Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.30 | 17.67 | 17.11 | 17.67 | 63,105 | +0.42(+2.45%) |
Sep 28, 2006 | 17.09 | 17.33 | 17.04 | 17.25 | 49,031 | +0.01(+0.04%) |
Sep 27, 2006 | 16.95 | 17.43 | 16.95 | 17.24 | 71,126 | +0.24(+1.44%) |
Sep 26, 2006 | 16.86 | 17.09 | 16.86 | 17.00 | 51,301 | +0.07(+0.43%) |
Sep 25, 2006 | 17.05 | 17.12 | 16.75 | 16.92 | 79,903 | -0.09(-0.54%) |
Sep 22, 2006 | 17.07 | 17.18 | 16.92 | 17.02 | 53,723 | -0.03(-0.16%) |
Sep 21, 2006 | 17.40 | 17.54 | 16.72 | 17.04 | 282,387 | -0.52(-2.97%) |
Sep 20, 2006 | 17.92 | 18.00 | 17.56 | 17.56 | 93,523 | -0.49(-2.71%) |
Sep 19, 2006 | 18.09 | 18.12 | 17.86 | 18.05 | 49,939 | -0.09(-0.51%) |
Sep 18, 2006 | 17.75 | 18.36 | 17.71 | 18.15 | 82,627 | +0.28(+1.59%) |
Sep 15, 2006 | 17.79 | 17.86 | 17.68 | 17.86 | 61,743 | +0.04(+0.22%) |
Sep 14, 2006 | 17.83 | 17.87 | 17.57 | 17.82 | 77,179 | -0.01(-0.04%) |
Sep 13, 2006 | 17.54 | 17.91 | 17.54 | 17.83 | 83,687 | +0.12(+0.67%) |
Sep 12, 2006 | 17.58 | 17.72 | 17.18 | 17.71 | 222,762 | +0.00(+0.00%) |
Sep 11, 2006 | 17.64 | 17.78 | 17.35 | 17.71 | 424,187 | -0.24(-1.33%) |
Sep 08, 2006 | 18.63 | 18.63 | 17.93 | 17.95 | 152,392 | -0.72(-3.86%) |
Sep 07, 2006 | 18.71 | 19.06 | 18.48 | 18.67 | 112,894 | -0.04(-0.21%) |
Sep 06, 2006 | 18.96 | 19.06 | 18.71 | 18.71 | 60,079 | -0.24(-1.29%) |
Sep 05, 2006 | 18.95 | 19.00 | 18.54 | 18.95 | 100,636 | -0.02(-0.10%) |
Sep 01, 2006 | 19.16 | 19.16 | 18.73 | 18.97 | 88,681 | -0.15(-0.76%) |
Aug 31, 2006 | 18.77 | 19.16 | 18.52 | 19.12 | 155,570 | +0.52(+2.77%) |
Aug 30, 2006 | 18.20 | 18.73 | 18.07 | 18.60 | 175,849 | +0.76(+4.26%) |
Aug 29, 2006 | 17.72 | 17.91 | 17.62 | 17.84 | 123,790 | +0.00(+0.00%) |
Aug 28, 2006 | 18.32 | 18.37 | 17.73 | 17.84 | 126,665 | -0.46(-2.53%) |
Aug 25, 2006 | 18.30 | 18.33 | 18.17 | 18.30 | 78,693 | +0.06(+0.33%) |
Aug 24, 2006 | 18.27 | 18.33 | 18.19 | 18.24 | 54,328 | -0.01(-0.07%) |
Aug 23, 2006 | 18.50 | 18.80 | 18.22 | 18.26 | 96,247 | -0.24(-1.29%) |
Aug 22, 2006 | 18.56 | 19.00 | 18.37 | 18.50 | 163,742 | +0.07(+0.39%) |
Aug 21, 2006 | 18.57 | 18.69 | 18.24 | 18.42 | 127,876 | +0.18(+1.01%) |
Aug 18, 2006 | 18.37 | 18.71 | 18.21 | 18.24 | 92,918 | +0.00(+0.00%) |
Aug 17, 2006 | 18.28 | 18.46 | 18.05 | 18.24 | 76,271 | +0.09(+0.47%) |
Aug 16, 2006 | 17.80 | 18.60 | 17.56 | 18.15 | 204,905 | +0.31(+1.74%) |
Aug 15, 2006 | 18.11 | 18.17 | 17.79 | 17.84 | 108,203 | -0.10(-0.55%) |
Aug 14, 2006 | 17.85 | 17.97 | 17.79 | 17.94 | 82,779 | -0.03(-0.15%) |
Aug 11, 2006 | 17.93 | 18.11 | 17.88 | 17.97 | 73,547 | +0.11(+0.59%) |
Aug 10, 2006 | 18.11 | 18.16 | 17.85 | 17.86 | 56,295 | -0.38(-2.07%) |
Aug 09, 2006 | 17.93 | 18.50 | 17.62 | 18.24 | 181,751 | +0.12(+0.66%) |
Aug 08, 2006 | 18.10 | 18.44 | 17.89 | 18.12 | 185,685 | +0.08(+0.44%) |
Aug 07, 2006 | 18.11 | 18.11 | 17.88 | 18.04 | 66,586 | -0.02(-0.11%) |
Aug 04, 2006 | 17.96 | 18.17 | 17.83 | 18.06 | 101,544 | +0.29(+1.64%) |
Aug 03, 2006 | 17.19 | 18.10 | 17.19 | 17.77 | 150,727 | +0.58(+3.38%) |
Aug 02, 2006 | 17.61 | 17.70 | 17.18 | 17.19 | 98,971 | -0.39(-2.22%) |
Aug 01, 2006 | 17.70 | 17.70 | 17.09 | 17.58 | 141,193 | +0.03(+0.19%) |
Jul 31, 2006 | 17.33 | 18.47 | 17.06 | 17.54 | 259,082 | +0.26(+1.53%) |
Jul 28, 2006 | 17.33 | 17.33 | 17.11 | 17.28 | 64,619 | +0.09(+0.50%) |
Jul 27, 2006 | 17.21 | 17.28 | 17.08 | 17.19 | 74,001 | +0.01(+0.08%) |
Jul 26, 2006 | 17.13 | 17.41 | 16.87 | 17.18 | 128,481 | +0.11(+0.62%) |
Jul 25, 2006 | 17.08 | 17.11 | 16.85 | 17.07 | 141,193 | +0.23(+1.37%) |
Jul 24, 2006 | 16.19 | 16.84 | 16.11 | 16.84 | 139,831 | +0.60(+3.70%) |
Jul 21, 2006 | 16.19 | 16.49 | 16.12 | 16.24 | 51,453 | +0.05(+0.29%) |
Jul 20, 2006 | 16.28 | 16.52 | 16.08 | 16.20 | 62,349 | -0.23(-1.41%) |
Jul 19, 2006 | 16.01 | 16.43 | 15.95 | 16.43 | 49,939 | +0.42(+2.60%) |
Jul 18, 2006 | 15.79 | 16.07 | 15.74 | 16.01 | 76,120 | +0.18(+1.17%) |
Jul 17, 2006 | 15.77 | 15.96 | 15.62 | 15.83 | 88,075 | +0.12(+0.76%) |
Jul 14, 2006 | 15.78 | 15.82 | 15.61 | 15.71 | 118,342 | -0.10(-0.63%) |
Jul 13, 2006 | 15.93 | 16.00 | 15.80 | 15.81 | 126,817 | -0.23(-1.44%) |
Jul 12, 2006 | 15.99 | 16.10 | 15.87 | 16.04 | 55,387 | -0.01(-0.04%) |
Jul 11, 2006 | 15.96 | 16.05 | 15.87 | 16.04 | 97,004 | +0.07(+0.46%) |
Jul 10, 2006 | 15.84 | 16.01 | 15.84 | 15.97 | 101,695 | +0.11(+0.67%) |
Jul 07, 2006 | 15.89 | 16.04 | 15.87 | 15.87 | 102,149 | -0.09(-0.58%) |
Jul 06, 2006 | 16.05 | 16.06 | 15.88 | 15.96 | 92,615 | -0.07(-0.45%) |
Jul 05, 2006 | 16.14 | 16.14 | 15.85 | 16.03 | 97,609 | -0.08(-0.49%) |
Jul 03, 2006 | 16.22 | 16.22 | 16.03 | 16.11 | 15,435 | -0.07(-0.45%) |
Jun 30, 2006 | 16.18 | 16.19 | 16.03 | 16.18 | 56,749 | +0.03(+0.20%) |
Jun 29, 2006 | 16.08 | 16.15 | 15.93 | 16.15 | 104,722 | +0.10(+0.62%) |
Jun 28, 2006 | 15.86 | 16.28 | 15.79 | 16.05 | 180,994 | +0.15(+0.96%) |
Jun 27, 2006 | 15.96 | 15.96 | 15.86 | 15.90 | 70,218 | -0.05(-0.29%) |
Jun 26, 2006 | 15.89 | 15.96 | 15.87 | 15.94 | 56,295 | +0.01(+0.04%) |
Jun 23, 2006 | 16.12 | 16.12 | 15.85 | 15.94 | 121,974 | -0.01(-0.08%) |
Jun 22, 2006 | 16.37 | 16.37 | 15.43 | 15.95 | 202,786 | -0.33(-2.02%) |
Jun 21, 2006 | 16.22 | 16.49 | 16.09 | 16.28 | 224,578 | +0.04(+0.27%) |
Jun 20, 2006 | 16.06 | 16.32 | 15.95 | 16.24 | 85,351 | +0.05(+0.29%) |
Jun 19, 2006 | 15.86 | 16.27 | 15.59 | 16.19 | 106,084 | +0.40(+2.51%) |
Jun 16, 2006 | 16.04 | 16.22 | 15.69 | 15.79 | 87,621 | -0.11(-0.71%) |
Jun 15, 2006 | 15.59 | 16.02 | 15.56 | 15.91 | 105,781 | +0.44(+2.86%) |
Jun 14, 2006 | 15.20 | 15.52 | 15.10 | 15.46 | 96,853 | +0.42(+2.81%) |
Jun 13, 2006 | 15.46 | 15.59 | 14.96 | 15.04 | 106,084 | -0.53(-3.40%) |
Jun 12, 2006 | 16.10 | 16.10 | 15.41 | 15.57 | 132,719 | -0.54(-3.32%) |
Jun 09, 2006 | 15.99 | 16.18 | 15.95 | 16.10 | 146,641 | +0.11(+0.70%) |
Jun 08, 2006 | 15.89 | 16.07 | 15.70 | 15.99 | 457,177 | -0.33(-2.02%) |
Jun 07, 2006 | 16.00 | 16.64 | 15.92 | 16.32 | 427,667 | +0.33(+2.07%) |
Jun 06, 2006 | 16.00 | 16.11 | 15.81 | 15.99 | 130,751 | -0.07(-0.41%) |
Jun 05, 2006 | 16.19 | 16.26 | 15.93 | 16.06 | 213,833 | +0.13(+0.83%) |
Jun 02, 2006 | 15.56 | 15.93 | 15.53 | 15.93 | 274,972 | +0.53(+3.43%) |
Jun 01, 2006 | 15.38 | 15.50 | 15.11 | 15.40 | 177,967 | +0.09(+0.56%) |
May 31, 2006 | 14.97 | 15.32 | 14.87 | 15.31 | 172,519 | +0.38(+2.52%) |
May 30, 2006 | 14.77 | 14.97 | 14.77 | 14.93 | 149,971 | +0.26(+1.80%) |
May 26, 2006 | 14.50 | 14.72 | 14.48 | 14.67 | 161,321 | +0.21(+1.46%) |
May 25, 2006 | 14.74 | 14.80 | 14.41 | 14.46 | 123,336 | -0.18(-1.22%) |
May 24, 2006 | 14.75 | 14.75 | 14.54 | 14.64 | 113,953 | +0.03(+0.23%) |
May 23, 2006 | 14.83 | 14.83 | 14.54 | 14.60 | 124,849 | -0.19(-1.25%) |
May 22, 2006 | 14.57 | 14.85 | 14.38 | 14.79 | 163,742 | +0.35(+2.43%) |
May 19, 2006 | 14.41 | 14.54 | 14.23 | 14.44 | 105,479 | +0.16(+1.11%) |
May 18, 2006 | 14.37 | 14.42 | 14.23 | 14.28 | 112,440 | +0.01(+0.05%) |
May 17, 2006 | 14.85 | 14.87 | 14.09 | 14.27 | 125,909 | -0.56(-3.79%) |
May 16, 2006 | 14.68 | 14.84 | 14.68 | 14.83 | 171,006 | +0.09(+0.63%) |
May 15, 2006 | 14.77 | 14.77 | 14.51 | 14.74 | 78,541 | -0.13(-0.84%) |
May 12, 2006 | 14.74 | 14.89 | 14.50 | 14.87 | 207,326 | +0.03(+0.22%) |
May 11, 2006 | 14.74 | 14.85 | 14.70 | 14.83 | 102,301 | +0.11(+0.76%) |
May 10, 2006 | 14.54 | 14.94 | 14.50 | 14.72 | 65,375 | +0.05(+0.36%) |
May 09, 2006 | 14.50 | 14.81 | 14.50 | 14.67 | 147,398 | +0.20(+1.37%) |
May 08, 2006 | 14.70 | 14.78 | 14.40 | 14.47 | 276,939 | -0.17(-1.13%) |
May 05, 2006 | 15.17 | 15.30 | 14.43 | 14.64 | 161,169 | -0.46(-3.06%) |
May 04, 2006 | 15.10 | 15.20 | 14.97 | 15.10 | 235,474 | -0.02(-0.13%) |
May 03, 2006 | 15.11 | 15.23 | 15.01 | 15.12 | 99,123 | -0.06(-0.39%) |
May 02, 2006 | 14.90 | 15.20 | 14.90 | 15.18 | 116,375 | +0.31(+2.09%) |
May 01, 2006 | 14.79 | 15.36 | 14.67 | 14.87 | 159,505 | -0.02(-0.13%) |
Apr 28, 2006 | 14.73 | 14.89 | 14.67 | 14.89 | 75,363 | +0.19(+1.26%) |
Apr 27, 2006 | 14.54 | 14.70 | 14.41 | 14.70 | 89,286 | +0.18(+1.23%) |
Apr 26, 2006 | 14.54 | 14.57 | 14.44 | 14.52 | 43,583 | +0.07(+0.50%) |
Apr 25, 2006 | 14.54 | 14.54 | 14.41 | 14.45 | 48,577 | -0.08(-0.55%) |
Apr 24, 2006 | 14.62 | 14.70 | 14.39 | 14.53 | 109,413 | +0.07(+0.50%) |
Apr 21, 2006 | 14.13 | 14.50 | 14.13 | 14.46 | 80,206 | +0.35(+2.48%) |
Apr 20, 2006 | 14.31 | 14.31 | 14.06 | 14.11 | 43,281 | -0.04(-0.28%) |
Apr 19, 2006 | 14.04 | 14.17 | 13.99 | 14.15 | 76,423 | +0.11(+0.80%) |
Apr 18, 2006 | 14.01 | 14.26 | 14.01 | 14.04 | 74,758 | +0.00(+0.00%) |
Apr 17, 2006 | 14.00 | 14.15 | 13.98 | 14.04 | 127,876 | +0.05(+0.33%) |
Apr 13, 2006 | 14.15 | 14.17 | 13.99 | 13.99 | 112,289 | -0.16(-1.12%) |
Apr 12, 2006 | 14.21 | 14.22 | 14.05 | 14.15 | 118,039 | +0.04(+0.28%) |
Apr 11, 2006 | 14.04 | 14.21 | 13.95 | 14.11 | 118,493 | +0.09(+0.61%) |
Apr 10, 2006 | 14.20 | 14.20 | 13.95 | 14.02 | 53,723 | -0.05(-0.33%) |
Apr 07, 2006 | 14.19 | 14.27 | 14.01 | 14.07 | 59,322 | -0.03(-0.23%) |
Apr 06, 2006 | 14.13 | 14.20 | 13.98 | 14.10 | 55,841 | -0.09(-0.65%) |
Apr 05, 2006 | 14.01 | 14.25 | 13.98 | 14.19 | 73,850 | +0.05(+0.37%) |
Apr 04, 2006 | 14.12 | 14.21 | 13.81 | 14.14 | 97,307 | -0.13(-0.93%) |
Apr 03, 2006 | 14.41 | 14.41 | 14.14 | 14.27 | 106,992 | -0.14(-0.96%) |
Mar 31, 2006 | 14.44 | 14.54 | 14.25 | 14.41 | 123,033 | -0.09(-0.64%) |
Mar 30, 2006 | 14.53 | 14.53 | 14.39 | 14.50 | 114,861 | +0.01(+0.05%) |
Mar 29, 2006 | 14.47 | 14.51 | 14.40 | 14.50 | 68,402 | +0.01(+0.05%) |
Mar 28, 2006 | 14.41 | 14.54 | 14.41 | 14.49 | 121,671 | +0.05(+0.32%) |
Mar 27, 2006 | 14.37 | 14.54 | 14.31 | 14.44 | 149,214 | +0.17(+1.20%) |
Mar 24, 2006 | 14.14 | 14.37 | 14.02 | 14.27 | 128,633 | +0.20(+1.41%) |
Mar 23, 2006 | 14.21 | 14.24 | 13.81 | 14.07 | 138,772 | -0.14(-0.98%) |
Mar 22, 2006 | 14.11 | 14.30 | 13.96 | 14.21 | 100,485 | +0.14(+0.99%) |
Mar 21, 2006 | 14.21 | 14.27 | 13.94 | 14.07 | 131,205 | -0.04(-0.28%) |
Mar 20, 2006 | 14.24 | 14.27 | 14.01 | 14.11 | 134,989 | -0.12(-0.84%) |
Mar 17, 2006 | 14.24 | 14.31 | 14.04 | 14.23 | 122,277 | +0.06(+0.42%) |
Mar 16, 2006 | 13.88 | 14.37 | 13.82 | 14.17 | 309,173 | +0.43(+3.12%) |
Mar 15, 2006 | 13.38 | 13.81 | 13.38 | 13.74 | 303,120 | +0.44(+3.33%) |
Mar 14, 2006 | 13.27 | 13.35 | 13.20 | 13.30 | 118,039 | -0.03(-0.25%) |
Mar 13, 2006 | 13.35 | 13.36 | 13.20 | 13.33 | 134,535 | -0.01(-0.10%) |
Mar 10, 2006 | 13.22 | 13.44 | 13.05 | 13.35 | 251,969 | +0.13(+1.00%) |
Mar 09, 2006 | 13.22 | 13.47 | 13.16 | 13.22 | 238,349 | -0.02(-0.15%) |
Mar 08, 2006 | 13.32 | 13.44 | 13.09 | 13.24 | 311,897 | -0.22(-1.62%) |
Mar 07, 2006 | 13.38 | 13.51 | 13.24 | 13.45 | 135,897 | +0.13(+0.99%) |
Mar 06, 2006 | 13.54 | 13.55 | 13.22 | 13.32 | 265,287 | -0.19(-1.42%) |
Mar 03, 2006 | 13.38 | 13.54 | 13.24 | 13.51 | 368,647 | +0.11(+0.79%) |
Mar 02, 2006 | 13.55 | 13.69 | 12.92 | 13.41 | 636,204 | +0.46(+3.52%) |
Mar 01, 2006 | 12.94 | 12.98 | 12.82 | 12.95 | 263,925 | +0.09(+0.72%) |
Feb 28, 2006 | 12.86 | 12.89 | 12.79 | 12.86 | 237,895 | +0.00(+0.00%) |
Feb 27, 2006 | 12.85 | 12.89 | 12.75 | 12.86 | 264,681 | +0.09(+0.67%) |
Feb 24, 2006 | 12.93 | 12.93 | 12.75 | 12.77 | 114,407 | -0.09(-0.72%) |
Feb 23, 2006 | 12.85 | 12.91 | 12.81 | 12.87 | 228,967 | +0.01(+0.10%) |
Feb 22, 2006 | 12.85 | 12.88 | 12.75 | 12.85 | 228,967 | +0.05(+0.36%) |
Feb 21, 2006 | 12.89 | 12.89 | 12.75 | 12.81 | 182,205 | -0.01(-0.05%) |
Feb 17, 2006 | 12.72 | 12.85 | 12.65 | 12.81 | 240,771 | +0.16(+1.25%) |
Feb 16, 2006 | 12.55 | 12.72 | 12.54 | 12.65 | 131,054 | +0.19(+1.54%) |
Feb 15, 2006 | 12.48 | 12.61 | 12.36 | 12.46 | 236,231 | -0.01(-0.11%) |
Feb 14, 2006 | 12.55 | 12.55 | 12.33 | 12.48 | 360,324 | -0.05(-0.37%) |
Feb 13, 2006 | 12.42 | 12.61 | 12.42 | 12.52 | 165,709 | +0.11(+0.85%) |
Feb 10, 2006 | 12.55 | 12.55 | 12.34 | 12.42 | 202,332 | -0.03(-0.21%) |
Feb 09, 2006 | 12.45 | 12.52 | 12.32 | 12.44 | 212,925 | +0.03(+0.21%) |
Feb 08, 2006 | 12.34 | 12.48 | 12.30 | 12.42 | 160,413 | +0.07(+0.59%) |
Feb 07, 2006 | 12.36 | 12.42 | 12.30 | 12.34 | 230,783 | -0.08(-0.64%) |
Feb 06, 2006 | 12.43 | 12.49 | 12.32 | 12.42 | 116,526 | +0.07(+0.53%) |
Feb 03, 2006 | 12.30 | 12.46 | 12.29 | 12.36 | 230,480 | +0.03(+0.27%) |
Feb 02, 2006 | 12.40 | 12.56 | 12.29 | 12.32 | 191,739 | -0.16(-1.27%) |
Feb 01, 2006 | 12.55 | 12.58 | 12.42 | 12.48 | 166,466 | -0.03(-0.26%) |
Jan 31, 2006 | 12.54 | 12.56 | 12.40 | 12.52 | 145,885 | -0.03(-0.21%) |
Jan 30, 2006 | 12.54 | 12.54 | 12.47 | 12.54 | 242,889 | +0.01(+0.05%) |
Jan 27, 2006 | 12.32 | 12.56 | 12.32 | 12.54 | 146,793 | +0.08(+0.64%) |
Jan 26, 2006 | 12.56 | 12.61 | 12.39 | 12.46 | 160,413 | -0.03(-0.26%) |
Jan 25, 2006 | 12.52 | 12.62 | 12.49 | 12.49 | 193,706 | -0.07(-0.53%) |
Jan 24, 2006 | 12.49 | 12.60 | 12.49 | 12.56 | 151,030 | -0.06(-0.47%) |
Jan 23, 2006 | 12.49 | 12.65 | 12.46 | 12.61 | 124,547 | +0.13(+1.00%) |
Jan 20, 2006 | 12.71 | 12.73 | 12.46 | 12.49 | 198,700 | -0.06(-0.47%) |
Jan 19, 2006 | 12.48 | 12.55 | 12.42 | 12.55 | 139,377 | +0.07(+0.58%) |
Jan 18, 2006 | 12.37 | 12.49 | 12.30 | 12.48 | 125,152 | +0.06(+0.48%) |
Jan 17, 2006 | 12.50 | 12.51 | 12.22 | 12.42 | 205,661 | -0.03(-0.27%) |
Jan 13, 2006 | 12.43 | 12.55 | 12.43 | 12.45 | 185,988 | +0.03(+0.21%) |
Jan 12, 2006 | 12.52 | 12.56 | 12.36 | 12.42 | 119,099 | -0.13(-1.05%) |
Jan 11, 2006 | 12.52 | 12.56 | 12.39 | 12.56 | 171,006 | +0.03(+0.26%) |
Jan 10, 2006 | 12.54 | 12.56 | 12.36 | 12.52 | 138,015 | +0.02(+0.16%) |
Jan 09, 2006 | 12.36 | 12.56 | 12.36 | 12.50 | 387,110 | +0.15(+1.18%) |
Jan 06, 2006 | 12.35 | 12.48 | 12.35 | 12.36 | 326,425 | +0.04(+0.32%) |
Jan 05, 2006 | 12.42 | 12.46 | 12.26 | 12.32 | 157,537 | -0.07(-0.59%) |
Jan 04, 2006 | 12.34 | 12.42 | 12.22 | 12.39 | 305,995 | +0.07(+0.59%) |
Jan 03, 2006 | 11.88 | 12.36 | 11.88 | 12.32 | 328,090 | +0.44(+3.67%) |
Dec 30, 2005 | 11.70 | 11.98 | 11.62 | 11.88 | 493,194 | +0.02(+0.17%) |
Dec 29, 2005 | 11.89 | 12.06 | 11.80 | 11.86 | 398,460 | -0.10(-0.83%) |
Dec 28, 2005 | 12.06 | 12.16 | 11.76 | 11.96 | 349,428 | -0.23(-1.90%) |
Dec 27, 2005 | 12.36 | 12.36 | 12.13 | 12.19 | 215,498 | -0.17(-1.34%) |
Dec 23, 2005 | 12.19 | 12.42 | 12.18 | 12.36 | 201,273 | +0.18(+1.46%) |
Dec 22, 2005 | 12.26 | 12.36 | 12.17 | 12.18 | 225,486 | -0.19(-1.55%) |
Dec 21, 2005 | 12.46 | 12.49 | 12.24 | 12.37 | 203,391 | -0.08(-0.64%) |
Dec 20, 2005 | 12.42 | 12.52 | 12.22 | 12.45 | 284,203 | +0.13(+1.02%) |
Dec 19, 2005 | 12.38 | 12.49 | 12.24 | 12.32 | 244,705 | -0.05(-0.37%) |
Dec 16, 2005 | 12.32 | 12.37 | 12.23 | 12.37 | 220,492 | +0.03(+0.21%) |
Dec 15, 2005 | 12.36 | 12.46 | 12.28 | 12.34 | 172,973 | -0.05(-0.37%) |
Dec 14, 2005 | 12.32 | 12.42 | 12.24 | 12.39 | 346,250 | +0.05(+0.43%) |
Dec 13, 2005 | 12.42 | 12.49 | 12.24 | 12.34 | 234,869 | -0.05(-0.43%) |
Dec 12, 2005 | 12.56 | 12.56 | 12.29 | 12.39 | 368,345 | -0.17(-1.32%) |
Dec 09, 2005 | 12.52 | 12.57 | 12.42 | 12.56 | 250,456 | +0.00(+0.00%) |
Dec 08, 2005 | 12.57 | 12.65 | 12.42 | 12.56 | 453,999 | -0.06(-0.47%) |
Dec 07, 2005 | 12.39 | 12.65 | 12.39 | 12.61 | 524,520 | +0.22(+1.81%) |
Dec 06, 2005 | 12.13 | 12.39 | 12.13 | 12.39 | 692,500 | +0.20(+1.63%) |
Dec 05, 2005 | 12.38 | 12.38 | 12.14 | 12.19 | 276,485 | -0.17(-1.34%) |
Dec 02, 2005 | 12.42 | 12.42 | 12.24 | 12.36 | 259,536 | +0.01(+0.11%) |
Dec 01, 2005 | 12.29 | 12.34 | 12.15 | 12.34 | 270,281 | +0.15(+1.25%) |
Nov 30, 2005 | 12.23 | 12.36 | 11.95 | 12.19 | 328,090 | -0.04(-0.32%) |
Nov 29, 2005 | 12.50 | 12.50 | 12.22 | 12.23 | 222,308 | -0.26(-2.06%) |
Nov 28, 2005 | 12.32 | 12.49 | 12.24 | 12.49 | 157,386 | +0.03(+0.26%) |
Nov 25, 2005 | 12.38 | 12.54 | 12.36 | 12.46 | 66,737 | +0.10(+0.80%) |
Nov 23, 2005 | 12.26 | 12.40 | 12.13 | 12.36 | 248,640 | +0.10(+0.81%) |
Nov 22, 2005 | 12.02 | 12.39 | 12.01 | 12.26 | 442,952 | +0.24(+1.98%) |
Nov 21, 2005 | 12.32 | 12.36 | 11.99 | 12.02 | 386,353 | -0.20(-1.68%) |
Nov 18, 2005 | 12.47 | 12.47 | 12.14 | 12.22 | 760,903 | -0.19(-1.49%) |
Nov 17, 2005 | 12.52 | 12.56 | 12.39 | 12.41 | 563,110 | -0.09(-0.74%) |
Nov 16, 2005 | 12.67 | 12.71 | 12.48 | 12.50 | 857,756 | -0.12(-0.94%) |
Nov 15, 2005 | 12.67 | 12.69 | 12.62 | 12.62 | 483,055 | -0.03(-0.21%) |
Nov 14, 2005 | 12.60 | 12.66 | 12.55 | 12.65 | 283,598 | +0.09(+0.68%) |
Nov 11, 2005 | 12.47 | 12.65 | 12.47 | 12.56 | 589,291 | +0.09(+0.74%) |
Nov 10, 2005 | 12.54 | 12.56 | 12.46 | 12.47 | 1,115,174 | -0.05(-0.42%) |
Nov 09, 2005 | 12.89 | 12.89 | 12.40 | 12.52 | 8,984,653 | +0.00(+0.00%) |
Nov 08, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 01, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 26, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 04, 2005 | 0 | +0.00(+0.00%) |