Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.25 | 13.25 | 13.22 | 13.23 | 400 | +0.23(+1.77%) |
Mar 30, 2006 | 12.85 | 13.00 | 12.85 | 13.00 | 800 | +0.35(+2.77%) |
Mar 29, 2006 | 12.50 | 12.65 | 12.50 | 12.65 | 900 | +0.02(+0.16%) |
Mar 28, 2006 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 12.50 | 12.63 | 12.50 | 12.63 | 2,400 | -0.02(-0.16%) |
Mar 24, 2006 | 12.17 | 12.75 | 12.17 | 12.65 | 3,700 | +0.50(+4.12%) |
Mar 23, 2006 | 12.15 | 12.15 | 12.15 | 12.15 | 200 | -0.10(-0.82%) |
Mar 22, 2006 | 12.50 | 12.50 | 12.25 | 12.25 | 1,000 | +0.24(+2.00%) |
Mar 21, 2006 | 12.00 | 12.25 | 12.00 | 12.01 | 1,100 | +0.00(+0.00%) |
Mar 20, 2006 | 12.15 | 12.69 | 12.00 | 12.01 | 5,400 | +0.00(+0.00%) |
Mar 17, 2006 | 11.94 | 12.01 | 11.94 | 12.01 | 4,300 | +0.45(+3.90%) |
Mar 16, 2006 | 11.75 | 11.75 | 11.56 | 11.56 | 400 | -0.44(-3.68%) |
Mar 15, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.25(+2.13%) |
Mar 14, 2006 | 11.50 | 12.75 | 11.50 | 11.75 | 5,300 | +0.45(+3.98%) |
Mar 13, 2006 | 10.90 | 11.80 | 10.90 | 11.30 | 11,300 | +0.65(+6.10%) |
Mar 10, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | +0.05(+0.47%) |
Mar 09, 2006 | 10.75 | 10.75 | 10.60 | 10.60 | 1,100 | -0.15(-1.40%) |
Mar 08, 2006 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | +0.25(+2.38%) |
Mar 07, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 200 | -0.50(-4.55%) |
Mar 06, 2006 | 10.35 | 11.00 | 10.35 | 11.00 | 4,000 | +0.86(+8.48%) |
Mar 03, 2006 | 10.13 | 10.14 | 10.13 | 10.14 | 1,600 | +0.01(+0.10%) |
Mar 02, 2006 | 10.40 | 10.42 | 10.13 | 10.13 | 1,200 | -0.12(-1.17%) |
Mar 01, 2006 | 10.25 | 10.25 | 10.25 | 10.25 | 400 | +0.15(+1.49%) |
Feb 28, 2006 | 10.10 | 10.10 | 10.00 | 10.10 | 11,800 | +0.00(+0.00%) |
Feb 27, 2006 | 10.25 | 10.25 | 10.05 | 10.10 | 3,900 | +0.10(+1.00%) |
Feb 24, 2006 | 10.00 | 10.50 | 10.00 | 10.00 | 27,600 | +0.25(+2.56%) |
Feb 23, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 500 | -0.24(-2.40%) |
Feb 22, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 900 | +0.00(+0.00%) |
Feb 15, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 300 | -0.01(-0.10%) |
Feb 14, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
Feb 13, 2006 | 9.950 | 10.00 | 9.950 | 10.00 | 400 | +0.44(+4.60%) |
Feb 10, 2006 | 9.750 | 9.780 | 9.560 | 9.560 | 400 | -0.24(-2.45%) |
Feb 09, 2006 | 9.990 | 9.990 | 9.500 | 9.800 | 2,100 | -0.19(-1.90%) |
Feb 08, 2006 | 10.00 | 10.24 | 9.990 | 9.990 | 1,100 | -0.01(-0.10%) |
Feb 07, 2006 | 10.35 | 10.35 | 9.950 | 10.00 | 800 | -0.39(-3.75%) |
Feb 06, 2006 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 10.39 | 10.39 | 10.39 | 10.39 | 500 | +0.00(+0.00%) |
Feb 02, 2006 | 10.10 | 10.39 | 10.10 | 10.39 | 1,000 | +0.29(+2.87%) |
Feb 01, 2006 | 10.15 | 10.20 | 10.00 | 10.10 | 2,500 | -0.20(-1.94%) |
Jan 31, 2006 | 10.30 | 10.45 | 10.30 | 10.30 | 1,600 | +0.00(+0.00%) |
Jan 30, 2006 | 10.25 | 10.30 | 10.25 | 10.30 | 300 | +0.06(+0.59%) |
Jan 27, 2006 | 10.01 | 10.24 | 9.750 | 10.24 | 3,300 | -0.01(-0.10%) |
Jan 26, 2006 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | +0.00(+0.00%) |
Jan 25, 2006 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | -0.25(-2.38%) |
Jan 24, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 200 | +0.00(+0.00%) |
Jan 23, 2006 | 10.00 | 10.50 | 10.00 | 10.50 | 2,600 | +0.25(+2.44%) |
Jan 20, 2006 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | -0.25(-2.38%) |
Jan 19, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 9.850 | 10.75 | 9.850 | 10.50 | 4,300 | +0.65(+6.60%) |
Jan 17, 2006 | 9.800 | 9.900 | 9.768 | 9.850 | 400 | +0.00(+0.00%) |
Jan 13, 2006 | 9.700 | 9.850 | 9.700 | 9.850 | 1,000 | +0.30(+3.14%) |
Jan 12, 2006 | 10.00 | 10.00 | 9.500 | 9.550 | 1,600 | -0.20(-2.05%) |
Jan 11, 2006 | 10.10 | 10.10 | 9.750 | 9.750 | 1,100 | -0.64(-6.16%) |
Jan 10, 2006 | 10.30 | 10.39 | 10.10 | 10.39 | 2,800 | -0.16(-1.52%) |
Jan 09, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 500 | +0.23(+2.25%) |
Jan 04, 2006 | 10.53 | 10.53 | 10.32 | 10.32 | 300 | -0.03(-0.31%) |
Jan 03, 2006 | 10.55 | 10.55 | 10.34 | 10.35 | 600 | -0.20(-1.90%) |
Dec 30, 2005 | 10.54 | 10.55 | 10.54 | 10.55 | 400 | +0.07(+0.67%) |
Dec 29, 2005 | 10.35 | 10.50 | 10.35 | 10.48 | 400 | -0.07(-0.66%) |
Dec 28, 2005 | 10.75 | 10.75 | 10.25 | 10.55 | 4,300 | -0.45(-4.09%) |
Dec 27, 2005 | 10.99 | 11.15 | 10.99 | 11.00 | 700 | +0.17(+1.57%) |
Dec 23, 2005 | 10.83 | 10.83 | 10.83 | 10.83 | 300 | -0.07(-0.64%) |
Dec 22, 2005 | 10.91 | 10.91 | 10.90 | 10.90 | 300 | -0.15(-1.36%) |
Dec 21, 2005 | 11.36 | 11.36 | 11.05 | 11.05 | 400 | -0.20(-1.78%) |
Dec 20, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 100 | +0.25(+2.27%) |
Dec 19, 2005 | 11.00 | 11.00 | 10.74 | 11.00 | 2,300 | +0.00(+0.00%) |
Dec 16, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | -0.04(-0.36%) |
Dec 15, 2005 | 11.04 | 11.04 | 11.04 | 11.04 | 200 | +0.03(+0.27%) |
Dec 14, 2005 | 11.00 | 11.01 | 10.99 | 11.01 | 1,100 | +0.06(+0.55%) |
Dec 13, 2005 | 11.10 | 11.15 | 10.25 | 10.95 | 7,100 | -0.10(-0.90%) |
Dec 12, 2005 | 11.20 | 11.20 | 11.00 | 11.05 | 2,500 | -0.20(-1.78%) |
Dec 09, 2005 | 11.30 | 11.30 | 11.25 | 11.25 | 1,300 | -0.05(-0.44%) |
Dec 08, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 11.25 | 11.30 | 11.25 | 11.30 | 200 | -0.18(-1.57%) |
Dec 06, 2005 | 11.48 | 11.48 | 11.48 | 11.48 | 200 | +0.00(+0.00%) |
Dec 05, 2005 | 11.50 | 11.50 | 11.48 | 11.48 | 400 | -0.02(-0.17%) |
Dec 02, 2005 | 11.00 | 11.50 | 11.00 | 11.50 | 2,000 | +0.50(+4.55%) |
Dec 01, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | +0.25(+2.33%) |
Nov 30, 2005 | 11.02 | 11.02 | 10.75 | 10.75 | 1,100 | -0.35(-3.15%) |
Nov 29, 2005 | 11.49 | 11.49 | 11.10 | 11.10 | 400 | -0.39(-3.39%) |
Nov 28, 2005 | 11.50 | 11.50 | 11.00 | 11.49 | 2,100 | -0.26(-2.21%) |
Nov 25, 2005 | 11.75 | 11.75 | 11.75 | 11.75 | 800 | +0.25(+2.17%) |
Nov 23, 2005 | 11.10 | 11.50 | 11.10 | 11.50 | 1,200 | +0.50(+4.55%) |
Nov 22, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | +0.00(+0.00%) |
Nov 21, 2005 | 10.86 | 11.00 | 10.85 | 11.00 | 1,100 | +0.25(+2.32%) |
Nov 18, 2005 | 11.00 | 11.00 | 10.75 | 10.75 | 500 | -0.50(-4.44%) |
Nov 17, 2005 | 11.00 | 11.25 | 11.00 | 11.25 | 500 | +0.05(+0.45%) |
Nov 16, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 11.35 | 11.35 | 11.20 | 11.20 | 200 | -0.20(-1.75%) |
Nov 10, 2005 | 11.39 | 11.40 | 11.39 | 11.40 | 300 | +0.00(+0.00%) |
Nov 09, 2005 | 11.25 | 11.40 | 11.25 | 11.40 | 400 | -0.10(-0.87%) |
Nov 08, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.25(+2.22%) |
Nov 07, 2005 | 11.90 | 11.90 | 11.25 | 11.25 | 2,200 | -0.65(-5.46%) |
Nov 04, 2005 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | -0.10(-0.83%) |
Nov 03, 2005 | 12.25 | 12.50 | 11.50 | 12.00 | 2,200 | +0.00(+0.00%) |
Nov 02, 2005 | 9.980 | 12.00 | 9.980 | 12.00 | 2,800 | +2.05(+20.60%) |
Nov 01, 2005 | 9.700 | 9.950 | 9.700 | 9.950 | 2,000 | +0.20(+2.05%) |
Oct 31, 2005 | 9.500 | 9.750 | 9.500 | 9.750 | 400 | +0.45(+4.84%) |
Oct 28, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.05(+0.54%) |
Oct 27, 2005 | 9.150 | 9.490 | 9.140 | 9.250 | 1,300 | +0.30(+3.35%) |
Oct 26, 2005 | 9.290 | 9.290 | 8.900 | 8.950 | 4,600 | -0.31(-3.35%) |
Oct 25, 2005 | 9.400 | 9.400 | 9.250 | 9.260 | 1,300 | +0.01(+0.11%) |
Oct 24, 2005 | 9.750 | 9.750 | 9.250 | 9.250 | 2,500 | -0.25(-2.63%) |
Oct 21, 2005 | 9.600 | 9.750 | 9.250 | 9.500 | 3,100 | -0.25(-2.56%) |
Oct 20, 2005 | 10.25 | 10.50 | 9.500 | 9.750 | 18,300 | -0.25(-2.50%) |
Oct 19, 2005 | 10.30 | 10.30 | 9.420 | 10.00 | 5,000 | -0.30(-2.91%) |
Oct 18, 2005 | 10.50 | 10.60 | 10.30 | 10.30 | 2,000 | -0.05(-0.48%) |
Oct 17, 2005 | 10.60 | 10.80 | 9.800 | 10.35 | 6,100 | -0.45(-4.17%) |
Oct 14, 2005 | 10.99 | 10.99 | 10.80 | 10.80 | 2,300 | -0.20(-1.82%) |
Oct 13, 2005 | 11.10 | 11.10 | 11.00 | 11.00 | 8,700 | -0.01(-0.09%) |
Oct 12, 2005 | 11.35 | 11.35 | 11.01 | 11.01 | 800 | -0.59(-5.09%) |
Oct 11, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 500 | +0.00(+0.00%) |
Oct 07, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 500 | -0.25(-2.11%) |
Oct 06, 2005 | 12.10 | 12.10 | 11.85 | 11.85 | 2,900 | -0.05(-0.42%) |
Oct 05, 2005 | 11.74 | 11.90 | 11.71 | 11.90 | 300 | +0.16(+1.36%) |
Oct 04, 2005 | 11.41 | 11.74 | 11.41 | 11.74 | 600 | +0.35(+3.07%) |
Oct 03, 2005 | 11.77 | 11.77 | 11.39 | 11.39 | 2,300 | -0.63(-5.24%) |
Sep 30, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 11.50 | 12.24 | 11.25 | 12.02 | 3,600 | +0.27(+2.30%) |
Sep 28, 2005 | 11.84 | 11.84 | 11.75 | 11.75 | 8,800 | -0.09(-0.76%) |
Sep 27, 2005 | 11.84 | 12.00 | 11.84 | 11.84 | 2,400 | -0.04(-0.34%) |
Sep 26, 2005 | 12.05 | 12.05 | 11.88 | 11.88 | 700 | -0.19(-1.57%) |
Sep 23, 2005 | 12.07 | 12.08 | 11.88 | 12.07 | 2,400 | +0.02(+0.17%) |
Sep 22, 2005 | 12.70 | 12.70 | 11.93 | 12.05 | 4,700 | -0.72(-5.64%) |
Sep 21, 2005 | 12.95 | 12.95 | 12.77 | 12.77 | 700 | +0.00(+0.00%) |
Sep 20, 2005 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 12.90 | 12.91 | 12.77 | 12.77 | 1,600 | -0.23(-1.77%) |
Sep 16, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | -0.01(-0.08%) |
Sep 15, 2005 | 13.01 | 13.01 | 13.01 | 13.01 | 400 | -0.24(-1.81%) |
Sep 14, 2005 | 13.25 | 13.45 | 13.25 | 13.25 | 600 | +0.00(+0.00%) |
Sep 13, 2005 | 13.74 | 13.74 | 13.25 | 13.25 | 1,000 | -0.49(-3.57%) |
Sep 12, 2005 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | -0.20(-1.43%) |
Sep 09, 2005 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 13.30 | 13.94 | 13.30 | 13.94 | 1,000 | +0.85(+6.49%) |
Sep 07, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 13.10 | 13.10 | 12.85 | 13.09 | 2,100 | -0.25(-1.87%) |
Sep 02, 2005 | 13.25 | 13.48 | 13.25 | 13.34 | 1,000 | +0.09(+0.68%) |
Sep 01, 2005 | 14.00 | 14.00 | 13.00 | 13.25 | 3,200 | -0.90(-6.36%) |
Aug 31, 2005 | 13.40 | 14.45 | 13.40 | 14.15 | 3,600 | +0.74(+5.52%) |
Aug 30, 2005 | 13.20 | 13.45 | 13.20 | 13.41 | 700 | +0.01(+0.07%) |
Aug 29, 2005 | 13.52 | 13.52 | 13.40 | 13.40 | 500 | -0.14(-1.03%) |
Aug 26, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 300 | -0.13(-0.95%) |
Aug 24, 2005 | 13.67 | 13.67 | 13.67 | 13.67 | 100 | -0.04(-0.29%) |
Aug 23, 2005 | 13.71 | 13.71 | 13.71 | 13.71 | 100 | +0.21(+1.56%) |
Aug 22, 2005 | 13.37 | 13.50 | 13.37 | 13.50 | 600 | +0.28(+2.12%) |
Aug 19, 2005 | 13.12 | 13.22 | 13.12 | 13.22 | 2,100 | +0.10(+0.76%) |
Aug 18, 2005 | 13.30 | 13.30 | 13.12 | 13.12 | 1,300 | -0.18(-1.35%) |
Aug 17, 2005 | 13.66 | 13.66 | 13.30 | 13.30 | 5,200 | -0.45(-3.27%) |
Aug 16, 2005 | 14.00 | 14.00 | 13.75 | 13.75 | 1,800 | -0.25(-1.79%) |
Aug 15, 2005 | 13.75 | 14.00 | 13.50 | 14.00 | 700 | +0.18(+1.30%) |
Aug 12, 2005 | 14.00 | 14.00 | 13.82 | 13.82 | 6,200 | -0.08(-0.58%) |
Aug 11, 2005 | 13.85 | 14.00 | 13.35 | 13.90 | 6,500 | +0.15(+1.09%) |
Aug 10, 2005 | 14.64 | 14.65 | 13.25 | 13.75 | 5,400 | -1.00(-6.78%) |
Aug 09, 2005 | 16.00 | 16.19 | 14.25 | 14.75 | 6,900 | -1.48(-9.12%) |
Aug 08, 2005 | 15.65 | 16.25 | 15.41 | 16.23 | 7,800 | +0.65(+4.17%) |
Aug 05, 2005 | 15.83 | 15.83 | 15.00 | 15.58 | 2,500 | -0.29(-1.83%) |
Aug 04, 2005 | 16.48 | 16.48 | 15.50 | 15.87 | 4,300 | -0.37(-2.28%) |
Aug 03, 2005 | 14.95 | 16.90 | 14.95 | 16.24 | 25,200 | +1.94(+13.57%) |
Aug 02, 2005 | 12.72 | 14.50 | 12.72 | 14.30 | 14,800 | +1.80(+14.40%) |
Aug 01, 2005 | 12.20 | 12.50 | 12.20 | 12.50 | 1,500 | +0.32(+2.63%) |
Jul 29, 2005 | 12.10 | 12.18 | 11.75 | 12.18 | 4,000 | +0.03(+0.25%) |
Jul 28, 2005 | 12.20 | 12.30 | 12.00 | 12.15 | 900 | -0.05(-0.41%) |
Jul 27, 2005 | 13.00 | 13.00 | 12.10 | 12.20 | 6,200 | -0.71(-5.50%) |
Jul 26, 2005 | 12.98 | 12.99 | 12.82 | 12.91 | 1,100 | -0.02(-0.15%) |
Jul 25, 2005 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 13.20 | 13.20 | 12.56 | 12.93 | 3,700 | -0.27(-2.05%) |
Jul 21, 2005 | 13.40 | 13.40 | 13.20 | 13.20 | 200 | -0.27(-2.00%) |
Jul 20, 2005 | 13.30 | 13.47 | 13.30 | 13.47 | 200 | +0.27(+2.05%) |
Jul 19, 2005 | 13.50 | 13.50 | 12.97 | 13.20 | 3,800 | -0.45(-3.30%) |
Jul 18, 2005 | 13.80 | 13.80 | 13.65 | 13.65 | 3,900 | -0.30(-2.15%) |
Jul 15, 2005 | 14.00 | 14.00 | 13.95 | 13.95 | 500 | -0.15(-1.06%) |
Jul 14, 2005 | 14.29 | 14.29 | 14.10 | 14.10 | 700 | -0.10(-0.70%) |
Jul 13, 2005 | 14.50 | 14.50 | 14.00 | 14.20 | 2,100 | -0.50(-3.40%) |
Jul 12, 2005 | 14.20 | 14.70 | 14.15 | 14.70 | 1,200 | +0.42(+2.94%) |
Jul 11, 2005 | 14.29 | 14.30 | 14.28 | 14.28 | 1,600 | -0.11(-0.76%) |
Jul 08, 2005 | 14.50 | 14.50 | 14.25 | 14.39 | 3,700 | -0.31(-2.11%) |
Jul 07, 2005 | 14.25 | 14.90 | 13.75 | 14.70 | 6,000 | +0.21(+1.45%) |
Jul 06, 2005 | 13.29 | 14.49 | 13.29 | 14.49 | 11,400 | +1.29(+9.77%) |
Jul 05, 2005 | 13.00 | 13.20 | 13.00 | 13.20 | 800 | -0.08(-0.56%) |
Jul 01, 2005 | 13.25 | 13.50 | 13.25 | 13.28 | 1,200 | +0.28(+2.12%) |
Jun 30, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 600 | +0.00(+0.00%) |
Jun 29, 2005 | 13.00 | 13.45 | 13.00 | 13.00 | 6,000 | +0.00(+0.00%) |
Jun 28, 2005 | 14.00 | 14.00 | 13.00 | 13.00 | 10,400 | -1.10(-7.80%) |
Jun 27, 2005 | 14.37 | 14.37 | 14.10 | 14.10 | 2,700 | -0.10(-0.70%) |
Jun 24, 2005 | 14.89 | 14.89 | 14.20 | 14.20 | 8,200 | -0.70(-4.70%) |
Jun 23, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 300 | -0.10(-0.67%) |
Jun 22, 2005 | 16.00 | 16.00 | 14.75 | 15.00 | 16,500 | -0.24(-1.57%) |
Jun 21, 2005 | 15.65 | 15.65 | 15.10 | 15.24 | 5,400 | -0.41(-2.62%) |
Jun 20, 2005 | 14.20 | 15.95 | 14.20 | 15.65 | 12,100 | +1.25(+8.68%) |
Jun 17, 2005 | 14.63 | 14.78 | 13.90 | 14.40 | 6,300 | -0.24(-1.64%) |
Jun 16, 2005 | 15.66 | 16.50 | 14.25 | 14.64 | 28,300 | -1.02(-6.51%) |
Jun 15, 2005 | 14.25 | 15.95 | 14.25 | 15.66 | 61,700 | +1.41(+9.89%) |
Jun 14, 2005 | 13.95 | 14.25 | 13.75 | 14.25 | 9,800 | +0.52(+3.79%) |
Jun 13, 2005 | 11.99 | 14.26 | 11.99 | 13.73 | 16,000 | +1.71(+14.23%) |
Jun 10, 2005 | 11.90 | 12.09 | 11.90 | 12.02 | 2,300 | +0.15(+1.26%) |
Jun 09, 2005 | 11.90 | 12.05 | 11.87 | 11.87 | 2,900 | -0.23(-1.90%) |
Jun 08, 2005 | 12.05 | 12.10 | 12.05 | 12.10 | 2,600 | +0.10(+0.83%) |
Jun 07, 2005 | 12.00 | 12.00 | 12.00 | 12.00 | 1,200 | +0.09(+0.76%) |
Jun 06, 2005 | 11.91 | 11.91 | 11.91 | 11.91 | 100 | -0.11(-0.92%) |
Jun 03, 2005 | 12.00 | 12.02 | 11.80 | 12.02 | 1,100 | +0.01(+0.08%) |
Jun 02, 2005 | 12.00 | 12.04 | 12.00 | 12.01 | 1,400 | +0.01(+0.07%) |
Jun 01, 2005 | 12.09 | 12.09 | 12.00 | 12.00 | 900 | +0.10(+0.85%) |
May 31, 2005 | 11.80 | 11.91 | 11.80 | 11.90 | 1,400 | -0.01(-0.08%) |
May 27, 2005 | 12.00 | 12.00 | 11.91 | 11.91 | 1,000 | +0.16(+1.36%) |
May 26, 2005 | 11.60 | 11.75 | 11.60 | 11.75 | 2,500 | +0.16(+1.38%) |
May 25, 2005 | 11.29 | 11.59 | 11.20 | 11.59 | 4,400 | +0.30(+2.66%) |
May 24, 2005 | 11.77 | 11.77 | 11.11 | 11.29 | 4,500 | -0.58(-4.89%) |
May 23, 2005 | 12.15 | 12.15 | 11.75 | 11.87 | 5,700 | -0.23(-1.90%) |
May 20, 2005 | 12.10 | 12.10 | 12.10 | 12.10 | 1,000 | -0.25(-2.02%) |
May 19, 2005 | 12.30 | 12.35 | 12.30 | 12.35 | 1,200 | +0.25(+2.07%) |
May 17, 2005 | 12.10 | 12.10 | 12.10 | 12.10 | 1,100 | -0.27(-2.18%) |
May 16, 2005 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | +0.00(+0.00%) |
May 13, 2005 | 12.34 | 12.73 | 12.33 | 12.37 | 3,700 | +0.28(+2.32%) |
May 12, 2005 | 12.01 | 12.09 | 12.01 | 12.09 | 1,300 | -0.15(-1.23%) |
May 11, 2005 | 12.60 | 12.60 | 12.24 | 12.24 | 900 | -0.22(-1.77%) |
May 10, 2005 | 12.50 | 12.75 | 12.46 | 12.46 | 2,800 | -0.03(-0.24%) |
May 09, 2005 | 11.95 | 12.49 | 11.95 | 12.49 | 3,600 | +0.55(+4.61%) |
May 06, 2005 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) |
May 05, 2005 | 11.90 | 11.95 | 11.75 | 11.94 | 4,100 | -0.09(-0.75%) |
May 04, 2005 | 12.00 | 12.07 | 11.90 | 12.03 | 4,000 | -0.08(-0.66%) |
May 03, 2005 | 11.95 | 12.12 | 11.95 | 12.11 | 3,200 | +0.41(+3.50%) |
May 02, 2005 | 12.00 | 12.00 | 11.70 | 11.70 | 2,000 | -0.40(-3.31%) |
Apr 29, 2005 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 12.10 | 12.10 | 12.10 | 12.10 | 100 | +0.10(+0.83%) |
Apr 27, 2005 | 12.01 | 12.01 | 12.00 | 12.00 | 3,600 | +0.00(+0.00%) |
Apr 26, 2005 | 12.31 | 12.31 | 11.74 | 12.00 | 5,300 | -0.50(-4.00%) |
Apr 25, 2005 | 12.25 | 12.55 | 12.25 | 12.50 | 900 | +0.00(+0.00%) |
Apr 22, 2005 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 12.15 | 13.00 | 12.15 | 12.50 | 14,100 | +0.50(+4.17%) |
Apr 20, 2005 | 12.00 | 12.20 | 11.90 | 12.00 | 1,500 | +0.05(+0.42%) |
Apr 19, 2005 | 11.50 | 12.69 | 11.50 | 11.95 | 6,400 | +0.59(+5.19%) |
Apr 18, 2005 | 11.26 | 11.36 | 11.26 | 11.36 | 900 | -0.14(-1.22%) |
Apr 15, 2005 | 11.30 | 11.58 | 11.30 | 11.50 | 1,500 | +0.20(+1.77%) |
Apr 14, 2005 | 11.30 | 11.45 | 10.50 | 11.30 | 27,300 | -0.15(-1.31%) |
Apr 13, 2005 | 11.55 | 11.65 | 11.45 | 11.45 | 2,700 | -0.30(-2.55%) |
Apr 12, 2005 | 12.50 | 12.50 | 11.26 | 11.75 | 18,100 | -0.52(-4.24%) |
Apr 11, 2005 | 12.50 | 12.57 | 12.25 | 12.27 | 3,100 | -0.73(-5.62%) |
Apr 08, 2005 | 14.37 | 14.37 | 12.75 | 13.00 | 8,700 | -1.48(-10.22%) |
Apr 07, 2005 | 14.49 | 14.50 | 14.30 | 14.48 | 2,700 | +0.08(+0.56%) |
Apr 06, 2005 | 14.25 | 14.49 | 14.11 | 14.40 | 6,100 | +0.40(+2.86%) |
Apr 05, 2005 | 13.68 | 14.00 | 13.50 | 14.00 | 4,400 | +0.50(+3.70%) |
Apr 04, 2005 | 13.75 | 13.99 | 13.50 | 13.50 | 7,800 | +0.00(+0.00%) |