Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 14.14 | 14.18 | 14.14 | 14.18 | 2,625 | -0.01(-0.07%) |
Feb 27, 2006 | 14.19 | 14.19 | 14.19 | 14.19 | 972 | -0.15(-1.08%) |
Feb 24, 2006 | 14.09 | 14.35 | 14.09 | 14.35 | 4,375 | +0.32(+2.27%) |
Feb 23, 2006 | 14.03 | 14.03 | 14.03 | 14.03 | 972 | -0.11(-0.80%) |
Feb 22, 2006 | 14.04 | 14.14 | 14.03 | 14.14 | 3,403 | +0.11(+0.81%) |
Feb 21, 2006 | 14.03 | 14.03 | 14.03 | 14.03 | 2,430 | +0.01(+0.07%) |
Feb 17, 2006 | 14.02 | 14.02 | 14.02 | 14.02 | 388 | -0.12(-0.87%) |
Feb 16, 2006 | 13.92 | 14.14 | 13.92 | 14.14 | 2,722 | -0.04(-0.29%) |
Feb 15, 2006 | 13.90 | 14.18 | 13.90 | 14.18 | 2,625 | +0.24(+1.70%) |
Feb 14, 2006 | 14.14 | 14.14 | 13.90 | 13.95 | 3,305 | -0.07(-0.51%) |
Feb 13, 2006 | 14.02 | 14.02 | 14.02 | 14.02 | 3,403 | +0.00(+0.00%) |
Feb 10, 2006 | 14.02 | 14.02 | 14.02 | 14.02 | 97 | +0.03(+0.22%) |
Feb 09, 2006 | 14.01 | 14.01 | 13.99 | 13.99 | 3,403 | +0.09(+0.67%) |
Feb 08, 2006 | 13.89 | 13.89 | 13.89 | 13.89 | 1,944 | -0.21(-1.46%) |
Feb 07, 2006 | 14.16 | 14.16 | 14.10 | 14.10 | 1,264 | -0.20(-1.37%) |
Feb 06, 2006 | 14.30 | 14.30 | 14.30 | 14.30 | 972 | +0.13(+0.94%) |
Feb 03, 2006 | 14.16 | 14.21 | 14.16 | 14.16 | 875 | -0.02(-0.14%) |
Feb 02, 2006 | 14.19 | 14.21 | 14.18 | 14.18 | 3,403 | -0.11(-0.79%) |
Feb 01, 2006 | 14.29 | 14.30 | 14.29 | 14.30 | 291 | +0.20(+1.39%) |
Jan 31, 2006 | 14.24 | 14.24 | 14.03 | 14.10 | 4,861 | -0.14(-1.01%) |
Jan 30, 2006 | 13.99 | 14.24 | 13.99 | 14.24 | 583 | +0.00(+0.00%) |
Jan 27, 2006 | 14.14 | 14.30 | 14.08 | 14.24 | 6,417 | +0.10(+0.73%) |
Jan 26, 2006 | 14.03 | 14.14 | 13.99 | 14.14 | 486 | +0.00(+0.00%) |
Jan 25, 2006 | 14.14 | 14.14 | 14.08 | 14.14 | 3,597 | +0.00(+0.00%) |
Jan 24, 2006 | 14.14 | 14.14 | 14.00 | 14.14 | 3,208 | +0.00(+0.00%) |
Jan 23, 2006 | 14.14 | 14.14 | 14.14 | 14.14 | 194 | +0.09(+0.66%) |
Jan 20, 2006 | 14.14 | 14.14 | 14.04 | 14.05 | 875 | -0.09(-0.65%) |
Jan 19, 2006 | 13.89 | 14.14 | 13.89 | 14.14 | 3,500 | +0.26(+1.85%) |
Jan 18, 2006 | 13.94 | 13.96 | 13.88 | 13.88 | 1,264 | -0.01(-0.07%) |
Jan 17, 2006 | 13.88 | 14.24 | 13.88 | 13.89 | 14,973 | -0.08(-0.59%) |
Jan 13, 2006 | 13.98 | 14.03 | 13.97 | 13.98 | 6,417 | -0.05(-0.37%) |
Jan 12, 2006 | 14.03 | 14.03 | 14.03 | 14.03 | 1,944 | +0.08(+0.59%) |
Jan 11, 2006 | 13.95 | 13.95 | 13.95 | 13.95 | 486 | +0.02(+0.15%) |
Jan 10, 2006 | 13.93 | 13.93 | 13.93 | 13.93 | 2,528 | -0.07(-0.51%) |
Jan 09, 2006 | 14.08 | 14.08 | 14.00 | 14.00 | 1,944 | +0.16(+1.19%) |
Jan 06, 2006 | 13.83 | 13.84 | 13.83 | 13.83 | 3,014 | +0.13(+0.98%) |
Jan 05, 2006 | 13.80 | 13.88 | 13.70 | 13.70 | 12,737 | -0.13(-0.97%) |
Jan 04, 2006 | 13.83 | 13.84 | 13.83 | 13.83 | 2,528 | -0.09(-0.66%) |
Jan 03, 2006 | 13.60 | 13.93 | 13.60 | 13.93 | 6,611 | +0.37(+2.73%) |
Dec 30, 2005 | 13.46 | 13.56 | 13.37 | 13.56 | 11,862 | +0.17(+1.31%) |
Dec 29, 2005 | 13.16 | 13.38 | 13.16 | 13.38 | 2,139 | +0.11(+0.85%) |
Dec 28, 2005 | 13.27 | 13.27 | 13.27 | 13.27 | 1,458 | +0.35(+2.71%) |
Dec 27, 2005 | 12.92 | 12.92 | 12.92 | 12.92 | 1,361 | +0.05(+0.40%) |
Dec 23, 2005 | 12.87 | 12.87 | 12.87 | 12.87 | 291 | +0.01(+0.08%) |
Dec 22, 2005 | 12.86 | 12.86 | 12.86 | 12.86 | 1,458 | +0.21(+1.63%) |
Dec 21, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 2,236 | -0.24(-1.84%) |
Dec 20, 2005 | 12.89 | 12.89 | 12.89 | 12.89 | 9,723 | -0.03(-0.24%) |
Dec 19, 2005 | 12.86 | 13.01 | 12.86 | 12.92 | 4,569 | +0.17(+1.37%) |
Dec 16, 2005 | 12.78 | 12.86 | 12.74 | 12.74 | 3,500 | -0.10(-0.80%) |
Dec 15, 2005 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 12.75 | 12.86 | 12.75 | 12.85 | 4,083 | -0.04(-0.32%) |
Dec 13, 2005 | 12.81 | 12.89 | 12.75 | 12.89 | 3,986 | -0.07(-0.56%) |
Dec 12, 2005 | 12.86 | 13.11 | 12.86 | 12.96 | 12,834 | +0.30(+2.36%) |
Dec 09, 2005 | 12.91 | 12.99 | 12.66 | 12.66 | 12,251 | -0.23(-1.76%) |
Dec 08, 2005 | 12.84 | 12.89 | 12.84 | 12.89 | 6,222 | +0.07(+0.56%) |
Dec 07, 2005 | 12.34 | 12.81 | 12.34 | 12.81 | 14,682 | +0.44(+3.57%) |
Dec 06, 2005 | 12.55 | 12.60 | 12.36 | 12.37 | 6,611 | +0.02(+0.17%) |
Dec 05, 2005 | 12.29 | 12.43 | 12.29 | 12.35 | 11,376 | -0.04(-0.33%) |
Dec 02, 2005 | 12.46 | 12.58 | 12.24 | 12.39 | 14,098 | +0.05(+0.42%) |
Dec 01, 2005 | 12.33 | 12.34 | 12.33 | 12.34 | 3,305 | +0.22(+1.78%) |
Nov 30, 2005 | 12.43 | 12.43 | 12.08 | 12.13 | 4,958 | -0.32(-2.56%) |
Nov 29, 2005 | 12.46 | 12.46 | 12.43 | 12.44 | 4,472 | +0.09(+0.75%) |
Nov 28, 2005 | 12.37 | 12.51 | 12.35 | 12.35 | 2,333 | +0.01(+0.08%) |
Nov 25, 2005 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 12.34 | 12.35 | 12.34 | 12.34 | 1,166 | -0.21(-1.64%) |
Nov 22, 2005 | 12.33 | 12.55 | 12.33 | 12.55 | 12,640 | +0.27(+2.18%) |
Nov 21, 2005 | 12.11 | 12.28 | 12.11 | 12.28 | 6,417 | +0.27(+2.23%) |
Nov 18, 2005 | 12.00 | 12.12 | 12.00 | 12.01 | 7,389 | -0.12(-1.02%) |
Nov 17, 2005 | 11.93 | 12.14 | 11.91 | 12.14 | 25,377 | +0.21(+1.72%) |
Nov 16, 2005 | 11.72 | 11.93 | 11.72 | 11.93 | 6,222 | +0.15(+1.31%) |
Nov 15, 2005 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 11.66 | 11.78 | 11.66 | 11.78 | 291 | +0.10(+0.88%) |
Nov 11, 2005 | 11.42 | 11.67 | 11.42 | 11.67 | 4,180 | +0.34(+2.99%) |
Nov 10, 2005 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 11.31 | 11.33 | 11.31 | 11.33 | 2,722 | +0.11(+1.01%) |
Nov 08, 2005 | 11.22 | 11.22 | 11.22 | 11.22 | 486 | -0.10(-0.91%) |
Nov 07, 2005 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 3,403 | -0.08(-0.72%) |
Nov 02, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 97 | +0.05(+0.45%) |
Nov 01, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 972 | +0.12(+1.10%) |
Oct 28, 2005 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 11.48 | 11.48 | 11.23 | 11.23 | 14,584 | -0.45(-3.87%) |
Oct 26, 2005 | 11.66 | 11.68 | 11.66 | 11.68 | 7,000 | +0.06(+0.53%) |
Oct 25, 2005 | 11.50 | 11.62 | 11.50 | 11.62 | 4,083 | +0.26(+2.26%) |
Oct 24, 2005 | 11.35 | 11.36 | 11.35 | 11.36 | 2,528 | +0.07(+0.64%) |
Oct 21, 2005 | 11.31 | 11.31 | 11.29 | 11.29 | 7,000 | -0.21(-1.79%) |
Oct 20, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 11.79 | 11.79 | 11.50 | 11.50 | 2,430 | -0.32(-2.70%) |
Oct 18, 2005 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 12.03 | 12.03 | 11.82 | 11.82 | 23,432 | -0.37(-3.04%) |
Oct 12, 2005 | 12.19 | 12.19 | 12.19 | 12.19 | 4,861 | +0.05(+0.42%) |
Oct 11, 2005 | 12.13 | 12.30 | 12.13 | 12.14 | 2,139 | +0.05(+0.43%) |
Oct 10, 2005 | 12.08 | 12.08 | 12.08 | 12.08 | 1,166 | -0.21(-1.67%) |
Oct 07, 2005 | 12.19 | 12.29 | 12.19 | 12.29 | 1,847 | +0.23(+1.88%) |
Oct 06, 2005 | 11.87 | 12.06 | 11.87 | 12.06 | 5,445 | +0.26(+2.18%) |
Oct 05, 2005 | 11.93 | 11.93 | 11.81 | 11.81 | 583 | -0.20(-1.63%) |
Oct 04, 2005 | 12.03 | 12.03 | 12.00 | 12.00 | 3,305 | -0.16(-1.35%) |
Oct 03, 2005 | 12.17 | 12.17 | 12.17 | 12.17 | 291 | -0.10(-0.84%) |
Sep 30, 2005 | 12.27 | 12.27 | 12.27 | 12.27 | 2,430 | +0.08(+0.68%) |
Sep 29, 2005 | 12.09 | 12.19 | 12.03 | 12.19 | 7,778 | +0.19(+1.54%) |
Sep 28, 2005 | 11.90 | 12.00 | 11.79 | 12.00 | 9,334 | +0.00(+0.00%) |
Sep 27, 2005 | 11.98 | 12.00 | 11.98 | 12.00 | 7,097 | +0.03(+0.26%) |
Sep 26, 2005 | 11.87 | 11.97 | 11.87 | 11.97 | 8,459 | +0.09(+0.78%) |
Sep 23, 2005 | 11.88 | 11.88 | 11.87 | 11.88 | 2,819 | -0.05(-0.43%) |
Sep 22, 2005 | 11.93 | 12.03 | 11.93 | 11.93 | 3,014 | +0.09(+0.78%) |
Sep 21, 2005 | 11.65 | 11.84 | 11.65 | 11.84 | 1,944 | -0.01(-0.09%) |
Sep 20, 2005 | 11.94 | 11.97 | 11.85 | 11.85 | 15,168 | -0.07(-0.60%) |
Sep 19, 2005 | 12.03 | 12.08 | 11.92 | 11.92 | 14,195 | -0.04(-0.34%) |
Sep 16, 2005 | 11.61 | 11.97 | 11.61 | 11.96 | 14,487 | +0.48(+4.21%) |
Sep 15, 2005 | 11.46 | 11.48 | 11.46 | 11.48 | 7,973 | +0.16(+1.45%) |
Sep 14, 2005 | 11.30 | 11.31 | 11.04 | 11.31 | 52,894 | +0.00(+0.00%) |
Sep 13, 2005 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 11.30 | 11.31 | 11.30 | 11.31 | 1,458 | +0.13(+1.20%) |
Sep 09, 2005 | 11.21 | 11.30 | 11.18 | 11.18 | 5,056 | +0.02(+0.18%) |
Sep 08, 2005 | 11.05 | 11.16 | 11.05 | 11.16 | 4,861 | +0.16(+1.50%) |
Sep 07, 2005 | 10.99 | 10.99 | 10.99 | 10.99 | 486 | -0.03(-0.28%) |
Sep 06, 2005 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 11.03 | 11.04 | 11.03 | 11.03 | 486 | -0.04(-0.37%) |
Sep 01, 2005 | 10.79 | 11.07 | 10.79 | 11.07 | 6,709 | +0.68(+6.53%) |
Aug 31, 2005 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 10.49 | 10.49 | 10.39 | 10.39 | 13,612 | -0.07(-0.69%) |
Aug 29, 2005 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 10.46 | 10.46 | 10.46 | 10.46 | 486 | -0.06(-0.59%) |
Aug 25, 2005 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 10.63 | 10.63 | 10.52 | 10.52 | 16,723 | -0.23(-2.11%) |
Aug 23, 2005 | 10.76 | 10.76 | 10.75 | 10.75 | 4,861 | +0.05(+0.48%) |
Aug 22, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 97 | +0.00(+0.00%) |
Aug 19, 2005 | 10.72 | 10.72 | 10.70 | 10.70 | 3,889 | -0.05(-0.48%) |
Aug 18, 2005 | 10.75 | 10.88 | 10.74 | 10.75 | 7,486 | -0.11(-1.04%) |
Aug 17, 2005 | 10.96 | 10.96 | 10.85 | 10.86 | 22,168 | -0.14(-1.31%) |
Aug 16, 2005 | 11.00 | 11.11 | 11.00 | 11.00 | 4,958 | -0.03(-0.28%) |
Aug 15, 2005 | 11.11 | 11.11 | 11.04 | 11.04 | 11,084 | -0.03(-0.28%) |
Aug 12, 2005 | 11.08 | 11.08 | 11.06 | 11.07 | 5,250 | +0.19(+1.70%) |
Aug 11, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 3,889 | +0.19(+1.73%) |
Aug 10, 2005 | 10.59 | 10.70 | 10.59 | 10.70 | 4,861 | +0.16(+1.56%) |
Aug 09, 2005 | 10.54 | 10.54 | 10.53 | 10.53 | 486 | -0.16(-1.54%) |
Aug 08, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 10.73 | 10.73 | 10.70 | 10.70 | 15,168 | -0.09(-0.86%) |
Aug 04, 2005 | 10.79 | 10.79 | 10.78 | 10.79 | 2,528 | +0.25(+2.34%) |
Aug 03, 2005 | 10.28 | 10.57 | 10.28 | 10.54 | 11,278 | +0.40(+3.96%) |
Aug 02, 2005 | 10.05 | 10.18 | 10.05 | 10.14 | 4,958 | -0.14(-1.40%) |
Aug 01, 2005 | 10.05 | 10.28 | 10.05 | 10.28 | 194 | +0.31(+3.09%) |
Jul 29, 2005 | 9.976 | 9.976 | 9.976 | 9.976 | 388 | -0.12(-1.22%) |
Jul 28, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 291 | -0.08(-0.81%) |
Jul 27, 2005 | 10.13 | 10.23 | 10.13 | 10.18 | 1,458 | +0.00(+0.00%) |
Jul 26, 2005 | 10.18 | 10.18 | 10.18 | 10.18 | 194 | -0.04(-0.40%) |
Jul 25, 2005 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 10.11 | 10.28 | 10.11 | 10.22 | 7,681 | +0.11(+1.12%) |
Jul 21, 2005 | 9.956 | 10.11 | 9.956 | 10.11 | 2,041 | +0.17(+1.76%) |
Jul 20, 2005 | 9.966 | 9.966 | 9.935 | 9.935 | 2,236 | +0.10(+1.05%) |
Jul 19, 2005 | 9.925 | 9.925 | 9.832 | 9.832 | 1,750 | -0.40(-3.92%) |
Jul 18, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 10.35 | 10.35 | 10.23 | 10.23 | 21,293 | -0.15(-1.49%) |
Jul 13, 2005 | 10.40 | 10.40 | 10.39 | 10.39 | 1,555 | +0.02(+0.20%) |
Jul 12, 2005 | 10.37 | 10.37 | 10.37 | 10.37 | 972 | +0.03(+0.30%) |
Jul 11, 2005 | 10.27 | 10.34 | 10.27 | 10.34 | 13,806 | +0.21(+2.03%) |
Jul 08, 2005 | 10.14 | 10.14 | 10.13 | 10.13 | 972 | +0.00(+0.00%) |
Jul 07, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 777 | -0.15(-1.50%) |
Jul 05, 2005 | 10.29 | 10.29 | 10.28 | 10.28 | 10,695 | -0.03(-0.30%) |
Jul 01, 2005 | 10.32 | 10.32 | 10.32 | 10.32 | 972 | -0.08(-0.79%) |
Jun 30, 2005 | 10.39 | 10.40 | 10.39 | 10.40 | 1,264 | +0.04(+0.40%) |
Jun 29, 2005 | 10.21 | 10.36 | 10.21 | 10.36 | 5,931 | +0.23(+2.23%) |
Jun 28, 2005 | 10.22 | 10.22 | 10.13 | 10.13 | 1,555 | -0.07(-0.71%) |
Jun 27, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 194 | -0.02(-0.20%) |
Jun 23, 2005 | 10.23 | 10.23 | 10.22 | 10.22 | 2,430 | +0.04(+0.40%) |
Jun 22, 2005 | 10.18 | 10.18 | 10.18 | 10.18 | 3,208 | -0.15(-1.49%) |
Jun 21, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 10.44 | 10.44 | 10.34 | 10.34 | 1,944 | +0.05(+0.50%) |
Jun 17, 2005 | 10.28 | 10.28 | 10.28 | 10.28 | 4,861 | +0.14(+1.42%) |
Jun 16, 2005 | 10.03 | 10.14 | 10.03 | 10.14 | 3,111 | +0.35(+3.57%) |
Jun 15, 2005 | 9.791 | 9.791 | 9.791 | 9.791 | 486 | +0.06(+0.63%) |
Jun 14, 2005 | 9.729 | 9.729 | 9.729 | 9.729 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 9.729 | 9.729 | 9.729 | 9.729 | 972 | +0.07(+0.75%) |
Jun 10, 2005 | 9.657 | 9.657 | 9.657 | 9.657 | 3,305 | +0.14(+1.51%) |
Jun 09, 2005 | 9.513 | 9.513 | 9.513 | 9.513 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 9.513 | 9.513 | 9.513 | 9.513 | 972 | -0.05(-0.54%) |
Jun 07, 2005 | 9.678 | 9.678 | 9.565 | 9.565 | 15,265 | -0.12(-1.27%) |
Jun 06, 2005 | 9.688 | 9.688 | 9.688 | 9.688 | 97 | +0.00(+0.00%) |
Jun 03, 2005 | 9.688 | 9.688 | 9.688 | 9.688 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 9.770 | 9.770 | 9.688 | 9.688 | 1,944 | +0.13(+1.40%) |
Jun 01, 2005 | 9.554 | 9.554 | 9.554 | 9.554 | 972 | +0.20(+2.09%) |
May 31, 2005 | 9.308 | 9.359 | 9.308 | 9.359 | 1,264 | +0.05(+0.55%) |
May 27, 2005 | 9.287 | 9.308 | 9.287 | 9.308 | 1,069 | +0.10(+1.12%) |
May 26, 2005 | 9.225 | 9.225 | 9.205 | 9.205 | 4,861 | +0.04(+0.45%) |
May 25, 2005 | 9.153 | 9.164 | 9.153 | 9.164 | 1,264 | +0.06(+0.68%) |
May 24, 2005 | 8.979 | 9.102 | 8.979 | 9.102 | 4,278 | +0.25(+2.79%) |
May 23, 2005 | 8.845 | 8.855 | 8.845 | 8.855 | 2,430 | -0.19(-2.05%) |
May 20, 2005 | 9.040 | 9.040 | 9.040 | 9.040 | 972 | +0.14(+1.62%) |
May 19, 2005 | 8.845 | 8.896 | 8.845 | 8.896 | 2,333 | +0.08(+0.93%) |
May 18, 2005 | 8.793 | 8.814 | 8.793 | 8.814 | 3,111 | +0.21(+2.39%) |
May 17, 2005 | 8.680 | 8.680 | 8.608 | 8.608 | 1,944 | -0.08(-0.95%) |
May 16, 2005 | 8.752 | 8.752 | 8.691 | 8.691 | 4,375 | -0.15(-1.74%) |
May 13, 2005 | 8.855 | 8.855 | 8.845 | 8.845 | 12,445 | +0.00(+0.00%) |
May 12, 2005 | 9.153 | 9.153 | 8.845 | 8.845 | 5,250 | -0.41(-4.44%) |
May 11, 2005 | 9.513 | 9.513 | 9.256 | 9.256 | 4,375 | -0.28(-2.91%) |
May 10, 2005 | 9.544 | 9.544 | 9.534 | 9.534 | 972 | +0.05(+0.54%) |
May 09, 2005 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
May 06, 2005 | 9.482 | 9.482 | 9.482 | 9.482 | 291 | +0.00(+0.00%) |
May 05, 2005 | 9.482 | 9.482 | 9.482 | 9.482 | 2,236 | +0.02(+0.22%) |
May 04, 2005 | 9.308 | 9.462 | 9.308 | 9.462 | 2,041 | +0.33(+3.60%) |
May 03, 2005 | 9.133 | 9.133 | 9.133 | 9.133 | 194 | +0.03(+0.34%) |
May 02, 2005 | 9.122 | 9.122 | 9.102 | 9.102 | 2,236 | -0.01(-0.11%) |
Apr 29, 2005 | 9.102 | 9.112 | 9.102 | 9.112 | 680 | +0.05(+0.57%) |
Apr 28, 2005 | 9.308 | 9.308 | 9.061 | 9.061 | 11,959 | -0.35(-3.72%) |
Apr 27, 2005 | 9.565 | 9.565 | 9.410 | 9.410 | 2,430 | -0.26(-2.66%) |
Apr 26, 2005 | 9.668 | 9.668 | 9.668 | 9.668 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 9.822 | 9.822 | 9.668 | 9.668 | 680 | -0.05(-0.53%) |
Apr 22, 2005 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 9.719 | 9.719 | 9.719 | 9.719 | 486 | -0.05(-0.53%) |
Apr 20, 2005 | 9.770 | 9.770 | 9.770 | 9.770 | 6,320 | +0.14(+1.50%) |
Apr 19, 2005 | 9.513 | 9.637 | 9.513 | 9.626 | 3,403 | +0.21(+2.18%) |
Apr 18, 2005 | 9.421 | 9.421 | 9.421 | 9.421 | 972 | -0.04(-0.43%) |
Apr 15, 2005 | 9.462 | 9.462 | 9.462 | 9.462 | 1,944 | -0.10(-1.08%) |
Apr 14, 2005 | 9.822 | 9.822 | 9.565 | 9.565 | 21,391 | -0.36(-3.63%) |
Apr 13, 2005 | 9.925 | 9.925 | 9.925 | 9.925 | 6,320 | -0.01(-0.10%) |
Apr 12, 2005 | 9.935 | 9.935 | 9.935 | 9.935 | 583 | -0.14(-1.43%) |
Apr 11, 2005 | 10.08 | 10.08 | 10.08 | 10.08 | 1,555 | -0.01(-0.10%) |
Apr 08, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 194 | -0.01(-0.10%) |
Apr 06, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 10.03 | 10.10 | 10.03 | 10.10 | 10,890 | +0.07(+0.72%) |
Apr 01, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 1,458 | +0.00(+0.00%) |
Mar 31, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 291 | -0.31(-2.99%) |
Mar 29, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 972 | -0.10(-0.98%) |
Mar 22, 2005 | 10.45 | 10.48 | 10.44 | 10.44 | 10,792 | -0.05(-0.49%) |
Mar 21, 2005 | 10.64 | 10.64 | 10.49 | 10.49 | 13,515 | -0.22(-2.02%) |
Mar 18, 2005 | 10.70 | 10.71 | 10.70 | 10.71 | 194 | -0.09(-0.86%) |
Mar 17, 2005 | 10.79 | 10.80 | 10.70 | 10.80 | 11,473 | +0.08(+0.77%) |
Mar 16, 2005 | 10.64 | 10.72 | 10.64 | 10.72 | 3,403 | +0.01(+0.10%) |
Mar 15, 2005 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 10.80 | 10.80 | 10.71 | 10.71 | 12,154 | -0.04(-0.38%) |
Mar 11, 2005 | 10.76 | 10.76 | 10.75 | 10.75 | 2,430 | +0.00(+0.00%) |
Mar 10, 2005 | 10.76 | 10.76 | 10.75 | 10.75 | 9,237 | -0.06(-0.57%) |
Mar 09, 2005 | 10.87 | 10.88 | 10.80 | 10.81 | 2,722 | +0.01(+0.10%) |
Mar 08, 2005 | 10.55 | 10.80 | 10.55 | 10.80 | 2,236 | +0.17(+1.65%) |
Mar 07, 2005 | 10.63 | 10.63 | 10.54 | 10.62 | 6,320 | +0.11(+1.08%) |
Mar 04, 2005 | 10.52 | 10.52 | 10.51 | 10.51 | 6,806 | +0.23(+2.20%) |
Mar 03, 2005 | 10.40 | 10.40 | 10.28 | 10.28 | 14,584 | -0.23(-2.15%) |
Mar 02, 2005 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |