Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 13.11 | 13.35 | 13.11 | 13.35 | 5,000 | +0.05(+0.38%) |
Mar 30, 2006 | 13.13 | 13.30 | 13.13 | 13.30 | 11,150 | +0.00(+0.00%) |
Mar 29, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 1,000 | +0.19(+1.45%) |
Mar 28, 2006 | 13.11 | 13.11 | 13.10 | 13.11 | 3,275 | +0.01(+0.08%) |
Mar 27, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 8,000 | +0.00(+0.00%) |
Mar 24, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | -0.05(-0.38%) |
Mar 21, 2006 | 13.15 | 13.15 | 13.15 | 13.15 | 765 | +0.00(+0.00%) |
Mar 20, 2006 | 13.20 | 13.20 | 13.15 | 13.15 | 600 | -0.20(-1.50%) |
Mar 17, 2006 | 13.35 | 13.35 | 13.35 | 13.35 | 600 | -0.25(-1.84%) |
Mar 16, 2006 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 13.55 | 13.60 | 13.20 | 13.60 | 3,240 | +0.05(+0.37%) |
Mar 14, 2006 | 13.60 | 14.00 | 13.55 | 13.55 | 13,616 | +0.00(+0.00%) |
Mar 13, 2006 | 13.75 | 13.80 | 13.55 | 13.55 | 6,400 | -0.25(-1.81%) |
Mar 10, 2006 | 13.80 | 13.80 | 13.80 | 13.80 | 520 | +0.00(+0.00%) |
Mar 09, 2006 | 13.80 | 13.80 | 13.80 | 13.80 | 2,200 | +0.00(+0.00%) |
Mar 08, 2006 | 13.85 | 13.85 | 13.80 | 13.80 | 4,000 | +0.00(+0.00%) |
Mar 07, 2006 | 14.00 | 14.10 | 13.80 | 13.80 | 39,700 | -0.10(-0.72%) |
Mar 06, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 3,300 | +0.00(+0.00%) |
Mar 03, 2006 | 13.80 | 13.90 | 13.75 | 13.90 | 6,100 | +0.00(+0.00%) |
Mar 02, 2006 | 13.60 | 14.90 | 13.60 | 13.90 | 55,300 | +0.35(+2.58%) |
Mar 01, 2006 | 13.25 | 13.75 | 13.23 | 13.55 | 32,900 | +0.05(+0.37%) |
Feb 28, 2006 | 12.92 | 13.50 | 12.92 | 13.50 | 6,400 | +0.55(+4.25%) |
Feb 27, 2006 | 12.40 | 13.30 | 12.40 | 12.95 | 11,880 | +0.48(+3.85%) |
Feb 24, 2006 | 12.05 | 12.47 | 12.05 | 12.47 | 14,300 | +0.37(+3.06%) |
Feb 23, 2006 | 12.00 | 12.10 | 11.97 | 12.10 | 1,200 | -0.20(-1.63%) |
Feb 22, 2006 | 11.70 | 12.50 | 11.70 | 12.30 | 72,730 | +0.80(+6.96%) |
Feb 21, 2006 | 11.75 | 11.75 | 11.35 | 11.50 | 2,844 | -0.30(-2.54%) |
Feb 17, 2006 | 10.99 | 11.96 | 10.95 | 11.80 | 57,561 | +1.40(+13.46%) |
Feb 15, 2006 | 10.25 | 10.75 | 10.25 | 10.40 | 22,271 | +0.15(+1.46%) |
Feb 14, 2006 | 10.10 | 10.30 | 10.06 | 10.25 | 21,900 | +0.17(+1.69%) |
Feb 13, 2006 | 10.06 | 10.08 | 10.06 | 10.08 | 19,000 | -0.04(-0.40%) |
Feb 10, 2006 | 10.10 | 10.12 | 10.10 | 10.12 | 5,200 | +0.02(+0.20%) |
Feb 09, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 26,200 | -0.05(-0.49%) |
Feb 08, 2006 | 10.14 | 10.25 | 10.07 | 10.15 | 12,465 | +0.03(+0.30%) |
Feb 07, 2006 | 10.16 | 10.16 | 10.12 | 10.12 | 2,495 | -0.04(-0.39%) |
Feb 06, 2006 | 10.16 | 10.16 | 10.16 | 10.16 | 1,150 | +0.01(+0.10%) |
Feb 03, 2006 | 10.20 | 10.20 | 10.15 | 10.15 | 3,500 | -0.05(-0.49%) |
Feb 02, 2006 | 10.22 | 10.22 | 10.20 | 10.20 | 13,800 | +0.01(+0.10%) |
Feb 01, 2006 | 10.16 | 10.30 | 10.16 | 10.19 | 4,100 | -0.06(-0.59%) |
Jan 31, 2006 | 10.30 | 10.30 | 10.25 | 10.25 | 3,800 | +0.13(+1.28%) |
Jan 30, 2006 | 10.15 | 10.20 | 10.12 | 10.12 | 5,190 | -0.03(-0.30%) |
Jan 27, 2006 | 10.15 | 10.15 | 10.15 | 10.15 | 190 | +0.00(+0.00%) |
Jan 26, 2006 | 10.20 | 10.20 | 10.15 | 10.15 | 23,500 | +0.00(+0.00%) |
Jan 25, 2006 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 10.25 | 10.30 | 10.10 | 10.15 | 11,900 | +0.07(+0.69%) |
Jan 23, 2006 | 10.05 | 10.10 | 10.02 | 10.08 | 34,400 | +0.03(+0.30%) |
Jan 20, 2006 | 10.06 | 10.06 | 10.05 | 10.05 | 20,000 | -0.05(-0.50%) |
Jan 19, 2006 | 10.02 | 10.10 | 10.02 | 10.10 | 23,750 | +0.08(+0.80%) |
Jan 18, 2006 | 9.970 | 10.11 | 9.970 | 10.02 | 7,893 | +0.02(+0.20%) |
Jan 17, 2006 | 10.15 | 10.15 | 9.950 | 10.00 | 47,935 | -0.15(-1.48%) |
Jan 13, 2006 | 10.15 | 10.15 | 10.15 | 10.15 | 362 | -0.05(-0.49%) |
Jan 12, 2006 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.49%) |
Jan 11, 2006 | 10.15 | 10.20 | 10.05 | 10.15 | 14,320 | -0.10(-0.98%) |
Jan 10, 2006 | 10.25 | 10.26 | 10.24 | 10.25 | 20,500 | +0.00(+0.00%) |
Jan 09, 2006 | 10.17 | 10.26 | 10.15 | 10.25 | 23,520 | +0.10(+0.99%) |
Jan 06, 2006 | 10.10 | 10.15 | 10.10 | 10.15 | 5,300 | +0.05(+0.50%) |
Jan 05, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 3,600 | +0.00(+0.00%) |
Jan 04, 2006 | 10.09 | 10.10 | 10.04 | 10.10 | 23,330 | -0.05(-0.49%) |
Jan 03, 2006 | 9.950 | 10.17 | 9.950 | 10.15 | 17,200 | +0.20(+2.01%) |
Dec 30, 2005 | 10.00 | 10.00 | 9.930 | 9.950 | 9,100 | -0.10(-1.00%) |
Dec 29, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 1,000 | +0.05(+0.50%) |
Dec 28, 2005 | 10.05 | 10.05 | 10.00 | 10.00 | 17,662 | +0.05(+0.50%) |
Dec 23, 2005 | 9.900 | 10.00 | 9.900 | 9.950 | 2,600 | -0.05(-0.50%) |
Dec 22, 2005 | 9.900 | 10.00 | 9.900 | 10.00 | 200 | +0.00(+0.00%) |
Dec 21, 2005 | 9.890 | 10.00 | 9.890 | 10.00 | 5,500 | +0.10(+1.01%) |
Dec 20, 2005 | 9.890 | 9.910 | 9.890 | 9.900 | 5,265 | +0.00(+0.00%) |
Dec 19, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 12,400 | +0.00(+0.00%) |
Dec 16, 2005 | 9.860 | 9.950 | 9.860 | 9.900 | 8,000 | +0.05(+0.51%) |
Dec 15, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 1,000 | -0.05(-0.51%) |
Dec 14, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 10.05 | 10.05 | 9.900 | 9.900 | 3,700 | -0.20(-1.98%) |
Dec 12, 2005 | 9.900 | 10.12 | 9.900 | 10.10 | 12,732 | +0.23(+2.33%) |
Dec 09, 2005 | 9.870 | 9.870 | 9.870 | 9.870 | 250 | -0.15(-1.50%) |
Dec 08, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 350 | -0.04(-0.40%) |
Dec 07, 2005 | 10.05 | 10.06 | 10.00 | 10.06 | 16,944 | +0.16(+1.62%) |
Dec 06, 2005 | 10.13 | 10.13 | 9.900 | 9.900 | 3,500 | -0.25(-2.46%) |
Dec 05, 2005 | 9.900 | 10.15 | 9.900 | 10.15 | 11,750 | +0.10(+1.00%) |
Dec 02, 2005 | 10.00 | 10.05 | 9.980 | 10.05 | 97,639 | +0.10(+1.01%) |
Dec 01, 2005 | 9.990 | 10.05 | 9.950 | 9.950 | 67,520 | +0.05(+0.51%) |
Nov 30, 2005 | 10.05 | 10.15 | 9.880 | 9.900 | 10,345 | +0.04(+0.39%) |
Nov 29, 2005 | 9.861 | 9.861 | 9.861 | 9.861 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 9.650 | 9.900 | 9.590 | 9.861 | 18,090 | +0.26(+2.72%) |
Nov 25, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 9.700 | 9.700 | 9.550 | 9.600 | 50,635 | -0.05(-0.52%) |
Nov 22, 2005 | 9.750 | 9.850 | 9.650 | 9.650 | 17,685 | -0.05(-0.52%) |
Nov 21, 2005 | 9.800 | 9.850 | 9.700 | 9.700 | 40,900 | -0.10(-1.02%) |
Nov 18, 2005 | 9.850 | 9.850 | 9.800 | 9.800 | 11,625 | -0.05(-0.51%) |
Nov 17, 2005 | 10.00 | 10.00 | 9.800 | 9.850 | 18,200 | -0.10(-1.01%) |
Nov 16, 2005 | 9.950 | 10.00 | 9.950 | 9.950 | 5,500 | -0.15(-1.49%) |
Nov 15, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 3,970 | +0.00(+0.00%) |
Nov 14, 2005 | 9.950 | 10.10 | 9.950 | 10.10 | 8,790 | +0.10(+1.00%) |
Nov 11, 2005 | 9.950 | 10.00 | 9.900 | 10.00 | 5,000 | -0.15(-1.48%) |
Nov 10, 2005 | 10.22 | 10.22 | 9.950 | 10.15 | 21,450 | +0.00(+0.00%) |
Nov 09, 2005 | 10.25 | 10.25 | 10.10 | 10.15 | 93,850 | -0.07(-0.68%) |
Nov 08, 2005 | 10.22 | 10.22 | 10.22 | 10.22 | 300 | +0.12(+1.19%) |
Nov 07, 2005 | 10.00 | 10.10 | 10.00 | 10.10 | 2,400 | +0.11(+1.10%) |
Nov 04, 2005 | 9.800 | 10.00 | 9.700 | 9.990 | 6,100 | +0.29(+2.99%) |
Nov 03, 2005 | 9.950 | 9.950 | 9.700 | 9.700 | 3,300 | -0.31(-3.10%) |
Nov 02, 2005 | 9.860 | 10.22 | 9.860 | 10.01 | 17,450 | +0.25(+2.56%) |
Nov 01, 2005 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 9.700 | 9.760 | 9.650 | 9.760 | 3,000 | +0.11(+1.14%) |
Oct 28, 2005 | 9.650 | 9.650 | 9.610 | 9.650 | 7,000 | +0.05(+0.52%) |
Oct 27, 2005 | 9.510 | 9.650 | 9.510 | 9.600 | 5,250 | -0.05(-0.52%) |
Oct 26, 2005 | 9.500 | 9.650 | 9.500 | 9.650 | 1,400 | +0.06(+0.63%) |
Oct 25, 2005 | 9.590 | 9.700 | 9.500 | 9.590 | 17,100 | +0.00(+0.00%) |
Oct 24, 2005 | 9.590 | 9.590 | 9.590 | 9.590 | 400 | +0.00(+0.00%) |
Oct 21, 2005 | 9.560 | 9.590 | 9.500 | 9.590 | 13,600 | +0.09(+0.95%) |
Oct 20, 2005 | 9.510 | 9.570 | 9.500 | 9.500 | 8,900 | +0.00(+0.00%) |
Oct 19, 2005 | 9.400 | 9.500 | 9.250 | 9.500 | 12,200 | +0.05(+0.53%) |
Oct 18, 2005 | 9.650 | 9.750 | 9.450 | 9.450 | 29,500 | -0.30(-3.08%) |
Oct 17, 2005 | 10.00 | 10.00 | 8.975 | 9.750 | 48,370 | -0.35(-3.47%) |
Oct 14, 2005 | 10.15 | 10.15 | 10.10 | 10.10 | 2,280 | -0.10(-0.98%) |
Oct 13, 2005 | 10.35 | 10.35 | 10.20 | 10.20 | 1,100 | -0.13(-1.26%) |
Oct 12, 2005 | 10.05 | 10.50 | 10.00 | 10.33 | 9,350 | -0.27(-2.55%) |
Oct 11, 2005 | 10.73 | 10.73 | 10.60 | 10.60 | 1,900 | -0.13(-1.21%) |
Oct 10, 2005 | 10.75 | 10.75 | 10.73 | 10.73 | 2,500 | -0.04(-0.37%) |
Oct 07, 2005 | 10.79 | 10.80 | 10.77 | 10.77 | 24,575 | -0.03(-0.28%) |
Oct 06, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 200 | -0.05(-0.46%) |
Oct 05, 2005 | 10.90 | 10.90 | 10.85 | 10.85 | 6,500 | -0.07(-0.64%) |
Oct 04, 2005 | 10.92 | 10.92 | 10.92 | 10.92 | 6,200 | +0.02(+0.18%) |
Oct 03, 2005 | 10.90 | 11.00 | 10.90 | 10.90 | 8,500 | +0.00(+0.00%) |
Sep 30, 2005 | 10.94 | 10.94 | 10.90 | 10.90 | 7,700 | +0.00(+0.00%) |
Sep 29, 2005 | 11.00 | 11.00 | 10.90 | 10.90 | 18,700 | -0.10(-0.91%) |
Sep 28, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 6,700 | +0.07(+0.64%) |
Sep 27, 2005 | 10.93 | 10.95 | 10.90 | 10.93 | 16,100 | +0.03(+0.28%) |
Sep 26, 2005 | 10.88 | 10.95 | 10.85 | 10.90 | 22,100 | +0.02(+0.18%) |
Sep 23, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 10.86 | 10.88 | 10.86 | 10.88 | 3,300 | +0.03(+0.28%) |
Sep 21, 2005 | 10.85 | 10.87 | 10.85 | 10.85 | 5,100 | +0.00(+0.00%) |
Sep 20, 2005 | 10.85 | 10.86 | 10.80 | 10.85 | 2,350 | -0.05(-0.46%) |
Sep 19, 2005 | 10.90 | 10.95 | 10.90 | 10.90 | 14,750 | -0.03(-0.27%) |
Sep 16, 2005 | 10.95 | 10.95 | 10.90 | 10.93 | 12,000 | -0.07(-0.64%) |
Sep 15, 2005 | 10.95 | 11.00 | 10.90 | 11.00 | 5,700 | +0.05(+0.46%) |
Sep 14, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 4,750 | +0.00(+0.00%) |
Sep 13, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 2,000 | +0.00(+0.00%) |
Sep 12, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 7,275 | -0.05(-0.45%) |
Sep 09, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 975 | -0.05(-0.45%) |
Sep 08, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 1,000 | -0.05(-0.45%) |
Sep 06, 2005 | 11.00 | 11.10 | 11.00 | 11.10 | 16,220 | +0.15(+1.37%) |
Sep 02, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 5,100 | -0.01(-0.09%) |
Sep 01, 2005 | 10.95 | 10.96 | 10.95 | 10.96 | 1,280 | +0.01(+0.09%) |
Aug 31, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 10,600 | +0.00(+0.00%) |
Aug 30, 2005 | 10.95 | 10.96 | 10.95 | 10.95 | 5,500 | -0.09(-0.82%) |
Aug 29, 2005 | 11.00 | 11.05 | 10.95 | 11.04 | 7,750 | +0.11(+1.01%) |
Aug 26, 2005 | 10.93 | 10.93 | 10.93 | 10.93 | 3,050 | +0.00(+0.00%) |
Aug 25, 2005 | 11.02 | 11.02 | 10.93 | 10.93 | 9,400 | -0.09(-0.82%) |
Aug 24, 2005 | 11.02 | 11.02 | 11.02 | 11.02 | 1,200 | -0.08(-0.72%) |
Aug 23, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 1,200 | +0.00(+0.00%) |
Aug 22, 2005 | 11.01 | 11.10 | 11.01 | 11.10 | 9,800 | +0.00(+0.00%) |
Aug 19, 2005 | 11.10 | 11.10 | 11.00 | 11.10 | 24,200 | +0.00(+0.00%) |
Aug 18, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 11.05 | 11.25 | 11.05 | 11.10 | 2,450 | -0.05(-0.45%) |
Aug 16, 2005 | 11.05 | 11.15 | 11.05 | 11.15 | 28,000 | +0.10(+0.90%) |
Aug 15, 2005 | 11.05 | 11.25 | 11.05 | 11.05 | 47,000 | -0.36(-3.16%) |
Aug 12, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 11.10 | 11.41 | 11.10 | 11.41 | 10,800 | +0.11(+0.97%) |
Aug 09, 2005 | 11.00 | 11.41 | 11.00 | 11.30 | 19,150 | +0.30(+2.73%) |
Aug 08, 2005 | 11.22 | 11.25 | 11.00 | 11.00 | 8,380 | -0.25(-2.22%) |
Aug 05, 2005 | 11.22 | 11.25 | 11.22 | 11.25 | 4,600 | +0.00(+0.00%) |
Aug 04, 2005 | 11.25 | 11.25 | 11.22 | 11.25 | 15,600 | -0.04(-0.35%) |
Aug 03, 2005 | 11.27 | 11.30 | 11.25 | 11.29 | 18,030 | +0.00(+0.00%) |
Aug 02, 2005 | 11.25 | 11.29 | 11.25 | 11.29 | 13,000 | -0.02(-0.18%) |
Aug 01, 2005 | 11.25 | 11.40 | 11.20 | 11.31 | 48,050 | +0.11(+0.98%) |
Jul 29, 2005 | 11.20 | 11.21 | 11.20 | 11.20 | 42,200 | +0.02(+0.18%) |
Jul 28, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 250 | -0.22(-1.93%) |
Jul 27, 2005 | 10.80 | 11.40 | 10.80 | 11.40 | 13,600 | +0.65(+6.05%) |
Jul 26, 2005 | 10.75 | 10.95 | 10.72 | 10.75 | 3,700 | +0.00(+0.00%) |
Jul 25, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | +0.00(+0.00%) |
Jul 20, 2005 | 10.85 | 10.85 | 10.75 | 10.75 | 8,668 | -0.10(-0.92%) |
Jul 19, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.08(-0.73%) |
Jul 18, 2005 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 10.90 | 10.95 | 10.85 | 10.93 | 3,800 | -0.07(-0.64%) |
Jul 13, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 800 | +0.00(+0.00%) |
Jul 12, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 2,100 | +0.00(+0.00%) |
Jul 11, 2005 | 11.02 | 11.02 | 10.95 | 11.00 | 2,996 | -0.05(-0.45%) |
Jul 08, 2005 | 11.05 | 11.05 | 11.00 | 11.05 | 2,200 | +0.04(+0.36%) |
Jul 07, 2005 | 10.95 | 11.05 | 10.95 | 11.01 | 14,100 | -0.07(-0.63%) |
Jul 06, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 11.00 | 11.08 | 10.91 | 11.08 | 35,014 | +0.09(+0.82%) |
Jun 29, 2005 | 11.00 | 11.05 | 10.95 | 10.99 | 30,312 | -0.01(-0.09%) |
Jun 28, 2005 | 10.80 | 11.15 | 10.75 | 11.00 | 13,300 | +0.25(+2.33%) |
Jun 27, 2005 | 10.95 | 11.07 | 10.75 | 10.75 | 1,700 | -0.25(-2.27%) |
Jun 24, 2005 | 10.97 | 11.00 | 10.97 | 11.00 | 5,900 | +0.00(+0.00%) |
Jun 23, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 1,200 | +0.02(+0.18%) |
Jun 22, 2005 | 11.00 | 11.00 | 10.98 | 10.98 | 3,500 | -0.02(-0.18%) |
Jun 21, 2005 | 11.20 | 11.20 | 11.00 | 11.00 | 7,300 | -0.10(-0.90%) |
Jun 20, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 400 | +0.00(+0.00%) |
Jun 17, 2005 | 11.20 | 11.20 | 11.10 | 11.10 | 1,500 | -0.15(-1.33%) |
Jun 16, 2005 | 11.20 | 11.25 | 11.20 | 11.25 | 2,200 | +0.15(+1.35%) |
Jun 15, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 1,100 | +0.00(+0.00%) |
Jun 13, 2005 | 11.20 | 11.20 | 11.05 | 11.10 | 13,440 | -0.11(-0.98%) |
Jun 10, 2005 | 11.30 | 11.30 | 11.20 | 11.21 | 3,240 | -0.09(-0.80%) |
Jun 09, 2005 | 11.45 | 11.45 | 11.00 | 11.30 | 6,800 | -0.05(-0.44%) |
Jun 08, 2005 | 11.50 | 11.50 | 11.35 | 11.35 | 6,492 | -0.10(-0.87%) |
Jun 07, 2005 | 11.30 | 11.55 | 11.20 | 11.45 | 8,300 | +0.25(+2.23%) |
Jun 06, 2005 | 11.60 | 11.60 | 11.20 | 11.20 | 450 | -0.29(-2.52%) |
Jun 03, 2005 | 11.05 | 11.65 | 10.90 | 11.49 | 14,390 | +0.44(+3.98%) |
Jun 02, 2005 | 10.70 | 11.05 | 10.60 | 11.05 | 16,565 | +0.35(+3.27%) |
Jun 01, 2005 | 10.55 | 10.70 | 10.50 | 10.70 | 6,500 | +0.50(+4.90%) |
May 31, 2005 | 10.60 | 10.60 | 10.20 | 10.20 | 3,900 | -0.20(-1.92%) |
May 27, 2005 | 10.45 | 10.45 | 10.40 | 10.40 | 634 | -0.10(-0.95%) |
May 26, 2005 | 10.45 | 10.50 | 10.35 | 10.50 | 11,600 | +0.10(+0.96%) |
May 25, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
May 24, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
May 23, 2005 | 10.50 | 10.50 | 10.40 | 10.40 | 4,300 | -0.10(-0.95%) |
May 20, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 10,000 | +0.00(+0.00%) |
May 19, 2005 | 10.60 | 10.60 | 10.10 | 10.50 | 15,822 | +0.00(+0.00%) |
May 17, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
May 16, 2005 | 10.55 | 10.75 | 9.800 | 10.50 | 4,700 | -0.25(-2.33%) |
May 13, 2005 | 10.70 | 10.75 | 10.70 | 10.75 | 3,000 | -0.05(-0.46%) |
May 12, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 5,500 | +0.05(+0.47%) |
May 11, 2005 | 10.80 | 10.80 | 10.70 | 10.75 | 5,600 | +0.18(+1.70%) |
May 10, 2005 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
May 09, 2005 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
May 06, 2005 | 10.80 | 10.80 | 10.55 | 10.57 | 3,428 | -0.28(-2.58%) |
May 05, 2005 | 10.80 | 10.85 | 10.80 | 10.85 | 1,500 | -0.05(-0.46%) |
May 04, 2005 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
May 03, 2005 | 10.90 | 10.90 | 10.80 | 10.90 | 3,100 | +0.25(+2.35%) |
May 02, 2005 | 10.80 | 10.90 | 10.60 | 10.65 | 4,539 | -0.10(-0.93%) |
Apr 29, 2005 | 10.60 | 11.00 | 10.60 | 10.75 | 600 | -0.15(-1.38%) |
Apr 28, 2005 | 10.80 | 10.90 | 10.70 | 10.90 | 5,706 | +0.15(+1.40%) |
Apr 27, 2005 | 10.97 | 10.97 | 10.75 | 10.75 | 30,300 | -0.22(-2.01%) |
Apr 26, 2005 | 10.97 | 10.97 | 10.95 | 10.97 | 5,050 | +0.00(+0.00%) |
Apr 25, 2005 | 10.95 | 10.99 | 10.95 | 10.97 | 12,760 | +0.02(+0.18%) |
Apr 22, 2005 | 10.97 | 11.00 | 10.95 | 10.95 | 19,000 | -0.04(-0.36%) |
Apr 21, 2005 | 10.99 | 10.99 | 10.99 | 10.99 | 2,000 | +0.00(+0.00%) |
Apr 20, 2005 | 10.95 | 11.00 | 10.95 | 10.99 | 5,000 | -0.01(-0.09%) |
Apr 19, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 7,650 | +0.05(+0.46%) |
Apr 15, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 400 | -0.05(-0.45%) |
Apr 14, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 10,700 | +0.05(+0.46%) |
Apr 13, 2005 | 11.05 | 11.05 | 10.95 | 10.95 | 900 | -0.05(-0.45%) |
Apr 12, 2005 | 10.97 | 11.00 | 10.97 | 11.00 | 19,000 | +0.04(+0.36%) |
Apr 11, 2005 | 11.00 | 11.10 | 10.96 | 10.96 | 11,850 | -0.03(-0.27%) |
Apr 08, 2005 | 10.99 | 10.99 | 10.99 | 10.99 | 500 | -0.01(-0.09%) |
Apr 07, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 5,438 | +0.00(+0.00%) |
Apr 06, 2005 | 10.94 | 11.00 | 10.92 | 11.00 | 29,609 | +0.05(+0.46%) |
Apr 05, 2005 | 10.92 | 10.95 | 10.92 | 10.95 | 15,400 | +0.00(+0.00%) |
Apr 04, 2005 | 10.94 | 10.95 | 10.92 | 10.95 | 6,900 | +0.00(+0.00%) |