Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.79 | 12.79 | 12.63 | 12.64 | 8,488 | -0.18(-1.41%) |
Apr 27, 2006 | 12.82 | 12.82 | 12.81 | 12.82 | 2,789 | +0.01(+0.06%) |
Apr 26, 2006 | 12.81 | 12.81 | 12.81 | 12.81 | 2,412 | +0.37(+2.97%) |
Apr 25, 2006 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 11.99 | 12.44 | 11.99 | 12.44 | 2,587 | +0.28(+2.29%) |
Apr 19, 2006 | 12.16 | 12.16 | 12.16 | 12.16 | 269 | -0.01(-0.06%) |
Apr 18, 2006 | 12.45 | 12.45 | 12.17 | 12.17 | 2,395 | -0.36(-2.85%) |
Apr 17, 2006 | 12.82 | 12.82 | 12.53 | 12.53 | 1,220 | +0.09(+0.68%) |
Apr 13, 2006 | 12.82 | 12.82 | 12.44 | 12.44 | 1,126 | -0.30(-2.37%) |
Apr 12, 2006 | 12.34 | 12.74 | 12.34 | 12.74 | 1,144 | +0.44(+3.62%) |
Apr 11, 2006 | 12.30 | 12.30 | 12.30 | 12.30 | 397 | -0.14(-1.15%) |
Apr 10, 2006 | 12.25 | 12.44 | 12.25 | 12.44 | 669 | +0.28(+2.29%) |
Apr 07, 2006 | 12.14 | 12.16 | 12.14 | 12.16 | 530 | +0.02(+0.19%) |
Apr 06, 2006 | 12.14 | 12.14 | 12.14 | 12.14 | 1,193 | +0.00(+0.00%) |
Apr 05, 2006 | 12.14 | 12.14 | 12.14 | 12.14 | 1,618 | -0.29(-2.37%) |
Apr 04, 2006 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 12.37 | 12.43 | 12.06 | 12.43 | 1,856 | +0.08(+0.67%) |
Mar 31, 2006 | 12.37 | 12.37 | 11.95 | 12.35 | 2,423 | -0.01(-0.06%) |
Mar 30, 2006 | 12.36 | 12.37 | 12.36 | 12.36 | 1,193 | +0.29(+2.44%) |
Mar 29, 2006 | 12.29 | 12.29 | 12.06 | 12.06 | 3,900 | -0.19(-1.54%) |
Mar 28, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 397 | +0.01(+0.06%) |
Mar 27, 2006 | 12.24 | 12.24 | 12.24 | 12.24 | 160 | +0.00(+0.00%) |
Mar 24, 2006 | 12.24 | 12.24 | 12.24 | 12.24 | 2,891 | +0.36(+3.05%) |
Mar 23, 2006 | 12.24 | 12.24 | 11.88 | 11.88 | 2,254 | -0.03(-0.25%) |
Mar 21, 2006 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 11.91 | 11.91 | 11.91 | 11.91 | 132 | +0.03(+0.25%) |
Mar 17, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 140 | -0.37(-3.01%) |
Mar 15, 2006 | 12.06 | 12.25 | 12.06 | 12.25 | 2,970 | +0.37(+3.12%) |
Mar 14, 2006 | 11.99 | 11.99 | 11.88 | 11.88 | 496 | -0.11(-0.89%) |
Mar 13, 2006 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 11.99 | 11.99 | 11.91 | 11.99 | 1,183 | +0.08(+0.63%) |
Mar 09, 2006 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 11.99 | 11.99 | 11.91 | 11.91 | 782 | +0.04(+0.32%) |
Mar 07, 2006 | 11.77 | 11.91 | 11.77 | 11.88 | 11,761 | +0.11(+0.90%) |
Mar 06, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 1,989 | +0.00(+0.00%) |
Mar 02, 2006 | 11.80 | 11.80 | 11.77 | 11.77 | 1,724 | +0.00(+0.00%) |
Mar 01, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 4,038 | -0.14(-1.20%) |
Feb 28, 2006 | 11.91 | 11.91 | 11.91 | 11.91 | 663 | +0.15(+1.28%) |
Feb 27, 2006 | 11.76 | 11.76 | 11.76 | 11.76 | 265 | +0.00(+0.01%) |
Feb 24, 2006 | 12.06 | 12.06 | 11.76 | 11.76 | 3,884 | -0.17(-1.39%) |
Feb 23, 2006 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 11.93 | 11.93 | 11.93 | 11.93 | 265 | +0.05(+0.44%) |
Feb 21, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 132 | +0.18(+1.55%) |
Feb 16, 2006 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 11.83 | 11.83 | 11.69 | 11.69 | 767 | -0.17(-1.46%) |
Feb 14, 2006 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 11.69 | 11.87 | 11.69 | 11.87 | 6,636 | +0.18(+1.55%) |
Feb 09, 2006 | 11.69 | 11.69 | 11.69 | 11.69 | 530 | -0.07(-0.58%) |
Feb 08, 2006 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 11.61 | 11.75 | 11.61 | 11.75 | 17,115 | +0.18(+1.56%) |
Feb 06, 2006 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 11.57 | 11.57 | 11.57 | 11.57 | 4,570 | -0.14(-1.16%) |
Feb 02, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 11.58 | 11.71 | 11.57 | 11.71 | 1,164 | -0.02(-0.19%) |
Jan 31, 2006 | 11.61 | 11.73 | 11.61 | 11.73 | 11,930 | +0.23(+2.03%) |
Jan 30, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 2,261 | -0.11(-0.97%) |
Jan 27, 2006 | 11.61 | 11.61 | 11.61 | 11.61 | 3,830 | +0.00(+0.00%) |
Jan 26, 2006 | 11.16 | 11.73 | 11.16 | 11.61 | 9,227 | +0.30(+2.67%) |
Jan 25, 2006 | 11.36 | 11.36 | 11.31 | 11.31 | 1,588 | -0.09(-0.79%) |
Jan 24, 2006 | 11.36 | 11.40 | 11.36 | 11.40 | 795 | -0.00(-0.00%) |
Jan 23, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 663 | +0.01(+0.07%) |
Jan 20, 2006 | 11.39 | 11.39 | 11.39 | 11.39 | 1,962 | -0.34(-2.89%) |
Jan 19, 2006 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 11.61 | 11.73 | 11.61 | 11.73 | 663 | +0.37(+3.25%) |
Jan 17, 2006 | 11.61 | 11.61 | 11.36 | 11.36 | 2,001 | -0.34(-2.90%) |
Jan 13, 2006 | 11.44 | 11.73 | 11.35 | 11.70 | 4,362 | +0.26(+2.31%) |
Jan 12, 2006 | 11.45 | 11.47 | 11.44 | 11.44 | 1,989 | -0.29(-2.51%) |
Jan 11, 2006 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 11.73 | 11.73 | 11.73 | 11.73 | 582 | +0.00(+0.00%) |
Jan 09, 2006 | 11.73 | 11.73 | 11.73 | 11.73 | 132 | -0.33(-2.75%) |
Jan 06, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 265 | +0.37(+3.16%) |
Jan 05, 2006 | 11.69 | 11.69 | 11.69 | 11.69 | 681 | -0.52(-4.26%) |
Jan 04, 2006 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 12.21 | 12.21 | 12.21 | 12.21 | 132 | +0.00(+0.00%) |
Dec 30, 2005 | 12.21 | 12.21 | 12.21 | 12.21 | 641 | +0.14(+1.19%) |
Dec 29, 2005 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 12.07 | 12.07 | 12.07 | 12.07 | 530 | -0.29(-2.38%) |
Dec 23, 2005 | 12.06 | 12.37 | 12.05 | 12.37 | 9,756 | +0.47(+3.93%) |
Dec 22, 2005 | 11.87 | 11.90 | 11.87 | 11.90 | 1,099 | -0.12(-1.00%) |
Dec 21, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 11.53 | 12.06 | 11.53 | 12.02 | 2,171 | +0.31(+2.64%) |
Dec 14, 2005 | 12.03 | 12.06 | 11.63 | 11.71 | 3,183 | +0.17(+1.50%) |
Dec 13, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 2,584 | -0.47(-3.89%) |
Dec 12, 2005 | 12.00 | 12.00 | 12.00 | 12.00 | 265 | +0.47(+4.05%) |
Dec 09, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 132 | -0.15(-1.29%) |
Dec 01, 2005 | 11.69 | 11.69 | 11.69 | 11.69 | 132 | +0.00(+0.00%) |
Nov 30, 2005 | 11.69 | 11.69 | 11.69 | 11.69 | 265 | -0.05(-0.45%) |
Nov 29, 2005 | 11.81 | 11.81 | 11.74 | 11.74 | 3,521 | -0.31(-2.57%) |
Nov 28, 2005 | 11.73 | 12.05 | 11.73 | 12.05 | 2,672 | -0.02(-0.13%) |
Nov 25, 2005 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 11.68 | 12.37 | 11.68 | 12.06 | 10,016 | +0.46(+3.96%) |
Nov 17, 2005 | 11.35 | 11.68 | 11.35 | 11.60 | 2,835 | +0.26(+2.26%) |
Nov 16, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 132 | -0.17(-1.44%) |
Nov 15, 2005 | 11.51 | 11.51 | 11.51 | 11.51 | 1,061 | -0.17(-1.48%) |
Nov 14, 2005 | 11.69 | 11.69 | 11.69 | 11.69 | 469 | -0.00(-0.01%) |
Nov 11, 2005 | 11.51 | 11.69 | 11.51 | 11.69 | 1,561 | +0.19(+1.65%) |
Nov 10, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 679 | -0.38(-3.17%) |
Nov 08, 2005 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 11.88 | 11.88 | 11.87 | 11.87 | 530 | -0.08(-0.64%) |
Nov 04, 2005 | 11.50 | 11.95 | 11.33 | 11.95 | 994 | +0.26(+2.26%) |
Nov 03, 2005 | 11.68 | 11.69 | 11.68 | 11.69 | 1,724 | -0.15(-1.27%) |
Nov 02, 2005 | 11.31 | 11.97 | 11.23 | 11.84 | 30,132 | +0.68(+6.08%) |
Nov 01, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 11.44 | 11.44 | 11.16 | 11.16 | 2,519 | -0.28(-2.44%) |
Oct 28, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 198 | +0.00(+0.00%) |
Oct 27, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 11.99 | 11.99 | 11.44 | 11.44 | 1,608 | +0.00(+0.00%) |
Oct 14, 2005 | 11.61 | 11.61 | 11.44 | 11.44 | 533 | -0.55(-4.59%) |
Oct 13, 2005 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 11.99 | 11.99 | 11.99 | 11.99 | 527 | -0.23(-1.85%) |
Oct 11, 2005 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | -0.04(-0.31%) |
Oct 04, 2005 | 12.21 | 12.25 | 12.21 | 12.25 | 797 | +0.04(+0.31%) |
Oct 03, 2005 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 12.21 | 12.21 | 12.21 | 12.21 | 496 | -0.04(-0.31%) |
Sep 28, 2005 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 12.25 | 12.25 | 12.25 | 12.25 | 2,888 | +0.45(+3.83%) |
Sep 26, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 663 | -0.45(-3.69%) |
Sep 22, 2005 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 12.25 | 12.25 | 12.25 | 12.25 | 2,090 | +0.43(+3.64%) |
Sep 20, 2005 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 11.82 | 11.82 | 11.82 | 11.82 | 624 | -0.40(-3.28%) |
Sep 16, 2005 | 11.95 | 12.25 | 11.80 | 12.22 | 5,358 | +0.01(+0.07%) |
Sep 15, 2005 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 12.25 | 12.25 | 12.21 | 12.21 | 530 | -0.02(-0.18%) |
Sep 12, 2005 | 12.21 | 12.24 | 12.21 | 12.24 | 807 | +0.06(+0.53%) |
Sep 09, 2005 | 12.17 | 12.17 | 12.17 | 12.17 | 265 | -0.04(-0.34%) |
Sep 08, 2005 | 11.80 | 12.21 | 11.80 | 12.21 | 298 | +0.34(+2.86%) |
Sep 07, 2005 | 12.18 | 12.18 | 11.88 | 11.88 | 1,493 | -0.05(-0.39%) |
Sep 06, 2005 | 12.14 | 12.21 | 11.91 | 11.92 | 814 | +0.05(+0.39%) |
Sep 02, 2005 | 11.88 | 11.88 | 11.88 | 11.88 | 266 | -0.19(-1.56%) |
Sep 01, 2005 | 12.06 | 12.06 | 12.06 | 12.06 | 663 | +0.00(+0.00%) |
Aug 31, 2005 | 11.69 | 12.06 | 11.69 | 12.06 | 2,220 | +0.00(+0.00%) |
Aug 30, 2005 | 12.06 | 12.06 | 12.06 | 12.06 | 2,936 | +0.19(+1.59%) |
Aug 29, 2005 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 11.88 | 11.88 | 11.88 | 11.88 | 1,848 | +0.00(+0.00%) |
Aug 25, 2005 | 11.88 | 11.88 | 11.88 | 11.88 | 663 | -0.38(-3.08%) |
Aug 24, 2005 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 12.19 | 12.25 | 12.19 | 12.25 | 676 | +0.27(+2.27%) |
Aug 19, 2005 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 11.98 | 11.98 | 11.98 | 11.98 | 255 | -0.01(-0.07%) |
Aug 17, 2005 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 12.42 | 12.43 | 11.97 | 11.99 | 795 | -0.45(-3.64%) |
Aug 11, 2005 | 12.48 | 12.48 | 12.29 | 12.44 | 1,631 | -0.15(-1.20%) |
Aug 10, 2005 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 12.59 | 12.59 | 12.59 | 12.59 | 530 | -0.23(-1.76%) |
Aug 08, 2005 | 12.78 | 12.82 | 12.78 | 12.82 | 530 | +0.04(+0.29%) |
Aug 05, 2005 | 12.77 | 12.80 | 12.77 | 12.78 | 1,949 | +0.22(+1.74%) |
Aug 04, 2005 | 12.44 | 12.70 | 12.44 | 12.56 | 3,030 | +0.16(+1.28%) |
Aug 03, 2005 | 12.40 | 12.40 | 12.40 | 12.40 | 265 | -0.04(-0.30%) |
Aug 02, 2005 | 12.24 | 12.44 | 12.24 | 12.44 | 1,326 | +0.41(+3.38%) |
Aug 01, 2005 | 12.21 | 12.25 | 12.03 | 12.03 | 213,219 | -0.17(-1.36%) |
Jul 29, 2005 | 11.99 | 12.21 | 11.99 | 12.20 | 9,390 | +0.31(+2.61%) |
Jul 28, 2005 | 11.88 | 11.89 | 11.76 | 11.89 | 2,652 | +0.13(+1.14%) |
Jul 27, 2005 | 11.76 | 11.76 | 11.69 | 11.75 | 663 | +0.22(+1.90%) |
Jul 26, 2005 | 11.46 | 11.54 | 11.46 | 11.54 | 530 | +0.34(+3.03%) |
Jul 25, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 622 | -0.01(-0.07%) |
Jul 20, 2005 | 11.29 | 11.29 | 11.20 | 11.20 | 1,762 | +0.01(+0.07%) |
Jul 19, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 332 | +0.00(+0.00%) |
Jul 18, 2005 | 11.80 | 11.80 | 11.20 | 11.20 | 3,911 | -0.29(-2.56%) |
Jul 15, 2005 | 11.20 | 11.51 | 11.20 | 11.49 | 2,668 | +0.23(+2.08%) |
Jul 14, 2005 | 11.26 | 11.26 | 11.26 | 11.26 | 137 | +0.05(+0.47%) |
Jul 13, 2005 | 11.27 | 11.51 | 11.20 | 11.20 | 1,061 | +0.00(+0.00%) |
Jul 12, 2005 | 11.78 | 11.78 | 11.20 | 11.20 | 663 | -0.60(-5.05%) |
Jul 11, 2005 | 11.38 | 11.80 | 11.31 | 11.80 | 2,234 | +0.49(+4.33%) |
Jul 08, 2005 | 11.14 | 11.35 | 11.14 | 11.31 | 3,250 | +0.17(+1.56%) |
Jul 07, 2005 | 11.57 | 11.57 | 11.14 | 11.14 | 795 | -0.29(-2.51%) |
Jul 06, 2005 | 11.42 | 11.42 | 11.42 | 11.42 | 2,586 | +0.29(+2.57%) |
Jul 05, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 11.35 | 11.35 | 11.14 | 11.14 | 795 | -0.23(-1.99%) |
Jun 30, 2005 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 11.42 | 11.42 | 11.35 | 11.36 | 795 | +0.24(+2.17%) |
Jun 28, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 226 | +0.00(+0.00%) |
Jun 27, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 530 | +0.00(+0.00%) |
Jun 24, 2005 | 11.12 | 11.34 | 11.12 | 11.12 | 3,867 | -0.29(-2.58%) |
Jun 23, 2005 | 11.42 | 11.42 | 11.42 | 11.42 | 2,023 | +0.03(+0.27%) |
Jun 22, 2005 | 11.38 | 11.38 | 11.38 | 11.38 | 286 | +0.25(+2.23%) |
Jun 21, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 665 | -0.18(-1.60%) |
Jun 16, 2005 | 11.15 | 11.32 | 11.14 | 11.32 | 2,061 | -0.26(-2.21%) |
Jun 15, 2005 | 11.57 | 11.57 | 11.57 | 11.57 | 2,632 | +0.35(+3.12%) |
Jun 14, 2005 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 11.22 | 11.22 | 11.22 | 11.22 | 862 | -0.57(-4.82%) |
Jun 10, 2005 | 11.33 | 11.79 | 11.33 | 11.79 | 1,452 | +0.67(+6.03%) |
Jun 09, 2005 | 11.05 | 11.12 | 11.05 | 11.12 | 1,989 | +0.00(+0.00%) |
Jun 08, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 360 | -0.02(-0.14%) |
Jun 03, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
May 31, 2005 | 11.38 | 11.38 | 11.08 | 11.14 | 4,245 | -0.44(-3.84%) |
May 27, 2005 | 11.31 | 11.84 | 11.31 | 11.58 | 3,073 | +0.28(+2.47%) |
May 26, 2005 | 10.84 | 11.30 | 10.84 | 11.30 | 2,838 | +0.18(+1.63%) |
May 25, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | +0.00(+0.00%) |
May 24, 2005 | 11.22 | 11.22 | 11.12 | 11.12 | 2,122 | -0.08(-0.67%) |
May 23, 2005 | 11.38 | 11.38 | 11.20 | 11.20 | 1,275 | -0.68(-5.71%) |
May 20, 2005 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 19, 2005 | 11.63 | 11.88 | 11.48 | 11.88 | 1,561 | +0.38(+3.28%) |
May 18, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 132 | -0.31(-2.62%) |
May 17, 2005 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +0.00(+0.00%) |
May 16, 2005 | 11.42 | 12.03 | 11.42 | 11.81 | 663 | -0.44(-3.57%) |
May 13, 2005 | 12.82 | 12.82 | 11.39 | 12.24 | 13,893 | +0.62(+5.32%) |
May 12, 2005 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) |
May 11, 2005 | 11.63 | 11.63 | 11.63 | 11.63 | 1,846 | +0.00(+0.00%) |
May 10, 2005 | 11.08 | 11.63 | 11.08 | 11.63 | 1,458 | +0.51(+4.54%) |
May 09, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 161 | +0.00(+0.00%) |
May 06, 2005 | 11.32 | 11.32 | 10.93 | 11.12 | 5,085 | -0.75(-6.35%) |
May 05, 2005 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 04, 2005 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 03, 2005 | 11.88 | 11.88 | 11.88 | 11.88 | 265 | -0.13(-1.07%) |