Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.74 | 23.02 | 21.73 | 22.63 | 157,383 | +0.88(+4.07%) |
Apr 27, 2006 | 20.76 | 22.27 | 20.76 | 21.74 | 201,087 | +1.11(+5.37%) |
Apr 26, 2006 | 20.37 | 21.43 | 20.14 | 20.64 | 128,898 | +0.26(+1.28%) |
Apr 25, 2006 | 19.27 | 21.36 | 19.11 | 20.37 | 252,594 | +0.97(+4.99%) |
Apr 24, 2006 | 17.87 | 19.91 | 17.70 | 19.41 | 184,698 | +2.15(+12.48%) |
Apr 21, 2006 | 17.80 | 17.81 | 17.11 | 17.25 | 59,701 | -0.16(-0.93%) |
Apr 20, 2006 | 17.11 | 17.87 | 17.11 | 17.41 | 151,530 | +0.52(+3.05%) |
Apr 19, 2006 | 16.20 | 17.03 | 16.18 | 16.90 | 74,269 | +0.69(+4.27%) |
Apr 18, 2006 | 16.15 | 16.43 | 15.78 | 16.21 | 52,547 | +0.06(+0.38%) |
Apr 17, 2006 | 15.68 | 16.30 | 15.61 | 16.15 | 143,206 | +0.56(+3.60%) |
Apr 13, 2006 | 15.21 | 15.60 | 15.18 | 15.58 | 29,525 | +0.38(+2.48%) |
Apr 12, 2006 | 14.88 | 15.21 | 14.55 | 15.21 | 49,686 | +0.33(+2.22%) |
Apr 11, 2006 | 16.15 | 16.15 | 14.16 | 14.88 | 242,839 | -1.63(-9.87%) |
Apr 10, 2006 | 16.34 | 17.30 | 16.34 | 16.51 | 266,772 | +0.35(+2.14%) |
Apr 07, 2006 | 16.22 | 16.30 | 16.01 | 16.16 | 126,297 | +0.05(+0.29%) |
Apr 06, 2006 | 16.15 | 16.57 | 16.05 | 16.11 | 376,810 | -0.04(-0.24%) |
Apr 05, 2006 | 16.27 | 16.63 | 16.05 | 16.15 | 122,265 | -0.27(-1.64%) |
Apr 04, 2006 | 16.59 | 16.79 | 16.01 | 16.42 | 129,548 | +0.25(+1.52%) |
Apr 03, 2006 | 15.38 | 16.24 | 15.38 | 16.18 | 316,198 | +0.80(+5.20%) |
Mar 31, 2006 | 15.35 | 15.41 | 15.18 | 15.38 | 106,916 | +0.06(+0.40%) |
Mar 30, 2006 | 15.38 | 15.66 | 15.11 | 15.31 | 82,984 | -0.06(-0.40%) |
Mar 29, 2006 | 15.38 | 16.11 | 15.38 | 15.38 | 127,337 | +0.00(+0.00%) |
Mar 28, 2006 | 15.25 | 15.73 | 15.25 | 15.38 | 132,930 | +0.12(+0.81%) |
Mar 27, 2006 | 15.34 | 15.38 | 15.16 | 15.25 | 90,137 | -0.23(-1.49%) |
Mar 24, 2006 | 15.08 | 15.76 | 15.08 | 15.48 | 180,015 | +0.29(+1.92%) |
Mar 23, 2006 | 14.67 | 15.45 | 14.62 | 15.19 | 49,816 | +0.62(+4.22%) |
Mar 22, 2006 | 14.38 | 14.95 | 14.18 | 14.58 | 57,620 | +0.32(+2.27%) |
Mar 21, 2006 | 14.30 | 14.45 | 14.25 | 14.25 | 23,412 | -0.18(-1.28%) |
Mar 20, 2006 | 14.50 | 14.58 | 14.38 | 14.44 | 30,696 | -0.22(-1.47%) |
Mar 17, 2006 | 14.72 | 14.72 | 14.62 | 14.65 | 5,072 | -0.03(-0.21%) |
Mar 16, 2006 | 14.64 | 14.75 | 14.62 | 14.68 | 4,032 | +0.12(+0.84%) |
Mar 15, 2006 | 14.57 | 14.61 | 14.45 | 14.56 | 45,134 | -0.06(-0.42%) |
Mar 14, 2006 | 14.34 | 14.65 | 14.32 | 14.62 | 40,061 | +0.28(+1.98%) |
Mar 13, 2006 | 14.36 | 14.56 | 14.19 | 14.34 | 36,549 | +0.14(+0.97%) |
Mar 10, 2006 | 14.10 | 14.30 | 13.95 | 14.20 | 15,868 | -0.02(-0.16%) |
Mar 09, 2006 | 14.35 | 14.56 | 14.00 | 14.22 | 25,883 | -0.28(-1.96%) |
Mar 08, 2006 | 13.95 | 14.61 | 13.93 | 14.51 | 30,566 | +0.65(+4.66%) |
Mar 07, 2006 | 14.15 | 14.15 | 13.65 | 13.86 | 56,840 | -0.38(-2.65%) |
Mar 06, 2006 | 14.95 | 14.96 | 14.03 | 14.24 | 109,778 | -0.86(-5.70%) |
Mar 03, 2006 | 15.00 | 15.30 | 14.99 | 15.10 | 39,671 | +0.28(+1.87%) |
Mar 02, 2006 | 15.15 | 15.56 | 14.77 | 14.82 | 45,264 | -0.28(-1.88%) |
Mar 01, 2006 | 15.61 | 15.76 | 15.03 | 15.11 | 52,938 | -0.51(-3.25%) |
Feb 28, 2006 | 15.95 | 16.38 | 15.61 | 15.61 | 99,372 | -0.34(-2.12%) |
Feb 27, 2006 | 15.45 | 16.53 | 15.32 | 15.95 | 276,917 | +0.65(+4.27%) |
Feb 24, 2006 | 15.26 | 15.30 | 15.18 | 15.30 | 13,136 | +0.07(+0.45%) |
Feb 23, 2006 | 15.21 | 15.28 | 15.15 | 15.23 | 12,746 | +0.02(+0.10%) |
Feb 22, 2006 | 15.53 | 15.59 | 15.15 | 15.21 | 25,493 | -0.16(-1.05%) |
Feb 21, 2006 | 15.37 | 15.38 | 15.23 | 15.38 | 18,599 | +0.05(+0.30%) |
Feb 17, 2006 | 15.45 | 15.45 | 15.00 | 15.33 | 16,518 | -0.05(-0.30%) |
Feb 16, 2006 | 14.57 | 15.41 | 14.57 | 15.38 | 43,963 | +0.76(+5.21%) |
Feb 15, 2006 | 15.18 | 15.18 | 14.45 | 14.62 | 74,789 | -0.42(-2.76%) |
Feb 14, 2006 | 15.01 | 15.04 | 14.85 | 15.03 | 22,241 | -0.02(-0.10%) |
Feb 13, 2006 | 15.57 | 16.34 | 15.01 | 15.05 | 91,698 | -0.32(-2.05%) |
Feb 10, 2006 | 15.15 | 15.54 | 14.89 | 15.36 | 51,247 | +0.37(+2.46%) |
Feb 09, 2006 | 15.26 | 15.41 | 14.72 | 14.99 | 58,531 | -0.38(-2.50%) |
Feb 08, 2006 | 15.81 | 16.00 | 15.21 | 15.38 | 108,347 | -0.58(-3.66%) |
Feb 07, 2006 | 16.09 | 16.18 | 15.84 | 15.96 | 62,953 | -0.13(-0.81%) |
Feb 06, 2006 | 16.17 | 16.53 | 16.01 | 16.09 | 136,702 | +0.19(+1.21%) |
Feb 03, 2006 | 15.49 | 16.84 | 15.48 | 15.90 | 219,036 | +0.22(+1.37%) |
Feb 02, 2006 | 15.76 | 15.88 | 15.49 | 15.68 | 90,658 | -0.08(-0.49%) |
Feb 01, 2006 | 14.95 | 16.15 | 14.95 | 15.76 | 190,681 | +0.81(+5.45%) |
Jan 31, 2006 | 14.61 | 15.26 | 14.49 | 14.95 | 151,010 | +0.34(+2.32%) |
Jan 30, 2006 | 12.99 | 15.27 | 12.99 | 14.61 | 200,046 | +1.61(+12.43%) |
Jan 27, 2006 | 11.16 | 13.45 | 11.16 | 12.99 | 111,599 | +1.87(+16.79%) |
Jan 26, 2006 | 11.12 | 11.12 | 11.05 | 11.12 | 2,861 | +0.03(+0.28%) |
Jan 25, 2006 | 11.16 | 11.16 | 11.06 | 11.09 | 8,064 | -0.02(-0.14%) |
Jan 24, 2006 | 11.07 | 11.14 | 11.07 | 11.11 | 3,381 | +0.05(+0.42%) |
Jan 23, 2006 | 11.06 | 11.06 | 11.00 | 11.06 | 2,471 | +0.01(+0.07%) |
Jan 20, 2006 | 11.02 | 11.06 | 11.02 | 11.06 | 3,381 | +0.02(+0.14%) |
Jan 19, 2006 | 11.12 | 11.12 | 11.04 | 11.04 | 3,902 | +0.00(+0.00%) |
Jan 18, 2006 | 11.09 | 11.09 | 11.04 | 11.04 | 520 | -0.01(-0.07%) |
Jan 17, 2006 | 11.15 | 11.20 | 10.99 | 11.05 | 6,763 | -0.10(-0.90%) |
Jan 13, 2006 | 11.22 | 11.23 | 11.15 | 11.15 | 14,437 | -0.08(-0.69%) |
Jan 12, 2006 | 11.15 | 11.28 | 11.14 | 11.22 | 20,811 | +0.11(+0.97%) |
Jan 11, 2006 | 11.12 | 11.15 | 11.08 | 11.12 | 5,072 | -0.01(-0.07%) |
Jan 10, 2006 | 11.12 | 11.14 | 11.10 | 11.12 | 2,731 | +0.08(+0.70%) |
Jan 09, 2006 | 10.78 | 11.06 | 10.78 | 11.05 | 6,893 | +0.23(+2.13%) |
Jan 06, 2006 | 10.78 | 10.85 | 10.78 | 10.82 | 3,641 | +0.05(+0.43%) |
Jan 05, 2006 | 10.78 | 10.80 | 10.77 | 10.77 | 1,040 | +0.07(+0.65%) |
Jan 04, 2006 | 10.73 | 10.80 | 10.70 | 10.70 | 6,373 | -0.03(-0.29%) |
Jan 03, 2006 | 11.23 | 11.23 | 10.69 | 10.73 | 43,703 | -0.42(-3.79%) |
Dec 30, 2005 | 11.08 | 11.16 | 11.08 | 11.16 | 2,601 | -0.01(-0.07%) |
Dec 29, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 1,040 | -0.02(-0.14%) |
Dec 28, 2005 | 11.00 | 11.18 | 11.00 | 11.18 | 4,682 | +0.18(+1.68%) |
Dec 27, 2005 | 11.32 | 11.33 | 10.99 | 10.99 | 17,819 | -0.15(-1.38%) |
Dec 23, 2005 | 11.09 | 11.15 | 11.09 | 11.15 | 3,641 | +0.08(+0.76%) |
Dec 22, 2005 | 11.06 | 11.06 | 11.04 | 11.06 | 910 | -0.04(-0.35%) |
Dec 21, 2005 | 11.13 | 11.13 | 11.08 | 11.10 | 780 | -0.01(-0.07%) |
Dec 20, 2005 | 11.10 | 11.11 | 11.10 | 11.11 | 390 | -0.06(-0.55%) |
Dec 19, 2005 | 11.15 | 11.26 | 11.14 | 11.17 | 10,665 | +0.04(+0.36%) |
Dec 16, 2005 | 10.99 | 11.13 | 10.99 | 11.13 | 2,731 | +0.14(+1.31%) |
Dec 15, 2005 | 10.96 | 11.00 | 10.90 | 10.99 | 2,341 | +0.03(+0.28%) |
Dec 14, 2005 | 10.92 | 10.96 | 10.92 | 10.96 | 1,040 | -0.04(-0.35%) |
Dec 13, 2005 | 11.13 | 11.13 | 10.99 | 10.99 | 1,951 | -0.08(-0.69%) |
Dec 12, 2005 | 11.09 | 11.09 | 11.07 | 11.07 | 1,170 | -0.01(-0.07%) |
Dec 09, 2005 | 11.07 | 11.09 | 11.07 | 11.08 | 1,560 | -0.02(-0.21%) |
Dec 08, 2005 | 11.10 | 11.15 | 11.09 | 11.10 | 4,292 | +0.01(+0.07%) |
Dec 07, 2005 | 11.09 | 11.13 | 11.09 | 11.09 | 1,170 | -0.03(-0.28%) |
Dec 06, 2005 | 11.14 | 11.14 | 11.09 | 11.12 | 3,381 | -0.02(-0.14%) |
Dec 05, 2005 | 11.64 | 11.64 | 11.14 | 11.14 | 12,226 | -0.42(-3.66%) |
Dec 02, 2005 | 11.14 | 11.56 | 11.11 | 11.56 | 5,592 | +0.42(+3.72%) |
Dec 01, 2005 | 11.09 | 11.15 | 11.09 | 11.15 | 8,064 | +0.06(+0.55%) |
Nov 30, 2005 | 11.06 | 11.12 | 11.06 | 11.09 | 4,812 | +0.10(+0.91%) |
Nov 29, 2005 | 11.00 | 11.00 | 10.93 | 10.99 | 2,211 | -0.05(-0.49%) |
Nov 28, 2005 | 11.03 | 11.04 | 10.96 | 11.04 | 1,040 | +0.05(+0.49%) |
Nov 25, 2005 | 11.01 | 11.07 | 10.99 | 10.99 | 3,381 | +0.02(+0.14%) |
Nov 23, 2005 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 10.79 | 10.97 | 10.79 | 10.97 | 7,674 | +0.18(+1.71%) |
Nov 21, 2005 | 10.96 | 10.96 | 10.78 | 10.79 | 2,341 | -0.21(-1.89%) |
Nov 18, 2005 | 11.08 | 11.08 | 10.99 | 10.99 | 4,292 | -0.08(-0.76%) |
Nov 17, 2005 | 11.08 | 11.08 | 11.07 | 11.08 | 1,040 | +0.04(+0.35%) |
Nov 16, 2005 | 11.09 | 11.09 | 11.04 | 11.04 | 5,853 | -0.11(-0.97%) |
Nov 15, 2005 | 11.09 | 11.22 | 11.09 | 11.15 | 13,397 | +0.01(+0.07%) |
Nov 14, 2005 | 11.19 | 11.19 | 11.13 | 11.14 | 3,641 | -0.02(-0.14%) |
Nov 11, 2005 | 11.22 | 11.22 | 11.16 | 11.16 | 1,430 | -0.03(-0.27%) |
Nov 10, 2005 | 11.29 | 11.29 | 11.19 | 11.19 | 2,081 | -0.11(-0.95%) |
Nov 09, 2005 | 11.38 | 11.38 | 11.29 | 11.29 | 3,381 | -0.05(-0.47%) |
Nov 08, 2005 | 11.31 | 11.38 | 11.31 | 11.35 | 3,381 | -0.08(-0.67%) |
Nov 07, 2005 | 11.37 | 11.42 | 11.30 | 11.42 | 6,243 | -0.02(-0.20%) |
Nov 04, 2005 | 11.47 | 11.47 | 11.34 | 11.45 | 5,853 | -0.02(-0.13%) |
Nov 03, 2005 | 11.47 | 11.47 | 11.36 | 11.46 | 910 | +0.08(+0.67%) |
Nov 02, 2005 | 11.29 | 11.49 | 11.29 | 11.39 | 8,584 | +0.08(+0.68%) |
Nov 01, 2005 | 11.39 | 11.39 | 11.31 | 11.31 | 12,226 | +0.31(+2.80%) |
Oct 31, 2005 | 10.99 | 11.05 | 10.99 | 11.00 | 1,820 | -0.03(-0.28%) |
Oct 28, 2005 | 11.11 | 11.16 | 11.03 | 11.03 | 2,341 | -0.07(-0.62%) |
Oct 27, 2005 | 11.15 | 11.16 | 11.10 | 11.10 | 6,503 | -0.05(-0.48%) |
Oct 26, 2005 | 11.32 | 11.32 | 11.15 | 11.16 | 8,454 | -0.17(-1.48%) |
Oct 25, 2005 | 11.32 | 11.33 | 11.32 | 11.32 | 1,690 | +0.00(+0.01%) |
Oct 24, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 780 | -0.00(-0.02%) |
Oct 21, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 2,081 | +0.01(+0.13%) |
Oct 20, 2005 | 11.35 | 11.35 | 11.31 | 11.31 | 1,820 | -0.06(-0.54%) |
Oct 19, 2005 | 11.43 | 11.44 | 11.37 | 11.37 | 3,251 | -0.07(-0.60%) |
Oct 18, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 520 | -0.01(-0.07%) |
Oct 17, 2005 | 11.46 | 11.47 | 11.45 | 11.45 | 6,243 | -0.01(-0.07%) |
Oct 14, 2005 | 11.48 | 11.51 | 11.46 | 11.46 | 2,731 | -0.02(-0.13%) |
Oct 13, 2005 | 11.65 | 11.65 | 11.46 | 11.47 | 11,446 | -0.18(-1.52%) |
Oct 12, 2005 | 11.93 | 11.93 | 11.62 | 11.65 | 15,738 | -0.13(-1.11%) |
Oct 11, 2005 | 11.80 | 11.80 | 11.72 | 11.78 | 6,763 | +0.15(+1.26%) |
Oct 10, 2005 | 11.53 | 11.63 | 11.53 | 11.63 | 10,665 | +0.05(+0.47%) |
Oct 07, 2005 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 11.58 | 11.58 | 11.58 | 11.58 | 520 | -0.11(-0.92%) |
Oct 05, 2005 | 11.80 | 11.80 | 11.69 | 11.69 | 2,991 | -0.18(-1.55%) |
Oct 04, 2005 | 11.82 | 11.87 | 11.81 | 11.87 | 2,601 | -0.03(-0.26%) |
Oct 03, 2005 | 12.07 | 12.07 | 11.89 | 11.90 | 4,032 | +0.01(+0.06%) |
Sep 30, 2005 | 11.92 | 11.92 | 11.89 | 11.89 | 650 | -0.02(-0.19%) |
Sep 29, 2005 | 11.92 | 11.92 | 11.92 | 11.92 | 1,040 | -0.03(-0.26%) |
Sep 28, 2005 | 12.07 | 12.19 | 11.93 | 11.95 | 6,893 | -0.27(-2.20%) |
Sep 27, 2005 | 12.24 | 12.24 | 12.17 | 12.22 | 3,641 | +0.13(+1.08%) |
Sep 26, 2005 | 12.06 | 12.13 | 12.05 | 12.09 | 11,185 | +0.20(+1.68%) |
Sep 23, 2005 | 11.89 | 11.96 | 11.86 | 11.89 | 6,243 | -0.05(-0.39%) |
Sep 22, 2005 | 11.83 | 11.93 | 11.83 | 11.93 | 390 | +0.01(+0.06%) |
Sep 21, 2005 | 11.96 | 11.96 | 11.92 | 11.92 | 3,121 | +0.10(+0.84%) |
Sep 20, 2005 | 11.89 | 11.89 | 11.79 | 11.82 | 8,844 | -0.12(-1.03%) |
Sep 19, 2005 | 11.93 | 11.97 | 11.90 | 11.95 | 7,413 | +0.17(+1.44%) |
Sep 16, 2005 | 11.44 | 11.78 | 11.44 | 11.78 | 14,047 | +0.29(+2.54%) |
Sep 15, 2005 | 11.49 | 11.49 | 11.49 | 11.49 | 390 | +0.06(+0.54%) |
Sep 14, 2005 | 11.45 | 11.47 | 11.42 | 11.42 | 1,300 | -0.03(-0.27%) |
Sep 13, 2005 | 11.46 | 11.46 | 11.46 | 11.46 | 1,690 | -0.01(-0.07%) |
Sep 12, 2005 | 11.33 | 11.48 | 11.26 | 11.46 | 9,234 | +0.28(+2.54%) |
Sep 09, 2005 | 11.08 | 11.21 | 11.08 | 11.18 | 6,243 | +0.16(+1.47%) |
Sep 08, 2005 | 10.93 | 11.02 | 10.93 | 11.02 | 3,641 | +0.12(+1.13%) |
Sep 07, 2005 | 10.89 | 10.96 | 10.89 | 10.89 | 1,951 | +0.00(+0.00%) |
Sep 06, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 1,820 | +0.00(+0.00%) |
Sep 02, 2005 | 10.86 | 10.89 | 10.86 | 10.89 | 1,170 | +0.04(+0.35%) |
Sep 01, 2005 | 10.84 | 10.86 | 10.84 | 10.86 | 4,682 | +0.02(+0.14%) |
Aug 31, 2005 | 10.84 | 10.84 | 10.84 | 10.84 | 650 | +0.02(+0.14%) |
Aug 30, 2005 | 10.84 | 10.84 | 10.82 | 10.82 | 2,211 | -0.02(-0.14%) |
Aug 29, 2005 | 10.81 | 10.86 | 10.81 | 10.84 | 780 | +0.01(+0.07%) |
Aug 26, 2005 | 10.85 | 10.85 | 10.83 | 10.83 | 7,413 | -0.02(-0.14%) |
Aug 25, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 10.90 | 10.90 | 10.85 | 10.85 | 2,991 | -0.01(-0.07%) |
Aug 23, 2005 | 10.82 | 10.86 | 10.81 | 10.86 | 1,560 | +0.08(+0.79%) |
Aug 22, 2005 | 10.77 | 10.80 | 10.73 | 10.77 | 6,373 | -0.01(-0.07%) |
Aug 19, 2005 | 10.78 | 10.81 | 10.78 | 10.78 | 1,040 | +0.00(+0.00%) |
Aug 18, 2005 | 10.76 | 10.78 | 10.76 | 10.78 | 1,560 | -0.01(-0.07%) |
Aug 17, 2005 | 10.77 | 10.79 | 10.77 | 10.79 | 650 | +0.02(+0.21%) |
Aug 16, 2005 | 10.77 | 10.79 | 10.76 | 10.76 | 1,300 | +0.00(+0.00%) |
Aug 15, 2005 | 10.79 | 10.86 | 10.76 | 10.76 | 12,356 | -0.11(-0.99%) |
Aug 12, 2005 | 11.21 | 11.21 | 10.87 | 10.87 | 8,454 | -0.16(-1.46%) |
Aug 11, 2005 | 11.07 | 11.07 | 11.03 | 11.03 | 390 | -0.04(-0.35%) |
Aug 10, 2005 | 10.99 | 11.09 | 10.99 | 11.07 | 1,560 | +0.05(+0.42%) |
Aug 09, 2005 | 10.96 | 11.06 | 10.96 | 11.02 | 2,601 | +0.07(+0.63%) |
Aug 08, 2005 | 10.85 | 10.96 | 10.85 | 10.96 | 4,422 | +0.09(+0.85%) |
Aug 05, 2005 | 10.86 | 10.86 | 10.86 | 10.86 | 1,430 | +0.00(+0.00%) |
Aug 04, 2005 | 10.87 | 10.92 | 10.86 | 10.86 | 9,625 | +0.01(+0.07%) |
Aug 03, 2005 | 10.81 | 10.86 | 10.81 | 10.86 | 1,820 | +0.01(+0.07%) |
Aug 02, 2005 | 10.77 | 10.86 | 10.77 | 10.85 | 5,462 | +0.08(+0.71%) |
Aug 01, 2005 | 10.76 | 10.82 | 10.76 | 10.77 | 4,552 | +0.02(+0.14%) |
Jul 29, 2005 | 10.73 | 10.76 | 10.73 | 10.76 | 4,682 | +0.03(+0.29%) |
Jul 28, 2005 | 10.61 | 10.73 | 10.61 | 10.73 | 6,113 | +0.19(+1.82%) |
Jul 27, 2005 | 10.53 | 10.53 | 10.53 | 10.53 | 1,560 | +0.02(+0.22%) |
Jul 26, 2005 | 10.51 | 10.51 | 10.45 | 10.51 | 5,332 | +0.00(+0.00%) |
Jul 25, 2005 | 10.59 | 10.76 | 10.51 | 10.51 | 15,478 | -0.01(-0.07%) |
Jul 22, 2005 | 10.23 | 10.52 | 10.23 | 10.52 | 5,853 | +0.31(+3.01%) |
Jul 21, 2005 | 9.687 | 10.23 | 9.687 | 10.21 | 19,640 | +0.59(+6.15%) |
Jul 20, 2005 | 9.418 | 9.679 | 9.410 | 9.618 | 13,397 | +0.20(+2.12%) |
Jul 19, 2005 | 9.280 | 9.418 | 9.280 | 9.418 | 4,162 | +0.12(+1.24%) |
Jul 18, 2005 | 9.257 | 9.303 | 9.257 | 9.303 | 780 | +0.02(+0.17%) |
Jul 15, 2005 | 9.303 | 9.310 | 9.264 | 9.287 | 2,341 | -0.08(-0.82%) |
Jul 14, 2005 | 9.357 | 9.395 | 9.326 | 9.364 | 4,552 | -0.05(-0.57%) |
Jul 13, 2005 | 9.210 | 9.418 | 9.210 | 9.418 | 10,665 | +0.14(+1.49%) |
Jul 12, 2005 | 9.226 | 9.287 | 9.226 | 9.280 | 20,941 | +0.05(+0.58%) |
Jul 11, 2005 | 9.226 | 9.226 | 9.226 | 9.226 | 6,763 | +0.00(+0.00%) |
Jul 08, 2005 | 9.218 | 9.234 | 9.218 | 9.226 | 25,103 | +0.01(+0.08%) |
Jul 07, 2005 | 9.195 | 9.226 | 9.195 | 9.218 | 27,054 | +0.02(+0.25%) |
Jul 06, 2005 | 9.172 | 9.195 | 9.172 | 9.195 | 520 | +0.08(+0.93%) |
Jul 05, 2005 | 9.195 | 9.195 | 9.111 | 9.111 | 520 | -0.07(-0.75%) |
Jul 01, 2005 | 9.164 | 9.180 | 9.164 | 9.180 | 520 | -0.05(-0.50%) |
Jun 30, 2005 | 9.157 | 9.226 | 9.157 | 9.226 | 25,493 | +0.02(+0.25%) |
Jun 29, 2005 | 9.226 | 9.226 | 9.149 | 9.203 | 10,145 | -0.02(-0.25%) |
Jun 28, 2005 | 9.141 | 9.226 | 9.141 | 9.226 | 9,104 | +0.04(+0.42%) |
Jun 27, 2005 | 9.172 | 9.218 | 9.141 | 9.187 | 4,552 | +0.08(+0.84%) |
Jun 24, 2005 | 9.172 | 9.180 | 9.095 | 9.111 | 7,283 | -0.06(-0.67%) |
Jun 23, 2005 | 9.203 | 9.218 | 9.172 | 9.172 | 4,032 | +0.01(+0.08%) |
Jun 22, 2005 | 9.157 | 9.172 | 9.157 | 9.164 | 13,527 | +0.06(+0.68%) |
Jun 21, 2005 | 9.111 | 9.111 | 9.095 | 9.103 | 1,951 | -0.01(-0.08%) |
Jun 20, 2005 | 9.111 | 9.111 | 9.111 | 9.111 | 260 | -0.05(-0.59%) |
Jun 17, 2005 | 9.157 | 9.187 | 9.157 | 9.164 | 1,170 | -0.02(-0.17%) |
Jun 16, 2005 | 9.180 | 9.180 | 9.180 | 9.180 | 5,983 | -0.01(-0.08%) |
Jun 15, 2005 | 9.203 | 9.203 | 9.111 | 9.187 | 15,478 | +0.09(+1.01%) |
Jun 14, 2005 | 9.095 | 9.203 | 9.087 | 9.095 | 10,925 | -0.01(-0.08%) |
Jun 13, 2005 | 9.111 | 9.149 | 9.080 | 9.103 | 7,544 | +0.01(+0.08%) |
Jun 10, 2005 | 9.103 | 9.111 | 9.072 | 9.095 | 6,503 | +0.02(+0.17%) |
Jun 09, 2005 | 9.034 | 9.111 | 9.026 | 9.080 | 8,324 | +0.10(+1.11%) |
Jun 08, 2005 | 8.980 | 8.988 | 8.972 | 8.980 | 3,121 | +0.02(+0.26%) |
Jun 07, 2005 | 8.903 | 9.064 | 8.880 | 8.957 | 20,030 | +0.15(+1.66%) |
Jun 06, 2005 | 8.934 | 8.934 | 8.811 | 8.811 | 3,641 | -0.07(-0.78%) |
Jun 03, 2005 | 8.995 | 8.995 | 8.880 | 8.880 | 3,641 | -0.12(-1.28%) |
Jun 02, 2005 | 8.988 | 8.995 | 8.988 | 8.995 | 6,113 | +0.08(+0.86%) |
Jun 01, 2005 | 8.941 | 8.995 | 8.811 | 8.918 | 14,957 | +0.05(+0.61%) |
May 31, 2005 | 9.049 | 9.049 | 8.857 | 8.865 | 24,192 | +0.15(+1.77%) |
May 27, 2005 | 8.726 | 8.734 | 8.688 | 8.711 | 4,552 | +0.04(+0.44%) |
May 26, 2005 | 8.649 | 8.680 | 8.649 | 8.672 | 650 | -0.01(-0.09%) |
May 25, 2005 | 8.680 | 8.680 | 8.649 | 8.680 | 4,162 | +0.00(+0.00%) |
May 24, 2005 | 8.642 | 8.680 | 8.626 | 8.680 | 1,040 | -0.04(-0.44%) |
May 23, 2005 | 8.726 | 8.726 | 8.680 | 8.718 | 3,381 | +0.07(+0.80%) |
May 20, 2005 | 8.457 | 8.649 | 8.434 | 8.649 | 6,113 | +0.19(+2.27%) |
May 19, 2005 | 8.649 | 8.665 | 8.457 | 8.457 | 18,339 | -0.15(-1.70%) |
May 18, 2005 | 8.495 | 8.626 | 8.457 | 8.603 | 28,094 | +0.15(+1.82%) |
May 17, 2005 | 8.442 | 8.449 | 8.365 | 8.449 | 35,378 | -0.01(-0.09%) |
May 16, 2005 | 8.657 | 8.657 | 8.449 | 8.457 | 39,280 | -0.19(-2.22%) |
May 13, 2005 | 8.880 | 8.880 | 8.649 | 8.649 | 28,875 | -0.25(-2.77%) |
May 12, 2005 | 8.995 | 8.995 | 8.888 | 8.895 | 18,469 | -0.06(-0.69%) |
May 11, 2005 | 9.080 | 9.080 | 8.926 | 8.957 | 11,706 | -0.05(-0.51%) |
May 10, 2005 | 9.026 | 9.034 | 8.995 | 9.003 | 40,191 | -0.02(-0.26%) |
May 09, 2005 | 9.234 | 9.234 | 9.003 | 9.026 | 16,128 | -0.21(-2.25%) |
May 06, 2005 | 9.310 | 9.310 | 9.226 | 9.234 | 26,404 | -0.07(-0.74%) |
May 05, 2005 | 9.134 | 9.395 | 9.134 | 9.303 | 38,240 | +0.26(+2.89%) |
May 04, 2005 | 8.995 | 9.049 | 8.995 | 9.041 | 10,015 | +0.05(+0.60%) |
May 03, 2005 | 9.041 | 9.049 | 8.988 | 8.988 | 14,047 | -0.05(-0.51%) |