Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.53 | 28.67 | 28.26 | 28.50 | 139,869 | -0.11(-0.38%) |
Nov 29, 2006 | 28.66 | 28.67 | 28.30 | 28.61 | 170,270 | +0.05(+0.19%) |
Nov 28, 2006 | 28.41 | 28.58 | 28.30 | 28.56 | 111,366 | +0.09(+0.33%) |
Nov 27, 2006 | 29.03 | 29.12 | 28.40 | 28.47 | 129,514 | -0.63(-2.16%) |
Nov 24, 2006 | 29.12 | 29.17 | 28.91 | 29.09 | 23,530 | -0.05(-0.16%) |
Nov 22, 2006 | 29.31 | 29.31 | 29.02 | 29.14 | 46,758 | -0.13(-0.45%) |
Nov 21, 2006 | 29.33 | 29.33 | 29.09 | 29.27 | 63,289 | -0.05(-0.19%) |
Nov 20, 2006 | 29.30 | 29.33 | 29.10 | 29.33 | 117,912 | +0.10(+0.34%) |
Nov 17, 2006 | 29.44 | 29.44 | 29.13 | 29.23 | 139,228 | -0.22(-0.74%) |
Nov 16, 2006 | 29.32 | 29.48 | 29.23 | 29.44 | 71,674 | +0.01(+0.03%) |
Nov 15, 2006 | 29.24 | 29.45 | 29.16 | 29.43 | 123,135 | +0.16(+0.56%) |
Nov 14, 2006 | 28.94 | 29.27 | 28.77 | 29.27 | 343,128 | +0.22(+0.75%) |
Nov 13, 2006 | 28.61 | 29.21 | 28.58 | 29.05 | 160,516 | +0.40(+1.41%) |
Nov 10, 2006 | 28.44 | 28.65 | 28.44 | 28.65 | 126,278 | +0.15(+0.52%) |
Nov 09, 2006 | 28.77 | 28.79 | 28.37 | 28.50 | 175,581 | -0.22(-0.78%) |
Nov 08, 2006 | 28.37 | 28.92 | 28.25 | 28.73 | 158,531 | +0.30(+1.06%) |
Nov 07, 2006 | 28.27 | 28.79 | 28.27 | 28.43 | 127,290 | +0.10(+0.36%) |
Nov 06, 2006 | 27.76 | 28.35 | 27.62 | 28.33 | 134,558 | +0.60(+2.18%) |
Nov 03, 2006 | 27.51 | 27.78 | 27.51 | 27.72 | 228,048 | +0.31(+1.13%) |
Nov 02, 2006 | 27.57 | 27.76 | 27.37 | 27.41 | 200,501 | -0.18(-0.65%) |
Nov 01, 2006 | 27.94 | 28.23 | 27.55 | 27.59 | 443,045 | -0.20(-0.73%) |
Oct 31, 2006 | 28.02 | 28.06 | 27.76 | 27.79 | 203,551 | -0.22(-0.80%) |
Oct 30, 2006 | 27.75 | 28.10 | 27.71 | 28.02 | 134,196 | +0.16(+0.56%) |
Oct 27, 2006 | 28.02 | 28.09 | 27.86 | 27.86 | 257,877 | -0.29(-1.05%) |
Oct 26, 2006 | 28.22 | 28.33 | 27.92 | 28.16 | 250,324 | +0.08(+0.28%) |
Oct 25, 2006 | 28.62 | 28.68 | 27.94 | 28.08 | 221,369 | -0.51(-1.79%) |
Oct 24, 2006 | 28.68 | 28.91 | 28.57 | 28.59 | 416,978 | -0.30(-1.05%) |
Oct 23, 2006 | 28.53 | 28.95 | 28.42 | 28.89 | 86,286 | +0.21(+0.73%) |
Oct 20, 2006 | 28.78 | 28.78 | 28.49 | 28.68 | 132,508 | +0.01(+0.03%) |
Oct 19, 2006 | 28.56 | 28.75 | 28.54 | 28.68 | 146,194 | -0.02(-0.05%) |
Oct 18, 2006 | 28.83 | 28.87 | 28.52 | 28.69 | 150,130 | +0.05(+0.19%) |
Oct 17, 2006 | 28.54 | 28.77 | 28.39 | 28.64 | 90,271 | -0.12(-0.40%) |
Oct 16, 2006 | 28.91 | 28.91 | 28.68 | 28.75 | 120,633 | -0.08(-0.27%) |
Oct 13, 2006 | 28.87 | 28.89 | 28.72 | 28.83 | 121,315 | +0.04(+0.13%) |
Oct 12, 2006 | 28.33 | 28.80 | 28.22 | 28.79 | 127,869 | +0.52(+1.84%) |
Oct 11, 2006 | 28.58 | 28.58 | 28.15 | 28.27 | 172,158 | -0.32(-1.11%) |
Oct 10, 2006 | 28.72 | 28.76 | 28.46 | 28.59 | 85,715 | -0.18(-0.62%) |
Oct 09, 2006 | 28.48 | 28.81 | 28.30 | 28.77 | 71,276 | +0.23(+0.81%) |
Oct 06, 2006 | 28.56 | 28.68 | 28.32 | 28.54 | 83,627 | -0.17(-0.59%) |
Oct 05, 2006 | 28.63 | 28.72 | 28.33 | 28.71 | 120,933 | +0.13(+0.46%) |
Oct 04, 2006 | 28.08 | 28.60 | 28.02 | 28.57 | 117,147 | +0.53(+1.88%) |
Oct 03, 2006 | 27.91 | 28.22 | 27.75 | 28.05 | 157,621 | -0.08(-0.28%) |
Oct 02, 2006 | 28.39 | 28.50 | 27.94 | 28.12 | 139,989 | -0.22(-0.77%) |
Sep 29, 2006 | 28.61 | 28.61 | 28.34 | 28.34 | 121,068 | -0.19(-0.65%) |
Sep 28, 2006 | 28.56 | 28.73 | 28.36 | 28.53 | 108,313 | -0.07(-0.24%) |
Sep 27, 2006 | 28.55 | 28.75 | 28.37 | 28.60 | 94,928 | +0.05(+0.19%) |
Sep 26, 2006 | 28.37 | 28.57 | 28.13 | 28.54 | 185,057 | +0.24(+0.85%) |
Sep 25, 2006 | 27.86 | 28.52 | 27.80 | 28.30 | 63,080 | +0.40(+1.44%) |
Sep 22, 2006 | 28.00 | 28.02 | 27.64 | 27.90 | 73,749 | -0.24(-0.85%) |
Sep 21, 2006 | 28.46 | 28.48 | 28.00 | 28.14 | 114,238 | -0.16(-0.58%) |
Sep 20, 2006 | 27.82 | 28.43 | 27.82 | 28.30 | 134,833 | +0.71(+2.58%) |
Sep 19, 2006 | 27.85 | 27.94 | 27.48 | 27.59 | 322,311 | -0.31(-1.11%) |
Sep 18, 2006 | 27.54 | 27.93 | 27.40 | 27.90 | 187,768 | +0.20(+0.73%) |
Sep 15, 2006 | 27.40 | 27.75 | 27.26 | 27.70 | 385,997 | +0.50(+1.85%) |
Sep 14, 2006 | 27.13 | 27.22 | 26.79 | 27.20 | 88,595 | -0.08(-0.28%) |
Sep 13, 2006 | 27.10 | 27.30 | 26.82 | 27.27 | 67,351 | +0.25(+0.92%) |
Sep 12, 2006 | 26.48 | 27.28 | 26.38 | 27.02 | 101,079 | +0.63(+2.38%) |
Sep 11, 2006 | 26.30 | 26.59 | 26.29 | 26.40 | 84,902 | -0.09(-0.32%) |
Sep 08, 2006 | 26.61 | 26.63 | 26.32 | 26.48 | 94,058 | +0.00(+0.00%) |
Sep 07, 2006 | 26.81 | 26.95 | 26.48 | 26.48 | 97,418 | -0.50(-1.84%) |
Sep 06, 2006 | 27.05 | 27.24 | 26.87 | 26.98 | 77,161 | -0.29(-1.08%) |
Sep 05, 2006 | 27.05 | 27.37 | 27.05 | 27.27 | 175,564 | +0.18(+0.66%) |
Sep 01, 2006 | 27.13 | 27.16 | 26.94 | 27.09 | 103,873 | +0.07(+0.26%) |
Aug 31, 2006 | 26.68 | 27.07 | 26.68 | 27.02 | 332,065 | +0.26(+0.96%) |
Aug 30, 2006 | 26.68 | 26.86 | 26.54 | 26.77 | 143,788 | +0.15(+0.55%) |
Aug 29, 2006 | 26.37 | 26.63 | 26.10 | 26.62 | 136,825 | +0.38(+1.45%) |
Aug 28, 2006 | 26.16 | 26.37 | 25.94 | 26.24 | 90,013 | +0.19(+0.71%) |
Aug 25, 2006 | 26.06 | 26.20 | 25.93 | 26.06 | 43,968 | -0.12(-0.44%) |
Aug 24, 2006 | 26.31 | 26.37 | 26.04 | 26.17 | 60,762 | +0.00(+0.00%) |
Aug 23, 2006 | 26.40 | 26.58 | 26.09 | 26.17 | 80,751 | -0.29(-1.11%) |
Aug 22, 2006 | 26.32 | 26.63 | 26.30 | 26.47 | 101,099 | +0.06(+0.23%) |
Aug 21, 2006 | 26.56 | 26.60 | 26.30 | 26.40 | 83,545 | -0.31(-1.16%) |
Aug 18, 2006 | 26.92 | 26.92 | 26.50 | 26.71 | 56,638 | -0.06(-0.23%) |
Aug 17, 2006 | 26.69 | 27.00 | 26.64 | 26.78 | 64,183 | -0.05(-0.17%) |
Aug 16, 2006 | 26.54 | 26.84 | 26.35 | 26.82 | 197,427 | +0.38(+1.44%) |
Aug 15, 2006 | 26.32 | 26.48 | 26.19 | 26.44 | 62,325 | +0.53(+2.03%) |
Aug 14, 2006 | 25.95 | 26.30 | 25.89 | 25.92 | 74,518 | +0.12(+0.45%) |
Aug 11, 2006 | 25.85 | 25.89 | 25.61 | 25.80 | 179,292 | -0.09(-0.36%) |
Aug 10, 2006 | 25.71 | 26.13 | 25.64 | 25.89 | 369,334 | +0.08(+0.30%) |
Aug 09, 2006 | 26.43 | 26.51 | 25.77 | 25.82 | 102,764 | -0.35(-1.33%) |
Aug 08, 2006 | 26.69 | 26.73 | 26.11 | 26.16 | 158,638 | -0.36(-1.37%) |
Aug 07, 2006 | 26.53 | 26.79 | 26.45 | 26.53 | 90,226 | -0.17(-0.64%) |
Aug 04, 2006 | 26.95 | 27.18 | 26.50 | 26.70 | 176,942 | -0.12(-0.43%) |
Aug 03, 2006 | 26.41 | 26.87 | 26.41 | 26.82 | 224,570 | +0.19(+0.70%) |
Aug 02, 2006 | 26.33 | 26.79 | 26.30 | 26.63 | 131,717 | +0.49(+1.87%) |
Aug 01, 2006 | 26.44 | 26.59 | 26.04 | 26.14 | 104,559 | -0.50(-1.86%) |
Jul 31, 2006 | 26.75 | 26.80 | 26.39 | 26.64 | 223,254 | +0.03(+0.12%) |
Jul 28, 2006 | 26.54 | 26.71 | 26.25 | 26.61 | 215,118 | +0.25(+0.94%) |
Jul 27, 2006 | 26.78 | 26.83 | 26.14 | 26.36 | 176,788 | -0.33(-1.22%) |
Jul 26, 2006 | 26.37 | 26.82 | 26.14 | 26.68 | 145,412 | +0.15(+0.56%) |
Jul 25, 2006 | 26.01 | 26.54 | 25.95 | 26.54 | 98,982 | +0.29(+1.09%) |
Jul 24, 2006 | 25.44 | 26.26 | 25.52 | 26.25 | 91,257 | +0.81(+3.17%) |
Jul 21, 2006 | 25.44 | 25.64 | 25.18 | 25.44 | 124,814 | -0.16(-0.61%) |
Jul 20, 2006 | 26.41 | 26.49 | 25.60 | 25.60 | 73,421 | -0.85(-3.22%) |
Jul 19, 2006 | 25.79 | 26.48 | 25.76 | 26.45 | 111,042 | +0.78(+3.02%) |
Jul 18, 2006 | 25.20 | 25.71 | 24.99 | 25.68 | 126,447 | +0.60(+2.38%) |
Jul 17, 2006 | 24.95 | 25.16 | 24.89 | 25.08 | 128,340 | +0.08(+0.31%) |
Jul 14, 2006 | 24.84 | 25.06 | 24.75 | 25.00 | 219,105 | +0.16(+0.66%) |
Jul 13, 2006 | 25.03 | 25.06 | 24.65 | 24.84 | 186,972 | -0.29(-1.17%) |
Jul 12, 2006 | 25.57 | 25.68 | 25.09 | 25.13 | 104,155 | -0.53(-2.08%) |
Jul 11, 2006 | 25.51 | 25.67 | 25.23 | 25.67 | 147,313 | +0.06(+0.24%) |
Jul 10, 2006 | 25.75 | 25.86 | 25.47 | 25.61 | 68,991 | -0.05(-0.18%) |
Jul 07, 2006 | 25.83 | 26.11 | 25.58 | 25.65 | 149,397 | -0.31(-1.19%) |
Jul 06, 2006 | 25.95 | 26.11 | 25.82 | 25.96 | 96,227 | +0.01(+0.03%) |
Jul 05, 2006 | 25.61 | 26.06 | 25.61 | 25.95 | 149,402 | -0.02(-0.09%) |
Jul 03, 2006 | 25.93 | 26.04 | 25.69 | 25.98 | 105,188 | +0.14(+0.54%) |
Jun 30, 2006 | 26.07 | 26.09 | 25.75 | 25.84 | 235,276 | -0.09(-0.36%) |
Jun 29, 2006 | 25.30 | 25.95 | 25.09 | 25.93 | 200,901 | +0.82(+3.27%) |
Jun 28, 2006 | 25.27 | 25.27 | 24.86 | 25.11 | 128,556 | +0.02(+0.06%) |
Jun 27, 2006 | 25.46 | 25.54 | 25.09 | 25.09 | 118,267 | -0.28(-1.10%) |
Jun 26, 2006 | 25.36 | 25.40 | 25.06 | 25.37 | 143,224 | +0.22(+0.86%) |
Jun 23, 2006 | 25.23 | 25.23 | 25.04 | 25.16 | 106,268 | -0.21(-0.83%) |
Jun 22, 2006 | 25.46 | 25.80 | 25.14 | 25.37 | 143,250 | -0.22(-0.88%) |
Jun 21, 2006 | 25.20 | 25.70 | 25.20 | 25.59 | 108,026 | +0.34(+1.35%) |
Jun 20, 2006 | 25.27 | 25.48 | 25.22 | 25.25 | 151,063 | -0.10(-0.40%) |
Jun 19, 2006 | 26.02 | 26.02 | 25.31 | 25.35 | 156,672 | -0.54(-2.10%) |
Jun 16, 2006 | 25.92 | 26.06 | 25.78 | 25.89 | 600,468 | -0.14(-0.54%) |
Jun 15, 2006 | 25.85 | 26.03 | 25.82 | 26.03 | 375,136 | +0.32(+1.24%) |
Jun 14, 2006 | 25.83 | 25.84 | 25.54 | 25.71 | 280,042 | -0.12(-0.45%) |
Jun 13, 2006 | 25.64 | 26.22 | 25.40 | 25.83 | 212,698 | +0.07(+0.27%) |
Jun 12, 2006 | 25.91 | 26.02 | 25.62 | 25.76 | 186,395 | -0.19(-0.75%) |
Jun 09, 2006 | 25.86 | 26.16 | 25.68 | 25.95 | 267,294 | -0.01(-0.03%) |
Jun 08, 2006 | 24.65 | 26.03 | 24.65 | 25.96 | 239,230 | +0.60(+2.35%) |
Jun 07, 2006 | 24.93 | 25.74 | 24.93 | 25.37 | 160,052 | +0.38(+1.52%) |
Jun 06, 2006 | 25.17 | 25.23 | 24.74 | 24.99 | 264,633 | -0.06(-0.25%) |
Jun 05, 2006 | 25.77 | 25.77 | 25.02 | 25.05 | 350,398 | -0.75(-2.91%) |
Jun 02, 2006 | 25.63 | 25.84 | 25.58 | 25.80 | 125,385 | +0.03(+0.12%) |
Jun 01, 2006 | 25.15 | 25.78 | 24.97 | 25.77 | 260,173 | +0.80(+3.20%) |
May 31, 2006 | 24.66 | 25.18 | 24.66 | 24.97 | 146,349 | +12.50(+100.25%) |
May 30, 2006 | 12.64 | 12.64 | 12.44 | 12.47 | 178,171 | -0.19(-1.50%) |
May 26, 2006 | 12.83 | 12.83 | 12.63 | 12.66 | 73,292 | -0.09(-0.67%) |
May 25, 2006 | 12.74 | 12.78 | 12.62 | 12.74 | 213,182 | +0.15(+1.22%) |
May 24, 2006 | 12.49 | 12.68 | 12.34 | 12.59 | 122,765 | +0.13(+1.06%) |
May 23, 2006 | 12.74 | 12.79 | 12.46 | 12.46 | 77,619 | -0.20(-1.58%) |
May 22, 2006 | 12.70 | 12.80 | 12.51 | 12.66 | 122,682 | -0.10(-0.82%) |
May 19, 2006 | 12.51 | 12.83 | 12.50 | 12.76 | 179,637 | +0.20(+1.60%) |
May 18, 2006 | 12.65 | 12.73 | 12.53 | 12.56 | 92,835 | -0.03(-0.20%) |
May 17, 2006 | 12.61 | 12.75 | 12.58 | 12.59 | 188,839 | -0.14(-1.10%) |
May 16, 2006 | 12.73 | 12.81 | 12.64 | 12.73 | 103,284 | -0.02(-0.18%) |
May 15, 2006 | 12.64 | 12.90 | 12.64 | 12.75 | 229,373 | +0.06(+0.49%) |
May 12, 2006 | 12.82 | 12.90 | 12.69 | 12.69 | 86,866 | -0.14(-1.06%) |
May 11, 2006 | 13.10 | 13.19 | 12.82 | 12.82 | 57,679 | -0.39(-2.93%) |
May 10, 2006 | 13.14 | 13.32 | 13.10 | 13.21 | 54,205 | +0.01(+0.04%) |
May 09, 2006 | 13.18 | 13.28 | 13.15 | 13.21 | 69,798 | +0.00(+0.01%) |
May 08, 2006 | 13.21 | 13.32 | 13.20 | 13.20 | 87,323 | -0.08(-0.63%) |
May 05, 2006 | 13.17 | 13.37 | 13.14 | 13.29 | 162,615 | +0.18(+1.34%) |
May 04, 2006 | 13.06 | 13.14 | 13.05 | 13.11 | 96,654 | +0.08(+0.64%) |
May 03, 2006 | 12.91 | 13.08 | 12.91 | 13.03 | 173,275 | +0.06(+0.46%) |
May 02, 2006 | 12.97 | 13.00 | 12.90 | 12.97 | 145,709 | +0.04(+0.35%) |
May 01, 2006 | 13.18 | 13.35 | 12.91 | 12.92 | 200,787 | -0.23(-1.77%) |
Apr 28, 2006 | 13.09 | 13.18 | 13.05 | 13.16 | 198,191 | +0.04(+0.31%) |
Apr 27, 2006 | 13.13 | 13.20 | 13.09 | 13.12 | 179,539 | -0.04(-0.34%) |
Apr 26, 2006 | 13.00 | 13.22 | 13.00 | 13.16 | 196,834 | +0.01(+0.10%) |
Apr 25, 2006 | 13.11 | 13.23 | 13.02 | 13.15 | 485,298 | +0.00(+0.00%) |
Apr 24, 2006 | 13.32 | 13.32 | 13.14 | 13.15 | 209,523 | -0.09(-0.64%) |
Apr 21, 2006 | 13.57 | 13.57 | 13.12 | 13.23 | 89,413 | -0.17(-1.29%) |
Apr 20, 2006 | 13.48 | 13.48 | 13.29 | 13.40 | 68,298 | -0.10(-0.76%) |
Apr 19, 2006 | 13.41 | 13.51 | 13.34 | 13.51 | 87,374 | +0.14(+1.03%) |
Apr 18, 2006 | 13.11 | 13.37 | 13.13 | 13.37 | 125,542 | +0.26(+2.01%) |
Apr 17, 2006 | 13.18 | 13.21 | 13.04 | 13.11 | 112,177 | -0.10(-0.76%) |
Apr 13, 2006 | 13.15 | 13.27 | 13.14 | 13.21 | 60,345 | +0.01(+0.07%) |
Apr 12, 2006 | 13.19 | 13.22 | 13.14 | 13.20 | 118,293 | +0.00(+0.01%) |
Apr 11, 2006 | 13.37 | 13.37 | 13.17 | 13.19 | 127,854 | -0.16(-1.23%) |
Apr 10, 2006 | 13.35 | 13.37 | 13.25 | 13.36 | 98,907 | -0.01(-0.10%) |
Apr 07, 2006 | 13.61 | 13.61 | 13.36 | 13.37 | 137,394 | -0.19(-1.43%) |
Apr 06, 2006 | 13.72 | 13.72 | 13.55 | 13.57 | 157,861 | -0.08(-0.55%) |
Apr 05, 2006 | 13.64 | 13.68 | 13.49 | 13.64 | 131,397 | +0.12(+0.86%) |
Apr 04, 2006 | 13.56 | 13.60 | 13.50 | 13.53 | 98,257 | +0.01(+0.09%) |
Apr 03, 2006 | 13.60 | 13.74 | 13.48 | 13.51 | 139,606 | -0.09(-0.68%) |
Mar 31, 2006 | 13.42 | 13.61 | 13.42 | 13.61 | 141,864 | +0.16(+1.21%) |
Mar 30, 2006 | 13.44 | 13.51 | 13.37 | 13.44 | 98,739 | -0.01(-0.07%) |
Mar 29, 2006 | 13.29 | 13.50 | 13.25 | 13.45 | 80,680 | +0.18(+1.39%) |
Mar 28, 2006 | 13.27 | 13.33 | 13.25 | 13.27 | 103,467 | -0.02(-0.16%) |
Mar 27, 2006 | 13.29 | 13.31 | 13.20 | 13.29 | 83,645 | -0.03(-0.22%) |
Mar 24, 2006 | 13.35 | 13.35 | 13.23 | 13.32 | 64,260 | +0.00(+0.00%) |
Mar 23, 2006 | 13.30 | 13.37 | 13.27 | 13.32 | 70,192 | -0.05(-0.41%) |
Mar 22, 2006 | 13.36 | 13.39 | 13.24 | 13.37 | 239,223 | -0.02(-0.13%) |
Mar 21, 2006 | 13.37 | 13.43 | 13.37 | 13.39 | 232,604 | -0.04(-0.27%) |
Mar 20, 2006 | 13.48 | 13.48 | 13.36 | 13.43 | 107,637 | -0.10(-0.73%) |
Mar 17, 2006 | 13.45 | 13.55 | 13.34 | 13.53 | 354,631 | +0.14(+1.07%) |
Mar 16, 2006 | 13.42 | 13.44 | 13.34 | 13.38 | 78,252 | -0.01(-0.04%) |
Mar 15, 2006 | 13.37 | 13.41 | 13.27 | 13.39 | 69,287 | +0.06(+0.45%) |
Mar 14, 2006 | 13.14 | 13.34 | 13.14 | 13.33 | 91,477 | +0.16(+1.21%) |
Mar 13, 2006 | 13.27 | 13.35 | 13.15 | 13.17 | 101,261 | -0.10(-0.76%) |
Mar 10, 2006 | 13.10 | 13.28 | 13.07 | 13.27 | 74,076 | +0.15(+1.15%) |
Mar 09, 2006 | 13.12 | 13.22 | 13.08 | 13.12 | 127,085 | -0.04(-0.32%) |
Mar 08, 2006 | 13.01 | 13.25 | 13.01 | 13.16 | 34,613 | +0.07(+0.52%) |
Mar 07, 2006 | 13.07 | 13.19 | 13.03 | 13.10 | 172,013 | -0.04(-0.32%) |
Mar 06, 2006 | 13.12 | 13.15 | 12.93 | 13.14 | 146,145 | -0.08(-0.62%) |
Mar 03, 2006 | 13.18 | 13.37 | 13.11 | 13.22 | 93,320 | +0.00(+0.02%) |
Mar 02, 2006 | 13.24 | 13.38 | 13.06 | 13.22 | 151,647 | -0.14(-1.04%) |
Mar 01, 2006 | 13.08 | 13.40 | 12.95 | 13.36 | 120,197 | +0.25(+1.92%) |
Feb 28, 2006 | 13.36 | 13.26 | 13.04 | 13.11 | 123,893 | -0.25(-1.90%) |
Feb 27, 2006 | 13.18 | 13.45 | 13.16 | 13.36 | 83,356 | +0.17(+1.28%) |
Feb 24, 2006 | 13.06 | 13.27 | 12.98 | 13.19 | 131,784 | +0.07(+0.55%) |
Feb 23, 2006 | 13.08 | 13.25 | 13.07 | 13.12 | 52,216 | -0.08(-0.62%) |
Feb 22, 2006 | 12.85 | 13.24 | 12.84 | 13.20 | 74,515 | +0.40(+3.15%) |
Feb 21, 2006 | 13.02 | 13.08 | 12.73 | 12.80 | 46,211 | -0.28(-2.18%) |
Feb 17, 2006 | 13.31 | 13.31 | 13.07 | 13.08 | 108,737 | -0.14(-1.04%) |
Feb 16, 2006 | 13.08 | 13.27 | 13.08 | 13.22 | 165,934 | +0.03(+0.26%) |
Feb 15, 2006 | 13.18 | 13.19 | 13.07 | 13.18 | 75,976 | +0.04(+0.31%) |
Feb 14, 2006 | 13.01 | 13.23 | 12.89 | 13.14 | 67,594 | +0.19(+1.47%) |
Feb 13, 2006 | 12.95 | 13.07 | 12.90 | 12.95 | 94,574 | -0.09(-0.68%) |
Feb 10, 2006 | 12.86 | 13.10 | 12.84 | 13.04 | 73,684 | +0.12(+0.90%) |
Feb 09, 2006 | 12.93 | 13.08 | 12.87 | 12.93 | 64,590 | -0.01(-0.04%) |
Feb 08, 2006 | 13.02 | 13.03 | 12.83 | 12.93 | 61,122 | +0.01(+0.04%) |
Feb 07, 2006 | 13.05 | 13.14 | 12.89 | 12.93 | 101,075 | -0.12(-0.94%) |
Feb 06, 2006 | 12.91 | 13.09 | 12.76 | 13.05 | 109,924 | +0.10(+0.81%) |
Feb 03, 2006 | 12.86 | 13.16 | 12.86 | 12.94 | 98,264 | +0.03(+0.27%) |
Feb 02, 2006 | 13.03 | 13.04 | 12.90 | 12.91 | 132,145 | -0.20(-1.54%) |
Feb 01, 2006 | 12.92 | 13.17 | 12.92 | 13.11 | 93,230 | +0.07(+0.51%) |
Jan 31, 2006 | 12.90 | 13.14 | 12.90 | 13.05 | 139,322 | +0.09(+0.69%) |
Jan 30, 2006 | 13.10 | 13.10 | 12.91 | 12.96 | 92,613 | -0.18(-1.34%) |
Jan 27, 2006 | 12.99 | 13.18 | 12.92 | 13.13 | 141,425 | +0.14(+1.09%) |
Jan 26, 2006 | 12.99 | 13.17 | 12.94 | 12.99 | 257,786 | -0.03(-0.19%) |
Jan 25, 2006 | 13.17 | 13.17 | 12.92 | 13.02 | 80,396 | -0.10(-0.78%) |
Jan 24, 2006 | 12.81 | 13.18 | 12.78 | 13.12 | 176,690 | +0.38(+2.95%) |
Jan 23, 2006 | 12.73 | 12.81 | 12.57 | 12.74 | 52,758 | +0.10(+0.83%) |
Jan 20, 2006 | 12.83 | 12.83 | 12.59 | 12.64 | 127,296 | -0.12(-0.96%) |
Jan 19, 2006 | 12.59 | 12.76 | 12.52 | 12.76 | 50,040 | +0.18(+1.40%) |
Jan 18, 2006 | 12.41 | 12.58 | 12.41 | 12.58 | 58,636 | +0.07(+0.57%) |
Jan 17, 2006 | 12.59 | 12.62 | 12.49 | 12.51 | 82,164 | -0.20(-1.55%) |
Jan 13, 2006 | 12.49 | 12.71 | 12.49 | 12.71 | 48,887 | +0.16(+1.25%) |
Jan 12, 2006 | 12.60 | 12.65 | 12.52 | 12.55 | 52,644 | -0.11(-0.87%) |
Jan 11, 2006 | 12.84 | 13.02 | 12.55 | 12.66 | 174,261 | -0.21(-1.63%) |
Jan 10, 2006 | 12.77 | 12.95 | 12.77 | 12.87 | 56,794 | -0.01(-0.06%) |
Jan 09, 2006 | 12.76 | 12.94 | 12.76 | 12.88 | 77,178 | +0.05(+0.41%) |
Jan 06, 2006 | 12.61 | 12.83 | 12.61 | 12.83 | 73,217 | +0.16(+1.30%) |
Jan 05, 2006 | 12.71 | 12.80 | 12.66 | 12.66 | 118,455 | -0.12(-0.91%) |
Jan 04, 2006 | 12.57 | 12.83 | 12.57 | 12.78 | 121,650 | +0.14(+1.13%) |
Jan 03, 2006 | 12.49 | 12.65 | 12.38 | 12.64 | 258,222 | +0.25(+2.05%) |
Dec 30, 2005 | 12.38 | 12.41 | 12.29 | 12.38 | 397,962 | -0.03(-0.25%) |
Dec 29, 2005 | 12.39 | 12.50 | 12.39 | 12.41 | 114,275 | -0.04(-0.30%) |
Dec 28, 2005 | 12.50 | 12.50 | 12.40 | 12.45 | 104,257 | +0.07(+0.58%) |
Dec 27, 2005 | 12.44 | 12.56 | 12.38 | 12.38 | 155,353 | -0.09(-0.73%) |
Dec 23, 2005 | 12.59 | 12.59 | 12.46 | 12.47 | 47,338 | -0.07(-0.52%) |
Dec 22, 2005 | 12.40 | 12.59 | 12.40 | 12.54 | 84,086 | +0.10(+0.84%) |
Dec 21, 2005 | 12.49 | 12.52 | 12.40 | 12.43 | 94,827 | +0.03(+0.25%) |
Dec 20, 2005 | 12.40 | 12.57 | 12.40 | 12.40 | 111,340 | -0.07(-0.56%) |
Dec 19, 2005 | 12.66 | 12.66 | 12.40 | 12.47 | 113,268 | -0.27(-2.11%) |
Dec 16, 2005 | 12.65 | 12.76 | 12.65 | 12.74 | 353,124 | +0.13(+1.05%) |
Dec 15, 2005 | 12.63 | 12.74 | 12.52 | 12.61 | 202,687 | -0.17(-1.36%) |
Dec 14, 2005 | 12.79 | 12.90 | 12.74 | 12.78 | 74,515 | -0.06(-0.50%) |
Dec 13, 2005 | 12.70 | 12.86 | 12.66 | 12.85 | 84,649 | +0.12(+0.96%) |
Dec 12, 2005 | 12.80 | 12.80 | 12.65 | 12.72 | 105,214 | +0.03(+0.20%) |
Dec 09, 2005 | 12.73 | 12.80 | 12.60 | 12.70 | 161,954 | +0.00(+0.03%) |
Dec 08, 2005 | 12.62 | 12.80 | 12.60 | 12.69 | 141,931 | +0.02(+0.15%) |
Dec 07, 2005 | 12.90 | 12.90 | 12.61 | 12.68 | 100,574 | -0.16(-1.27%) |
Dec 06, 2005 | 12.83 | 13.04 | 12.83 | 12.84 | 83,361 | -0.01(-0.06%) |
Dec 05, 2005 | 12.89 | 13.01 | 12.80 | 12.85 | 119,647 | -0.15(-1.19%) |
Dec 02, 2005 | 12.99 | 13.14 | 12.85 | 13.00 | 110,971 | +0.01(+0.10%) |