) |
Oct 10, 2005 | 12.14 | 12.41 | 12.06 | 12.11 | 66,677 | -0.03(-0.25%) |
Oct 07, 2005 | 12.05 | 12.24 | 11.88 | 12.14 | 112,218 | +0.09(+0.76%) |
Oct 06, 2005 | 12.23 | 12.43 | 11.80 | 12.05 | 109,041 | -0.25(-2.05%) |
Oct 05, 2005 | 12.80 | 12.80 | 12.14 | 12.30 | 126,006 | -0.37(-2.96%) |
Oct 04, 2005 | 12.95 | 13.29 | 12.68 | 12.68 | 138,167 | -0.31(-2.36%) |