Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 17.28 | 17.28 | 16.85 | 16.90 | 52,479 | -0.45(-2.61%) |
Oct 30, 2006 | 17.34 | 17.40 | 17.01 | 17.36 | 36,507 | +0.02(+0.11%) |
Oct 27, 2006 | 17.27 | 17.45 | 17.20 | 17.34 | 45,634 | -0.01(-0.06%) |
Oct 26, 2006 | 16.50 | 17.36 | 16.31 | 17.35 | 86,912 | +0.92(+5.58%) |
Oct 25, 2006 | 16.60 | 16.70 | 16.33 | 16.43 | 21,780 | -0.17(-1.02%) |
Oct 24, 2006 | 16.63 | 16.66 | 16.34 | 16.60 | 42,937 | -0.01(-0.06%) |
Oct 23, 2006 | 16.37 | 16.63 | 16.17 | 16.61 | 35,470 | +0.19(+1.18%) |
Oct 20, 2006 | 16.68 | 16.68 | 16.27 | 16.42 | 27,173 | -0.18(-1.10%) |
Oct 19, 2006 | 16.63 | 16.82 | 16.48 | 16.60 | 51,857 | +0.01(+0.09%) |
Oct 18, 2006 | 16.26 | 16.63 | 16.17 | 16.58 | 141,466 | +0.33(+2.02%) |
Oct 17, 2006 | 16.27 | 16.34 | 16.15 | 16.26 | 37,337 | -0.06(-0.38%) |
Oct 16, 2006 | 16.28 | 16.32 | 16.25 | 16.32 | 27,173 | +0.04(+0.27%) |
Oct 13, 2006 | 16.24 | 16.39 | 16.07 | 16.28 | 78,615 | +0.01(+0.06%) |
Oct 12, 2006 | 16.01 | 16.27 | 15.98 | 16.27 | 31,321 | +0.33(+2.06%) |
Oct 11, 2006 | 16.21 | 16.23 | 15.91 | 15.94 | 26,136 | -0.32(-1.99%) |
Oct 10, 2006 | 16.24 | 16.27 | 16.12 | 16.26 | 21,780 | -0.00(-0.03%) |
Oct 09, 2006 | 16.20 | 16.27 | 16.05 | 16.27 | 25,306 | +0.07(+0.42%) |
Oct 06, 2006 | 16.12 | 16.25 | 16.03 | 16.20 | 14,312 | +0.03(+0.21%) |
Oct 05, 2006 | 15.88 | 16.16 | 15.88 | 16.16 | 45,219 | +0.23(+1.45%) |
Oct 04, 2006 | 15.48 | 15.93 | 15.48 | 15.93 | 68,451 | +0.46(+2.96%) |
Oct 03, 2006 | 15.56 | 15.91 | 15.43 | 15.48 | 86,083 | -0.07(-0.47%) |
Oct 02, 2006 | 15.86 | 15.86 | 15.40 | 15.55 | 45,634 | -0.29(-1.83%) |
Sep 29, 2006 | 16.01 | 16.05 | 15.81 | 15.84 | 34,640 | -0.22(-1.35%) |
Sep 28, 2006 | 15.87 | 16.05 | 15.76 | 16.05 | 27,795 | +0.19(+1.19%) |
Sep 27, 2006 | 15.78 | 15.87 | 15.76 | 15.87 | 30,077 | -0.08(-0.48%) |
Sep 26, 2006 | 15.64 | 15.96 | 15.64 | 15.94 | 62,643 | +0.23(+1.47%) |
Sep 25, 2006 | 15.62 | 15.84 | 15.62 | 15.71 | 28,417 | +0.13(+0.87%) |
Sep 22, 2006 | 15.82 | 15.82 | 15.45 | 15.58 | 68,866 | -0.24(-1.52%) |
Sep 21, 2006 | 16.09 | 16.20 | 15.80 | 15.82 | 27,380 | -0.32(-2.00%) |
Sep 20, 2006 | 16.17 | 16.25 | 16.13 | 16.14 | 47,916 | +0.02(+0.15%) |
Sep 19, 2006 | 16.21 | 16.21 | 15.96 | 16.12 | 29,662 | -0.06(-0.39%) |
Sep 18, 2006 | 16.20 | 16.27 | 16.18 | 16.18 | 33,603 | -0.10(-0.62%) |
Sep 15, 2006 | 16.33 | 16.36 | 16.20 | 16.28 | 101,018 | -0.05(-0.33%) |
Sep 14, 2006 | 16.42 | 16.44 | 16.23 | 16.33 | 25,306 | -0.08(-0.50%) |
Sep 13, 2006 | 16.13 | 16.42 | 16.09 | 16.42 | 88,364 | +0.22(+1.34%) |
Sep 12, 2006 | 15.89 | 16.20 | 15.80 | 16.20 | 60,154 | +0.31(+1.97%) |
Sep 11, 2006 | 15.87 | 15.97 | 15.74 | 15.88 | 24,269 | +0.00(+0.00%) |
Sep 08, 2006 | 16.10 | 16.16 | 15.87 | 15.88 | 43,352 | -0.20(-1.26%) |
Sep 07, 2006 | 15.88 | 16.15 | 15.87 | 16.09 | 49,368 | +0.15(+0.97%) |
Sep 06, 2006 | 15.94 | 16.03 | 15.78 | 15.93 | 36,507 | -0.00(-0.03%) |
Sep 05, 2006 | 15.69 | 15.97 | 15.69 | 15.94 | 40,448 | +0.27(+1.69%) |
Sep 01, 2006 | 15.60 | 15.73 | 15.57 | 15.67 | 32,358 | +0.10(+0.62%) |
Aug 31, 2006 | 16.12 | 16.13 | 15.58 | 15.58 | 55,591 | -0.51(-3.18%) |
Aug 30, 2006 | 15.91 | 16.13 | 15.82 | 16.09 | 62,643 | +0.18(+1.12%) |
Aug 29, 2006 | 15.80 | 15.91 | 15.62 | 15.91 | 28,417 | +0.12(+0.76%) |
Aug 28, 2006 | 15.76 | 15.90 | 15.63 | 15.79 | 50,197 | +0.05(+0.31%) |
Aug 25, 2006 | 15.81 | 15.89 | 15.72 | 15.74 | 34,225 | -0.08(-0.52%) |
Aug 24, 2006 | 15.62 | 15.89 | 15.62 | 15.82 | 76,748 | +0.12(+0.74%) |
Aug 23, 2006 | 15.88 | 15.93 | 15.62 | 15.71 | 34,018 | -0.16(-1.00%) |
Aug 22, 2006 | 15.91 | 15.96 | 15.72 | 15.87 | 88,987 | -0.04(-0.27%) |
Aug 21, 2006 | 15.79 | 15.95 | 15.66 | 15.91 | 54,346 | +0.07(+0.46%) |
Aug 18, 2006 | 15.72 | 15.86 | 15.19 | 15.84 | 66,999 | +0.13(+0.86%) |
Aug 17, 2006 | 15.42 | 15.74 | 15.42 | 15.70 | 30,906 | +0.24(+1.53%) |
Aug 16, 2006 | 15.52 | 15.60 | 15.45 | 15.47 | 25,928 | -0.22(-1.41%) |
Aug 15, 2006 | 15.43 | 15.69 | 15.43 | 15.69 | 26,343 | +0.30(+1.94%) |
Aug 14, 2006 | 15.09 | 15.61 | 15.09 | 15.39 | 45,427 | +0.25(+1.66%) |
Aug 11, 2006 | 15.41 | 15.41 | 15.08 | 15.14 | 34,018 | -0.26(-1.66%) |
Aug 10, 2006 | 15.23 | 15.47 | 15.08 | 15.39 | 26,343 | +0.16(+1.08%) |
Aug 09, 2006 | 15.31 | 15.38 | 15.14 | 15.23 | 44,804 | -0.01(-0.06%) |
Aug 08, 2006 | 15.71 | 15.78 | 15.21 | 15.24 | 37,959 | -0.52(-3.30%) |
Aug 07, 2006 | 15.86 | 15.86 | 15.43 | 15.76 | 64,510 | -0.12(-0.76%) |
Aug 04, 2006 | 15.99 | 16.03 | 15.72 | 15.88 | 58,080 | -0.01(-0.09%) |
Aug 03, 2006 | 15.88 | 15.93 | 15.84 | 15.89 | 22,817 | -0.01(-0.09%) |
Aug 02, 2006 | 15.76 | 16.01 | 15.76 | 15.91 | 49,160 | +0.17(+1.07%) |
Aug 01, 2006 | 16.00 | 16.00 | 15.67 | 15.74 | 38,996 | -0.34(-2.13%) |
Jul 31, 2006 | 15.77 | 16.14 | 15.73 | 16.08 | 29,662 | +0.21(+1.34%) |
Jul 28, 2006 | 15.53 | 15.91 | 15.53 | 15.87 | 33,396 | +0.35(+2.24%) |
Jul 27, 2006 | 16.02 | 16.02 | 15.51 | 15.52 | 25,928 | -0.41(-2.60%) |
Jul 26, 2006 | 15.55 | 16.05 | 15.46 | 15.94 | 44,182 | +0.39(+2.51%) |
Jul 25, 2006 | 15.62 | 15.79 | 15.44 | 15.55 | 42,937 | -0.07(-0.46%) |
Jul 24, 2006 | 15.07 | 15.62 | 15.07 | 15.62 | 82,764 | +0.47(+3.12%) |
Jul 21, 2006 | 15.77 | 15.77 | 15.12 | 15.15 | 100,603 | -0.62(-3.94%) |
Jul 20, 2006 | 15.39 | 15.90 | 15.37 | 15.77 | 85,875 | +0.37(+2.38%) |
Jul 19, 2006 | 15.31 | 15.55 | 15.31 | 15.40 | 50,405 | +0.17(+1.11%) |
Jul 18, 2006 | 15.13 | 15.29 | 15.12 | 15.23 | 67,621 | +0.17(+1.15%) |
Jul 17, 2006 | 15.12 | 15.23 | 15.01 | 15.06 | 42,108 | -0.02(-0.16%) |
Jul 14, 2006 | 15.55 | 15.66 | 15.07 | 15.08 | 97,906 | -0.46(-2.98%) |
Jul 13, 2006 | 15.90 | 15.91 | 15.51 | 15.55 | 77,371 | -0.34(-2.12%) |
Jul 12, 2006 | 16.01 | 16.01 | 15.88 | 15.88 | 43,975 | -0.12(-0.72%) |
Jul 11, 2006 | 16.00 | 16.03 | 15.87 | 16.00 | 88,779 | +0.00(+0.03%) |
Jul 10, 2006 | 15.97 | 16.15 | 15.96 | 16.00 | 63,473 | +0.07(+0.45%) |
Jul 07, 2006 | 16.01 | 16.10 | 15.91 | 15.92 | 35,470 | -0.13(-0.81%) |
Jul 06, 2006 | 16.14 | 16.22 | 15.96 | 16.05 | 94,587 | -0.09(-0.54%) |
Jul 05, 2006 | 16.15 | 16.26 | 16.03 | 16.14 | 107,863 | -0.05(-0.33%) |
Jul 03, 2006 | 16.34 | 16.34 | 16.09 | 16.19 | 33,396 | -0.18(-1.12%) |
Jun 30, 2006 | 16.08 | 16.38 | 15.91 | 16.38 | 189,590 | +0.27(+1.71%) |
Jun 29, 2006 | 16.03 | 16.10 | 15.86 | 16.10 | 97,491 | +0.17(+1.06%) |
Jun 28, 2006 | 15.62 | 16.00 | 15.62 | 15.93 | 59,117 | -0.02(-0.15%) |
Jun 27, 2006 | 16.12 | 16.12 | 15.91 | 15.96 | 146,030 | -0.04(-0.27%) |
Jun 26, 2006 | 15.62 | 16.03 | 15.52 | 16.00 | 113,671 | +0.47(+3.04%) |
Jun 23, 2006 | 15.33 | 15.56 | 15.32 | 15.53 | 132,962 | +0.20(+1.29%) |
Jun 22, 2006 | 15.13 | 15.55 | 15.07 | 15.33 | 218,838 | +0.13(+0.86%) |
Jun 21, 2006 | 15.02 | 15.30 | 14.98 | 15.20 | 151,838 | +0.23(+1.55%) |
Jun 20, 2006 | 15.04 | 15.12 | 14.97 | 14.97 | 64,095 | -0.07(-0.48%) |
Jun 19, 2006 | 15.14 | 15.23 | 15.02 | 15.04 | 42,523 | -0.10(-0.67%) |
Jun 16, 2006 | 15.43 | 15.43 | 15.14 | 15.14 | 201,206 | -0.28(-1.84%) |
Jun 15, 2006 | 14.95 | 15.43 | 14.95 | 15.43 | 53,724 | +0.47(+3.13%) |
Jun 14, 2006 | 15.36 | 15.36 | 14.94 | 14.96 | 101,847 | -0.40(-2.64%) |
Jun 13, 2006 | 15.19 | 15.48 | 15.14 | 15.36 | 85,668 | +0.18(+1.21%) |
Jun 12, 2006 | 15.47 | 15.47 | 15.01 | 15.18 | 146,860 | -0.27(-1.78%) |
Jun 09, 2006 | 15.52 | 15.52 | 15.26 | 15.46 | 61,606 | -0.06(-0.40%) |
Jun 08, 2006 | 15.07 | 15.53 | 14.99 | 15.52 | 76,334 | +0.50(+3.31%) |
Jun 07, 2006 | 14.94 | 15.25 | 14.90 | 15.02 | 96,662 | +0.09(+0.58%) |
Jun 06, 2006 | 14.79 | 15.04 | 14.77 | 14.94 | 75,296 | +0.14(+0.98%) |
Jun 05, 2006 | 14.70 | 14.84 | 14.61 | 14.79 | 169,884 | +0.09(+0.62%) |
Jun 02, 2006 | 14.85 | 14.94 | 14.46 | 14.70 | 152,875 | -0.03(-0.20%) |
Jun 01, 2006 | 14.85 | 14.99 | 14.63 | 14.73 | 181,500 | -0.14(-0.97%) |
May 31, 2006 | 15.02 | 15.21 | 14.85 | 14.87 | 85,046 | -0.14(-0.93%) |
May 30, 2006 | 15.29 | 15.33 | 14.94 | 15.01 | 170,921 | -0.23(-1.49%) |
May 26, 2006 | 15.19 | 15.27 | 15.14 | 15.24 | 74,882 | +0.01(+0.09%) |
May 25, 2006 | 15.21 | 15.23 | 15.11 | 15.22 | 63,680 | +0.07(+0.45%) |
May 24, 2006 | 15.23 | 15.25 | 14.98 | 15.16 | 55,591 | -0.07(-0.47%) |
May 23, 2006 | 15.16 | 15.38 | 15.16 | 15.23 | 124,250 | +0.05(+0.32%) |
May 22, 2006 | 15.45 | 15.52 | 15.08 | 15.18 | 86,912 | -0.27(-1.72%) |
May 19, 2006 | 15.67 | 15.82 | 15.37 | 15.45 | 123,005 | -0.23(-1.45%) |
May 18, 2006 | 15.99 | 16.05 | 15.65 | 15.67 | 108,692 | -0.27(-1.69%) |
May 17, 2006 | 15.86 | 16.07 | 15.72 | 15.94 | 350,348 | -0.50(-3.02%) |
May 16, 2006 | 16.88 | 17.27 | 16.32 | 16.44 | 188,968 | -0.47(-2.77%) |
May 15, 2006 | 15.96 | 16.92 | 15.92 | 16.91 | 441,617 | +0.95(+5.95%) |
May 12, 2006 | 16.22 | 16.27 | 15.91 | 15.96 | 298,490 | -0.25(-1.52%) |
May 11, 2006 | 17.84 | 18.17 | 16.06 | 16.20 | 974,295 | +0.69(+4.48%) |
May 10, 2006 | 15.67 | 15.67 | 15.50 | 15.51 | 38,789 | -0.14(-0.92%) |
May 09, 2006 | 15.62 | 15.67 | 15.58 | 15.65 | 32,566 | -0.00(-0.03%) |
May 08, 2006 | 15.91 | 15.93 | 15.64 | 15.66 | 90,231 | -0.26(-1.61%) |
May 05, 2006 | 15.95 | 15.99 | 15.91 | 15.91 | 65,340 | +0.00(+0.03%) |
May 04, 2006 | 15.86 | 16.05 | 15.84 | 15.91 | 70,318 | +0.05(+0.30%) |
May 03, 2006 | 15.07 | 16.15 | 15.07 | 15.86 | 188,138 | +0.74(+4.88%) |
May 02, 2006 | 15.23 | 15.23 | 15.09 | 15.12 | 64,095 | -0.11(-0.73%) |
May 01, 2006 | 15.18 | 15.23 | 15.07 | 15.23 | 58,495 | +0.08(+0.51%) |
Apr 28, 2006 | 15.11 | 15.30 | 15.04 | 15.16 | 108,900 | +0.09(+0.61%) |
Apr 27, 2006 | 15.21 | 15.28 | 14.99 | 15.07 | 98,528 | -0.17(-1.14%) |
Apr 26, 2006 | 15.01 | 15.33 | 14.99 | 15.24 | 72,807 | +0.23(+1.54%) |
Apr 25, 2006 | 15.09 | 15.09 | 14.81 | 15.01 | 120,931 | -0.05(-0.35%) |
Apr 24, 2006 | 15.04 | 15.08 | 14.90 | 15.06 | 58,287 | -0.02(-0.13%) |
Apr 21, 2006 | 15.14 | 15.16 | 14.95 | 15.08 | 44,182 | +0.03(+0.19%) |
Apr 20, 2006 | 15.04 | 15.16 | 14.94 | 15.05 | 75,089 | -0.01(-0.10%) |
Apr 19, 2006 | 14.78 | 15.08 | 14.78 | 15.07 | 85,875 | +0.24(+1.63%) |
Apr 18, 2006 | 14.42 | 14.82 | 14.42 | 14.82 | 94,587 | +0.38(+2.64%) |
Apr 17, 2006 | 14.54 | 14.54 | 14.40 | 14.44 | 39,411 | -0.01(-0.07%) |
Apr 13, 2006 | 14.46 | 14.56 | 14.41 | 14.45 | 23,439 | -0.00(-0.03%) |
Apr 12, 2006 | 14.44 | 14.54 | 14.39 | 14.46 | 32,566 | +0.05(+0.37%) |
Apr 11, 2006 | 14.46 | 14.49 | 14.25 | 14.40 | 74,259 | -0.03(-0.23%) |
Apr 10, 2006 | 14.80 | 14.80 | 14.37 | 14.44 | 88,157 | -0.38(-2.57%) |
Apr 07, 2006 | 14.99 | 15.06 | 14.71 | 14.82 | 45,634 | -0.13(-0.84%) |
Apr 06, 2006 | 14.97 | 15.06 | 14.89 | 14.94 | 57,665 | -0.02(-0.16%) |
Apr 05, 2006 | 14.98 | 15.14 | 14.87 | 14.97 | 77,578 | -0.06(-0.42%) |
Apr 04, 2006 | 15.14 | 15.25 | 15.03 | 15.03 | 74,259 | -0.15(-1.02%) |
Apr 03, 2006 | 15.48 | 15.54 | 15.09 | 15.19 | 85,046 | -0.29(-1.87%) |
Mar 31, 2006 | 15.35 | 15.48 | 15.30 | 15.48 | 43,975 | +0.13(+0.82%) |
Mar 30, 2006 | 15.48 | 15.48 | 15.24 | 15.35 | 72,600 | -0.12(-0.78%) |
Mar 29, 2006 | 15.03 | 15.47 | 15.00 | 15.47 | 85,460 | +0.16(+1.04%) |
Mar 28, 2006 | 15.33 | 15.36 | 15.07 | 15.31 | 74,467 | +0.05(+0.35%) |
Mar 27, 2006 | 15.33 | 15.34 | 15.09 | 15.26 | 42,315 | -0.08(-0.53%) |
Mar 24, 2006 | 15.33 | 15.37 | 15.23 | 15.34 | 42,523 | +0.06(+0.38%) |
Mar 23, 2006 | 15.19 | 15.29 | 15.14 | 15.28 | 33,810 | +0.07(+0.48%) |
Mar 22, 2006 | 15.11 | 15.38 | 15.07 | 15.21 | 94,587 | +0.17(+1.12%) |
Mar 21, 2006 | 15.02 | 15.38 | 15.02 | 15.04 | 104,336 | -0.00(-0.03%) |
Mar 20, 2006 | 15.21 | 15.26 | 15.02 | 15.05 | 30,699 | -0.17(-1.14%) |
Mar 17, 2006 | 15.19 | 15.23 | 15.07 | 15.22 | 120,723 | +0.06(+0.38%) |
Mar 16, 2006 | 15.16 | 15.20 | 15.09 | 15.16 | 25,306 | +0.05(+0.35%) |
Mar 15, 2006 | 14.94 | 15.11 | 14.91 | 15.11 | 30,284 | +0.17(+1.16%) |
Mar 14, 2006 | 14.87 | 14.94 | 14.81 | 14.94 | 39,204 | +0.16(+1.08%) |
Mar 13, 2006 | 14.80 | 14.94 | 14.70 | 14.78 | 51,235 | -0.01(-0.10%) |
Mar 10, 2006 | 14.49 | 14.79 | 14.48 | 14.79 | 54,968 | +0.30(+2.10%) |
Mar 09, 2006 | 14.66 | 14.73 | 14.48 | 14.49 | 45,219 | -0.08(-0.53%) |
Mar 08, 2006 | 14.55 | 14.58 | 14.49 | 14.56 | 42,523 | +0.01(+0.10%) |
Mar 07, 2006 | 14.75 | 14.78 | 14.47 | 14.55 | 68,451 | -0.19(-1.31%) |
Mar 06, 2006 | 14.85 | 14.85 | 14.70 | 14.74 | 90,854 | -0.12(-0.78%) |
Mar 03, 2006 | 15.01 | 15.09 | 14.86 | 14.86 | 66,169 | -0.20(-1.34%) |
Mar 02, 2006 | 15.14 | 15.21 | 14.96 | 15.06 | 72,392 | -0.03(-0.19%) |
Mar 01, 2006 | 15.05 | 15.14 | 14.83 | 15.09 | 60,569 | +0.04(+0.29%) |
Feb 28, 2006 | 15.37 | 15.31 | 14.98 | 15.05 | 292,060 | -0.32(-2.10%) |
Feb 27, 2006 | 15.26 | 15.46 | 15.11 | 15.37 | 80,897 | +0.05(+0.35%) |
Feb 24, 2006 | 15.31 | 15.38 | 15.26 | 15.32 | 34,433 | -0.07(-0.44%) |
Feb 23, 2006 | 15.38 | 15.54 | 15.35 | 15.38 | 83,594 | +0.03(+0.19%) |
Feb 22, 2006 | 15.04 | 15.54 | 14.99 | 15.35 | 71,770 | +0.41(+2.74%) |
Feb 21, 2006 | 14.94 | 15.07 | 14.92 | 14.94 | 242,277 | +0.05(+0.32%) |
Feb 17, 2006 | 15.01 | 15.03 | 14.74 | 14.90 | 77,163 | -0.12(-0.77%) |
Feb 16, 2006 | 14.83 | 15.01 | 14.83 | 15.01 | 150,593 | +0.23(+1.53%) |
Feb 15, 2006 | 14.92 | 14.93 | 14.66 | 14.79 | 58,080 | -0.13(-0.84%) |
Feb 14, 2006 | 14.49 | 14.92 | 14.47 | 14.91 | 80,067 | +0.37(+2.55%) |
Feb 13, 2006 | 14.46 | 14.68 | 14.44 | 14.54 | 36,507 | +0.00(+0.03%) |
Feb 10, 2006 | 14.49 | 14.58 | 14.43 | 14.54 | 31,736 | +0.08(+0.57%) |
Feb 09, 2006 | 14.37 | 14.46 | 14.37 | 14.45 | 100,603 | -0.03(-0.23%) |
Feb 08, 2006 | 14.41 | 14.54 | 14.32 | 14.49 | 36,507 | +0.05(+0.33%) |
Feb 07, 2006 | 14.41 | 14.46 | 14.34 | 14.44 | 78,200 | -0.02(-0.13%) |
Feb 06, 2006 | 14.27 | 14.46 | 14.22 | 14.46 | 97,284 | +0.12(+0.81%) |
Feb 03, 2006 | 14.37 | 14.46 | 14.32 | 14.34 | 64,925 | -0.03(-0.24%) |
Feb 02, 2006 | 14.44 | 14.44 | 14.17 | 14.38 | 43,975 | -0.06(-0.40%) |
Feb 01, 2006 | 14.37 | 14.45 | 14.35 | 14.43 | 68,659 | +0.02(+0.13%) |
Jan 31, 2006 | 14.27 | 14.46 | 14.18 | 14.41 | 64,925 | +0.07(+0.50%) |
Jan 30, 2006 | 14.46 | 14.46 | 14.33 | 14.34 | 38,581 | -0.17(-1.16%) |
Jan 27, 2006 | 14.43 | 14.54 | 14.41 | 14.51 | 43,145 | +0.08(+0.57%) |
Jan 26, 2006 | 14.51 | 14.52 | 14.40 | 14.43 | 67,621 | -0.10(-0.70%) |
Jan 25, 2006 | 14.59 | 14.61 | 14.50 | 14.53 | 54,139 | -0.11(-0.72%) |
Jan 24, 2006 | 14.80 | 14.92 | 14.63 | 14.64 | 65,132 | -0.12(-0.78%) |
Jan 23, 2006 | 14.70 | 14.82 | 14.68 | 14.75 | 34,640 | +0.05(+0.33%) |
Jan 20, 2006 | 14.94 | 14.94 | 14.66 | 14.70 | 51,857 | -0.18(-1.23%) |
Jan 19, 2006 | 14.70 | 14.99 | 14.66 | 14.89 | 19,083 | +0.23(+1.58%) |
Jan 18, 2006 | 14.74 | 14.75 | 14.59 | 14.66 | 14,727 | -0.08(-0.56%) |
Jan 17, 2006 | 14.70 | 14.85 | 14.54 | 14.74 | 29,247 | -0.05(-0.36%) |
Jan 13, 2006 | 14.78 | 15.07 | 14.75 | 14.79 | 33,810 | -0.03(-0.20%) |
Jan 12, 2006 | 15.00 | 15.00 | 14.82 | 14.82 | 17,838 | -0.21(-1.38%) |
Jan 11, 2006 | 14.74 | 15.04 | 14.61 | 15.03 | 77,371 | +0.26(+1.76%) |
Jan 10, 2006 | 14.60 | 14.82 | 14.58 | 14.77 | 44,804 | +0.12(+0.82%) |
Jan 09, 2006 | 14.66 | 14.66 | 14.60 | 14.65 | 23,024 | -0.01(-0.07%) |
Jan 06, 2006 | 14.51 | 14.67 | 14.51 | 14.66 | 37,959 | +0.15(+1.03%) |
Jan 05, 2006 | 14.41 | 14.51 | 14.39 | 14.51 | 43,975 | +0.19(+1.35%) |
Jan 04, 2006 | 14.40 | 14.40 | 14.22 | 14.31 | 37,752 | -0.13(-0.90%) |
Jan 03, 2006 | 14.05 | 14.44 | 13.91 | 14.44 | 79,030 | +0.51(+3.67%) |
Dec 30, 2005 | 14.11 | 14.11 | 13.93 | 13.93 | 41,071 | -0.13(-0.93%) |
Dec 29, 2005 | 14.37 | 14.40 | 14.06 | 14.06 | 19,705 | -0.24(-1.69%) |
Dec 28, 2005 | 14.13 | 14.30 | 14.13 | 14.30 | 47,293 | +0.13(+0.95%) |
Dec 27, 2005 | 14.10 | 14.29 | 13.98 | 14.17 | 46,049 | +0.05(+0.38%) |
Dec 23, 2005 | 13.99 | 14.12 | 13.96 | 14.12 | 39,619 | +0.11(+0.79%) |
Dec 22, 2005 | 14.04 | 14.10 | 13.91 | 14.00 | 52,272 | -0.04(-0.31%) |
Dec 21, 2005 | 13.98 | 14.05 | 13.88 | 14.05 | 93,965 | -0.05(-0.34%) |
Dec 20, 2005 | 14.05 | 14.16 | 13.97 | 14.10 | 61,813 | +0.12(+0.86%) |
Dec 19, 2005 | 14.27 | 14.27 | 13.96 | 13.98 | 61,191 | -0.17(-1.23%) |
Dec 16, 2005 | 14.02 | 14.22 | 14.01 | 14.15 | 125,494 | +0.13(+0.89%) |
Dec 15, 2005 | 13.99 | 14.02 | 13.94 | 14.02 | 57,872 | +0.06(+0.45%) |
Dec 14, 2005 | 13.91 | 14.03 | 13.91 | 13.96 | 23,854 | +0.05(+0.35%) |
Dec 13, 2005 | 13.98 | 13.98 | 13.87 | 13.91 | 36,715 | +0.01(+0.07%) |
Dec 12, 2005 | 13.75 | 13.98 | 13.75 | 13.90 | 39,411 | +0.05(+0.38%) |
Dec 09, 2005 | 13.92 | 13.92 | 13.77 | 13.85 | 93,758 | -0.05(-0.38%) |
Dec 08, 2005 | 13.67 | 13.90 | 13.67 | 13.90 | 59,324 | +0.24(+1.73%) |
Dec 07, 2005 | 13.71 | 13.71 | 13.60 | 13.67 | 62,228 | -0.03(-0.21%) |
Dec 06, 2005 | 13.60 | 13.84 | 13.60 | 13.70 | 159,513 | +0.10(+0.71%) |
Dec 05, 2005 | 13.79 | 13.79 | 13.59 | 13.60 | 77,578 | -0.26(-1.88%) |
Dec 02, 2005 | 13.98 | 14.00 | 13.79 | 13.86 | 95,832 | -0.12(-0.83%) |
Dec 01, 2005 | 13.63 | 14.00 | 13.63 | 13.98 | 70,318 | +0.35(+2.55%) |
Nov 30, 2005 | 13.56 | 13.69 | 13.52 | 13.63 | 45,012 | +0.10(+0.75%) |
Nov 29, 2005 | 13.43 | 13.54 | 13.40 | 13.53 | 110,559 | +0.10(+0.75%) |
Nov 28, 2005 | 13.58 | 13.58 | 13.41 | 13.43 | 52,687 | -0.07(-0.50%) |
Nov 25, 2005 | 13.55 | 13.55 | 13.46 | 13.49 | 27,795 | -0.05(-0.39%) |
Nov 23, 2005 | 13.39 | 13.61 | 13.37 | 13.55 | 104,129 | +0.14(+1.04%) |
Nov 22, 2005 | 13.21 | 13.41 | 13.15 | 13.41 | 92,098 | +0.28(+2.13%) |
Nov 21, 2005 | 12.95 | 13.14 | 12.85 | 13.13 | 74,052 | +0.20(+1.57%) |
Nov 18, 2005 | 12.96 | 12.98 | 12.88 | 12.92 | 28,832 | +0.02(+0.15%) |
Nov 17, 2005 | 13.01 | 13.05 | 12.85 | 12.91 | 64,095 | -0.06(-0.45%) |
Nov 16, 2005 | 12.87 | 12.99 | 12.80 | 12.96 | 65,755 | +0.14(+1.13%) |
Nov 15, 2005 | 13.14 | 13.14 | 12.79 | 12.82 | 53,101 | -0.32(-2.42%) |
Nov 14, 2005 | 13.38 | 13.47 | 13.11 | 13.14 | 32,358 | -0.24(-1.80%) |
Nov 11, 2005 | 13.19 | 13.38 | 13.19 | 13.38 | 61,606 | +0.21(+1.57%) |
Nov 10, 2005 | 13.10 | 13.19 | 12.95 | 13.17 | 61,606 | +0.07(+0.55%) |
Nov 09, 2005 | 12.78 | 13.11 | 12.78 | 13.10 | 60,776 | +0.17(+1.34%) |
Nov 08, 2005 | 13.02 | 13.02 | 12.82 | 12.92 | 40,863 | -0.09(-0.70%) |
Nov 07, 2005 | 12.86 | 13.04 | 12.86 | 13.02 | 169,262 | +0.18(+1.43%) |
Nov 04, 2005 | 12.90 | 12.97 | 12.78 | 12.83 | 31,114 | -0.09(-0.67%) |
Nov 03, 2005 | 12.87 | 13.01 | 12.83 | 12.92 | 53,931 | +0.02(+0.19%) |
Nov 02, 2005 | 12.80 | 12.90 | 12.69 | 12.90 | 36,092 | +0.08(+0.60%) |