Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.85 | 16.85 | 16.50 | 16.85 | 6,920 | +0.10(+0.60%) |
Mar 30, 2006 | 16.75 | 16.75 | 16.15 | 16.75 | 26,996 | +0.45(+2.76%) |
Mar 29, 2006 | 16.30 | 16.35 | 15.10 | 16.30 | 44,600 | +1.05(+6.89%) |
Mar 28, 2006 | 15.20 | 15.80 | 15.25 | 15.25 | 21,263 | +0.05(+0.33%) |
Mar 27, 2006 | 15.20 | 15.20 | 14.70 | 15.20 | 13,121 | +0.20(+1.33%) |
Mar 24, 2006 | 14.65 | 15.00 | 14.50 | 15.00 | 11,025 | +0.30(+2.04%) |
Mar 21, 2006 | 14.70 | 15.10 | 14.70 | 14.70 | 16,223 | -0.37(-2.46%) |
Mar 20, 2006 | 15.07 | 15.15 | 15.07 | 15.07 | 10,708 | -0.18(-1.18%) |
Mar 17, 2006 | 15.25 | 15.25 | 15.25 | 15.25 | 665 | -0.45(-2.87%) |
Mar 16, 2006 | 15.70 | 15.80 | 15.35 | 15.70 | 128,190 | +0.15(+0.96%) |
Mar 15, 2006 | 15.65 | 15.80 | 15.55 | 15.55 | 2,950 | -0.10(-0.64%) |
Mar 14, 2006 | 15.65 | 15.65 | 15.10 | 15.65 | 4,720 | +0.00(+0.00%) |
Mar 13, 2006 | 15.65 | 15.75 | 15.40 | 15.65 | 5,095 | +0.35(+2.29%) |
Mar 10, 2006 | 15.30 | 15.30 | 14.75 | 15.30 | 15,175 | +0.20(+1.32%) |
Mar 09, 2006 | 15.10 | 15.30 | 14.90 | 15.10 | 3,640 | +0.70(+4.86%) |
Mar 08, 2006 | 14.40 | 15.30 | 14.40 | 14.40 | 16,500 | -1.25(-7.99%) |
Mar 07, 2006 | 15.65 | 15.75 | 15.30 | 15.65 | 8,617 | -0.75(-4.57%) |
Mar 06, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 16.40 | 16.40 | 16.00 | 16.40 | 46,675 | +0.45(+2.82%) |
Mar 02, 2006 | 15.95 | 16.00 | 15.70 | 15.95 | 4,260 | -0.05(-0.31%) |
Mar 01, 2006 | 16.00 | 16.00 | 15.50 | 16.00 | 2,160 | +0.05(+0.31%) |
Feb 28, 2006 | 15.75 | 15.95 | 15.45 | 15.95 | 155,371 | +0.20(+1.27%) |
Feb 27, 2006 | 15.75 | 15.95 | 15.45 | 15.75 | 55,158 | -0.25(-1.56%) |
Feb 24, 2006 | 16.00 | 16.00 | 15.30 | 16.00 | 17,644 | -0.20(-1.23%) |
Feb 23, 2006 | 16.20 | 16.70 | 16.20 | 16.20 | 35,866 | -1.55(-8.73%) |
Feb 22, 2006 | 17.75 | 18.10 | 17.60 | 17.75 | 17,482 | +0.05(+0.28%) |
Feb 21, 2006 | 17.70 | 18.25 | 17.70 | 17.70 | 10,239 | +0.20(+1.14%) |
Feb 17, 2006 | 17.50 | 17.70 | 17.40 | 17.50 | 1,176 | +0.05(+0.29%) |
Feb 16, 2006 | 17.45 | 17.70 | 17.20 | 17.45 | 15,485 | -0.30(-1.69%) |
Feb 15, 2006 | 17.75 | 18.10 | 17.50 | 17.75 | 9,524 | -0.70(-3.79%) |
Feb 14, 2006 | 18.45 | 18.45 | 18.00 | 18.45 | 5,700 | +0.45(+2.50%) |
Feb 13, 2006 | 18.00 | 18.30 | 17.70 | 18.00 | 5,894 | -0.40(-2.17%) |
Feb 10, 2006 | 18.40 | 19.40 | 18.25 | 18.40 | 10,985 | -1.00(-5.15%) |
Feb 09, 2006 | 19.40 | 19.40 | 19.10 | 19.40 | 60,230 | +0.45(+2.37%) |
Feb 08, 2006 | 18.95 | 19.15 | 18.35 | 18.95 | 7,150 | -0.55(-2.82%) |
Feb 07, 2006 | 19.95 | 20.00 | 19.30 | 19.50 | 33,578 | -0.45(-2.26%) |
Feb 06, 2006 | 19.95 | 20.00 | 19.60 | 19.95 | 7,357 | +0.45(+2.31%) |
Feb 03, 2006 | 19.50 | 19.90 | 19.45 | 19.50 | 68,234 | -0.15(-0.76%) |
Feb 02, 2006 | 19.65 | 19.95 | 19.55 | 19.65 | 6,583 | -0.75(-3.68%) |
Feb 01, 2006 | 20.40 | 20.40 | 19.95 | 20.40 | 13,337 | +0.60(+3.03%) |
Jan 31, 2006 | 19.80 | 20.15 | 19.25 | 19.80 | 24,247 | +1.00(+5.32%) |
Jan 30, 2006 | 18.80 | 18.90 | 18.35 | 18.80 | 9,765 | +0.45(+2.45%) |
Jan 27, 2006 | 18.35 | 18.40 | 18.25 | 18.35 | 7,464 | -0.10(-0.54%) |
Jan 26, 2006 | 18.45 | 18.45 | 18.00 | 18.45 | 3,141 | +0.35(+1.93%) |
Jan 25, 2006 | 18.10 | 18.65 | 18.00 | 18.10 | 45,742 | -0.60(-3.21%) |
Jan 24, 2006 | 18.70 | 18.70 | 18.20 | 18.70 | 13,662 | -0.15(-0.80%) |
Jan 23, 2006 | 18.85 | 18.85 | 18.30 | 18.85 | 5,863 | +0.60(+3.29%) |
Jan 20, 2006 | 18.25 | 18.50 | 18.00 | 18.25 | 14,806 | -0.20(-1.08%) |
Jan 19, 2006 | 18.45 | 18.50 | 18.15 | 18.45 | 16,510 | +0.30(+1.65%) |
Jan 18, 2006 | 18.15 | 18.35 | 18.00 | 18.15 | 28,223 | -0.90(-4.72%) |
Jan 17, 2006 | 19.05 | 19.35 | 19.00 | 19.05 | 16,899 | +0.10(+0.53%) |
Jan 13, 2006 | 18.95 | 18.95 | 18.70 | 18.95 | 27,915 | -0.20(-1.04%) |
Jan 12, 2006 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | -0.55(-2.79%) |
Jan 11, 2006 | 19.70 | 19.70 | 19.45 | 19.70 | 27,080 | +0.20(+1.03%) |
Jan 10, 2006 | 19.50 | 19.70 | 19.50 | 19.50 | 700 | +0.10(+0.52%) |
Jan 09, 2006 | 19.40 | 19.70 | 19.25 | 19.40 | 1,303 | +0.65(+3.47%) |
Jan 06, 2006 | 18.75 | 18.75 | 18.75 | 18.75 | 250 | -0.35(-1.83%) |
Jan 05, 2006 | 19.10 | 19.15 | 18.75 | 19.10 | 2,880 | -0.40(-2.05%) |
Jan 04, 2006 | 18.65 | 19.50 | 19.07 | 19.50 | 5,400 | +0.85(+4.56%) |
Jan 03, 2006 | 18.65 | 18.65 | 18.25 | 18.65 | 14,300 | +0.65(+3.61%) |
Dec 30, 2005 | 18.00 | 18.00 | 17.95 | 18.00 | 2,800 | -0.15(-0.83%) |
Dec 29, 2005 | 18.15 | 18.15 | 18.10 | 18.15 | 4,900 | +0.35(+1.97%) |
Dec 28, 2005 | 17.80 | 17.80 | 17.50 | 17.80 | 5,043 | +0.65(+3.79%) |
Dec 23, 2005 | 17.15 | 17.15 | 16.70 | 17.15 | 666 | +0.60(+3.63%) |
Dec 22, 2005 | 16.10 | 16.55 | 16.15 | 16.55 | 5,680 | +0.45(+2.80%) |
Dec 21, 2005 | 15.80 | 16.10 | 16.00 | 16.10 | 8,535 | +0.30(+1.90%) |
Dec 20, 2005 | 15.80 | 15.90 | 15.80 | 15.80 | 1,900 | -0.30(-1.86%) |
Dec 19, 2005 | 16.10 | 16.10 | 15.75 | 16.10 | 1,450 | +0.50(+3.21%) |
Dec 16, 2005 | 15.60 | 16.00 | 15.60 | 15.60 | 3,550 | -0.45(-2.80%) |
Dec 15, 2005 | 16.05 | 16.05 | 15.65 | 16.05 | 5,521 | +0.05(+0.31%) |
Dec 14, 2005 | 16.00 | 16.35 | 16.00 | 16.00 | 12,900 | -0.25(-1.54%) |
Dec 13, 2005 | 16.25 | 16.40 | 16.10 | 16.25 | 32,500 | -0.85(-4.97%) |
Dec 12, 2005 | 17.10 | 17.10 | 16.85 | 17.10 | 7,252 | +0.30(+1.79%) |
Dec 09, 2005 | 16.80 | 16.80 | 16.50 | 16.80 | 3,100 | +0.20(+1.20%) |
Dec 08, 2005 | 16.60 | 16.60 | 16.15 | 16.60 | 19,411 | +0.35(+2.15%) |
Dec 07, 2005 | 16.25 | 16.25 | 16.00 | 16.25 | 1,880 | +0.20(+1.25%) |
Dec 06, 2005 | 16.05 | 16.05 | 15.70 | 16.05 | 1,400 | +0.05(+0.31%) |
Dec 05, 2005 | 16.00 | 16.30 | 15.90 | 16.00 | 1,684 | +0.75(+4.92%) |
Dec 02, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 15.50 | 15.45 | 14.90 | 15.25 | 4,714 | -0.25(-1.61%) |
Nov 30, 2005 | 15.50 | 15.95 | 15.50 | 15.50 | 7,656 | -0.25(-1.59%) |
Nov 29, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 15.75 | 16.05 | 15.75 | 15.75 | 3,116 | +0.75(+5.00%) |
Nov 25, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 600 | +0.05(+0.33%) |
Nov 22, 2005 | 14.95 | 14.95 | 14.60 | 14.95 | 7,383 | +0.05(+0.34%) |
Nov 21, 2005 | 14.90 | 15.10 | 14.75 | 14.90 | 1,600 | +0.05(+0.34%) |
Nov 18, 2005 | 14.85 | 14.85 | 14.65 | 14.85 | 11,100 | +0.40(+2.77%) |
Nov 17, 2005 | 14.45 | 14.70 | 14.45 | 14.45 | 63,808 | +0.25(+1.76%) |
Nov 16, 2005 | 14.20 | 14.25 | 13.95 | 14.20 | 23,165 | -0.20(-1.39%) |
Nov 15, 2005 | 14.40 | 14.40 | 14.32 | 14.40 | 1,410 | +0.30(+2.13%) |
Nov 14, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | +0.00(+0.00%) |
Nov 11, 2005 | 14.10 | 14.15 | 14.10 | 14.10 | 1,400 | +0.20(+1.44%) |
Nov 10, 2005 | 13.90 | 14.25 | 13.90 | 13.90 | 18,271 | +0.15(+1.09%) |
Nov 09, 2005 | 13.75 | 14.00 | 13.65 | 13.75 | 1,450 | -0.10(-0.72%) |
Nov 08, 2005 | 13.95 | 14.00 | 13.85 | 13.85 | 3,695 | -0.10(-0.72%) |
Nov 07, 2005 | 13.95 | 13.95 | 13.60 | 13.95 | 97,612 | -0.20(-1.41%) |
Nov 04, 2005 | 14.15 | 14.40 | 14.15 | 14.15 | 68,314 | +0.00(+0.00%) |
Nov 03, 2005 | 14.15 | 14.50 | 14.15 | 14.15 | 29,522 | +0.15(+1.07%) |
Nov 02, 2005 | 14.00 | 14.15 | 13.95 | 14.00 | 91,500 | -0.05(-0.36%) |
Nov 01, 2005 | 14.05 | 14.05 | 14.05 | 14.05 | 2,060 | +0.70(+5.24%) |
Oct 31, 2005 | 13.40 | 13.45 | 13.35 | 13.35 | 191,766 | -0.05(-0.37%) |
Oct 28, 2005 | 13.40 | 13.40 | 13.20 | 13.40 | 5,027 | -0.05(-0.37%) |
Oct 27, 2005 | 13.45 | 13.45 | 13.05 | 13.45 | 2,653 | +0.20(+1.51%) |
Oct 26, 2005 | 13.25 | 13.75 | 13.25 | 13.25 | 5,055 | +0.20(+1.53%) |
Oct 25, 2005 | 13.05 | 13.20 | 12.90 | 13.05 | 879 | +0.40(+3.16%) |
Oct 24, 2005 | 12.65 | 12.80 | 12.60 | 12.65 | 1,052 | -0.45(-3.44%) |
Oct 21, 2005 | 13.10 | 13.25 | 13.00 | 13.10 | 6,825 | +0.25(+1.95%) |
Oct 20, 2005 | 12.85 | 13.00 | 12.85 | 12.85 | 3,750 | -0.90(-6.55%) |
Oct 19, 2005 | 13.75 | 13.75 | 13.30 | 13.75 | 5,981 | -1.50(-9.84%) |
Oct 18, 2005 | 15.25 | 15.30 | 14.80 | 15.25 | 18,946 | -0.15(-0.97%) |
Oct 17, 2005 | 15.40 | 15.45 | 15.10 | 15.40 | 2,734 | +0.40(+2.67%) |
Oct 14, 2005 | 15.00 | 15.50 | 15.00 | 15.00 | 10,774 | +0.25(+1.69%) |
Oct 13, 2005 | 14.65 | 14.80 | 14.50 | 14.75 | 14,640 | +0.10(+0.68%) |
Oct 12, 2005 | 14.65 | 14.70 | 14.40 | 14.65 | 6,070 | -0.05(-0.34%) |
Oct 11, 2005 | 14.70 | 14.85 | 14.45 | 14.70 | 3,578 | -0.20(-1.34%) |
Oct 10, 2005 | 15.20 | 15.35 | 14.90 | 14.90 | 1,341 | -0.30(-1.97%) |
Oct 07, 2005 | 15.20 | 15.20 | 14.85 | 15.20 | 3,029 | +0.95(+6.67%) |
Oct 06, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | -1.25(-8.06%) |
Oct 05, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | -0.05(-0.32%) |
Oct 04, 2005 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 15.90 | 15.55 | 15.55 | 6,244 | -0.60(-3.72%) | |
Sep 30, 2005 | 16.15 | 15.75 | 16.15 | 3,759 | +0.60(+3.86%) | |
Sep 29, 2005 | 15.95 | 15.50 | 15.55 | 5,404 | -0.15(-0.96%) | |
Sep 28, 2005 | 15.70 | 15.70 | 15.10 | 15.70 | 9,462 | +0.45(+2.95%) |
Sep 27, 2005 | 15.25 | 15.75 | 15.25 | 15.25 | 7,298 | -0.15(-0.97%) |
Sep 26, 2005 | 15.40 | 15.40 | 15.35 | 15.40 | 944 | +0.10(+0.65%) |
Sep 23, 2005 | 15.30 | 15.75 | 15.30 | 15.30 | 6,904 | -0.10(-0.65%) |
Sep 22, 2005 | 15.40 | 15.80 | 15.40 | 15.40 | 2,981 | -0.10(-0.65%) |
Sep 21, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 15.50 | 15.80 | 15.40 | 15.50 | 4,628 | +0.35(+2.31%) |
Sep 19, 2005 | 15.15 | 15.20 | 14.55 | 15.15 | 8,544 | -0.10(-0.66%) |
Sep 16, 2005 | 15.25 | 15.25 | 14.60 | 15.25 | 10,311 | +0.75(+5.17%) |
Sep 15, 2005 | 14.50 | 14.60 | 14.40 | 14.50 | 4,541 | +0.40(+2.84%) |
Sep 14, 2005 | 14.10 | 14.25 | 14.10 | 14.10 | 1,520 | +0.20(+1.44%) |
Sep 13, 2005 | 13.90 | 14.05 | 13.90 | 13.90 | 1,404 | -0.35(-2.46%) |
Sep 12, 2005 | 14.25 | 14.25 | 13.90 | 14.25 | 3,377 | +0.45(+3.26%) |
Sep 09, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 1,701 | +0.55(+4.15%) |
Sep 08, 2005 | 13.25 | 13.35 | 13.25 | 13.25 | 2,600 | +0.25(+1.92%) |
Sep 07, 2005 | 13.00 | 13.10 | 13.00 | 13.00 | 4,328 | -0.10(-0.76%) |
Sep 06, 2005 | 13.10 | 13.20 | 13.00 | 13.10 | 4,684 | -0.27(-2.02%) |
Sep 02, 2005 | 13.37 | 13.75 | 13.35 | 13.37 | 8,490 | +0.02(+0.15%) |
Sep 01, 2005 | 13.35 | 13.45 | 13.10 | 13.35 | 10,205 | +0.50(+3.89%) |
Aug 31, 2005 | 12.85 | 12.85 | 12.55 | 12.85 | 1,308 | +0.05(+0.39%) |
Aug 30, 2005 | 12.80 | 12.80 | 12.60 | 12.80 | 8,637 | -0.25(-1.92%) |
Aug 29, 2005 | 13.05 | 13.05 | 12.80 | 13.05 | 2,548 | +0.25(+1.95%) |
Aug 26, 2005 | 12.80 | 13.00 | 12.80 | 12.80 | 3,840 | -0.15(-1.16%) |
Aug 25, 2005 | 12.95 | 12.95 | 12.70 | 12.95 | 18,144 | +0.00(+0.00%) |
Aug 24, 2005 | 12.95 | 13.10 | 12.95 | 12.95 | 718 | -0.30(-2.26%) |
Aug 23, 2005 | 13.25 | 13.25 | 12.90 | 13.25 | 9,562 | +0.25(+1.92%) |
Aug 22, 2005 | 13.00 | 13.30 | 13.00 | 13.00 | 1,225 | +0.10(+0.78%) |
Aug 19, 2005 | 12.90 | 13.05 | 12.90 | 12.90 | 1,175 | +0.00(+0.00%) |
Aug 18, 2005 | 12.90 | 13.15 | 12.90 | 12.90 | 2,844 | -0.40(-3.01%) |
Aug 17, 2005 | 13.30 | 13.60 | 13.30 | 13.30 | 5,917 | -0.25(-1.85%) |
Aug 16, 2005 | 13.55 | 13.70 | 13.45 | 13.55 | 659 | +0.05(+0.37%) |
Aug 15, 2005 | 13.50 | 13.60 | 13.35 | 13.50 | 3,723 | +0.30(+2.27%) |
Aug 12, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 13.20 | 13.25 | 12.90 | 13.20 | 2,905 | +0.00(+0.00%) |
Aug 09, 2005 | 13.20 | 13.25 | 12.90 | 13.20 | 2,905 | +0.00(+0.00%) |
Aug 08, 2005 | 13.20 | 13.20 | 13.10 | 13.20 | 20,076 | +0.00(+0.00%) |
Aug 05, 2005 | 13.20 | 13.20 | 13.10 | 13.20 | 20,076 | +0.00(+0.00%) |
Aug 04, 2005 | 13.20 | 13.20 | 12.95 | 13.20 | 18,392 | +0.00(+0.00%) |
Aug 03, 2005 | 13.20 | 13.20 | 12.95 | 13.20 | 18,392 | +0.40(+3.12%) |
Aug 02, 2005 | 12.80 | 12.95 | 12.80 | 12.80 | 5,312 | +0.20(+1.59%) |
Aug 01, 2005 | 12.60 | 12.60 | 12.45 | 12.60 | 4,812 | +0.05(+0.40%) |
Jul 29, 2005 | 12.55 | 12.55 | 12.45 | 12.55 | 3,556 | -0.05(-0.40%) |
Jul 28, 2005 | 12.60 | 12.60 | 12.45 | 12.60 | 2,638 | +0.25(+2.02%) |
Jul 27, 2005 | 12.35 | 12.60 | 12.35 | 12.35 | 60,999 | +0.00(+0.00%) |
Jul 26, 2005 | 12.35 | 12.60 | 12.35 | 12.35 | 60,999 | +0.30(+2.49%) |
Jul 25, 2005 | 12.05 | 12.20 | 12.05 | 12.05 | 102,818 | +0.00(+0.00%) |
Jul 22, 2005 | 12.05 | 12.20 | 12.05 | 12.05 | 102,818 | +0.15(+1.26%) |
Jul 21, 2005 | 11.90 | 12.20 | 11.90 | 11.90 | 41,482 | +0.00(+0.00%) |
Jul 20, 2005 | 11.90 | 12.20 | 11.90 | 11.90 | 41,482 | -0.30(-2.46%) |
Jul 19, 2005 | 12.20 | 12.20 | 11.65 | 12.20 | 19,059 | +0.25(+2.09%) |
Jul 18, 2005 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 11.95 | 11.95 | 11.70 | 11.95 | 5,779 | -0.35(-2.85%) |
Jul 14, 2005 | 12.30 | 12.40 | 12.05 | 12.30 | 4,918 | -0.30(-2.38%) |
Jul 13, 2005 | 12.60 | 12.80 | 12.55 | 12.60 | 1,830 | -0.15(-1.18%) |
Jul 12, 2005 | 12.75 | 12.75 | 12.45 | 12.75 | 8,433 | +0.00(+0.00%) |
Jul 11, 2005 | 12.75 | 12.75 | 12.45 | 12.75 | 8,433 | -0.25(-1.92%) |
Jul 08, 2005 | 13.00 | 13.00 | 12.90 | 13.00 | 14,985 | +0.00(+0.00%) |
Jul 07, 2005 | 13.00 | 13.00 | 12.90 | 13.00 | 14,985 | -0.05(-0.38%) |
Jul 06, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 13.05 | 13.05 | 12.90 | 13.05 | 18,120 | +0.00(+0.00%) |
Jun 29, 2005 | 13.05 | 13.05 | 12.90 | 13.05 | 18,120 | -0.05(-0.38%) |
Jun 28, 2005 | 13.10 | 13.10 | 12.90 | 13.10 | 2,146 | +0.15(+1.16%) |
Jun 27, 2005 | 12.95 | 13.05 | 12.95 | 12.95 | 5,844 | -0.10(-0.77%) |
Jun 24, 2005 | 13.05 | 13.10 | 12.95 | 13.05 | 8,487 | +0.00(+0.00%) |
Jun 23, 2005 | 13.05 | 13.05 | 13.00 | 13.05 | 12,976 | +0.00(+0.00%) |
Jun 22, 2005 | 13.05 | 13.05 | 13.00 | 13.05 | 12,976 | -0.10(-0.76%) |
Jun 21, 2005 | 13.15 | 13.20 | 13.00 | 13.15 | 7,755 | +0.00(+0.00%) |
Jun 20, 2005 | 13.15 | 13.20 | 12.90 | 13.15 | 6,200 | +0.00(+0.00%) |
Jun 17, 2005 | 13.15 | 13.20 | 12.90 | 13.15 | 6,200 | +0.95(+7.79%) |
Jun 16, 2005 | 12.20 | 12.30 | 11.80 | 12.20 | 7,672 | +0.00(+0.00%) |
Jun 15, 2005 | 12.20 | 12.30 | 11.80 | 12.20 | 7,672 | +0.50(+4.27%) |
Jun 14, 2005 | 11.70 | 12.15 | 11.70 | 11.70 | 6,667 | +0.10(+0.86%) |
Jun 13, 2005 | 11.60 | 11.60 | 11.40 | 11.60 | 8,223 | +0.15(+1.31%) |
Jun 10, 2005 | 11.45 | 11.60 | 11.15 | 11.45 | 18,817 | -0.35(-2.97%) |
Jun 09, 2005 | 11.80 | 11.90 | 11.70 | 11.80 | 18,973 | +0.05(+0.43%) |
Jun 08, 2005 | 11.75 | 11.75 | 11.35 | 11.75 | 383,562 | +0.00(+0.00%) |
Jun 07, 2005 | 11.75 | 11.75 | 11.35 | 11.75 | 383,562 | +0.35(+3.07%) |
Jun 06, 2005 | 11.40 | 11.40 | 10.90 | 11.40 | 252,337 | +0.40(+3.64%) |
Jun 03, 2005 | 11.00 | 11.05 | 11.00 | 11.00 | 7,055 | +0.65(+6.28%) |
Jun 02, 2005 | 10.35 | 10.75 | 10.20 | 10.35 | 114,623 | +0.00(+0.00%) |
Jun 01, 2005 | 10.35 | 10.75 | 10.20 | 10.35 | 114,623 | +0.10(+0.98%) |
May 31, 2005 | 10.25 | 10.45 | 9.900 | 10.25 | 87,063 | -1.25(-10.87%) |
May 27, 2005 | 11.50 | 11.50 | 11.20 | 11.50 | 4,820 | -0.15(-1.29%) |
May 26, 2005 | 11.65 | 11.75 | 11.35 | 11.65 | 6,918 | +0.00(+0.00%) |
May 25, 2005 | 11.65 | 11.75 | 11.35 | 11.65 | 6,918 | +0.15(+1.30%) |
May 24, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.70(+6.48%) |
May 23, 2005 | 10.80 | 10.90 | 10.80 | 10.80 | 8,075 | +0.15(+1.41%) |
May 20, 2005 | 10.65 | 11.10 | 10.60 | 10.65 | 6,333 | -0.25(-2.29%) |
May 19, 2005 | 10.90 | 10.90 | 10.80 | 10.90 | 3,200 | +0.55(+5.31%) |
May 17, 2005 | 10.35 | 10.40 | 10.10 | 10.35 | 1,935 | -0.70(-6.33%) |
May 16, 2005 | 11.05 | 11.40 | 10.85 | 11.05 | 13,015 | -0.20(-1.78%) |
May 13, 2005 | 11.25 | 11.40 | 11.00 | 11.25 | 40,803 | +0.00(+0.00%) |
May 12, 2005 | 11.25 | 11.40 | 11.00 | 11.25 | 40,803 | -0.35(-3.02%) |
May 11, 2005 | 11.60 | 11.80 | 11.45 | 11.60 | 24,352 | +0.00(+0.00%) |
May 10, 2005 | 11.60 | 11.80 | 11.45 | 11.60 | 24,352 | +0.00(+0.00%) |
May 09, 2005 | 11.60 | 11.80 | 11.40 | 11.60 | 18,195 | -0.25(-2.11%) |
May 06, 2005 | 11.85 | 11.95 | 11.65 | 11.85 | 22,375 | +0.00(+0.00%) |
May 05, 2005 | 11.85 | 11.95 | 11.65 | 11.85 | 22,375 | +0.05(+0.42%) |
May 04, 2005 | 11.80 | 11.90 | 11.45 | 11.80 | 20,048 | -0.10(-0.84%) |
May 03, 2005 | 11.90 | 12.00 | 8.450 | 11.90 | 24,031 | +0.05(+0.42%) |
May 02, 2005 | 11.85 | 11.85 | 11.40 | 11.85 | 34,887 | +0.40(+3.49%) |
Apr 29, 2005 | 11.45 | 12.15 | 11.05 | 11.45 | 69,970 | +0.00(+0.00%) |
Apr 28, 2005 | 11.45 | 12.15 | 11.05 | 11.45 | 69,970 | -0.40(-3.38%) |
Apr 27, 2005 | 11.85 | 12.40 | 11.55 | 11.85 | 50,881 | -0.75(-5.95%) |
Apr 26, 2005 | 12.60 | 12.90 | 12.50 | 12.60 | 62,541 | -0.15(-1.18%) |
Apr 25, 2005 | 12.75 | 12.80 | 11.75 | 12.75 | 88,608 | +0.00(+0.00%) |
Apr 22, 2005 | 12.75 | 12.80 | 11.75 | 12.75 | 88,608 | +0.65(+5.37%) |
Apr 21, 2005 | 12.10 | 12.10 | 11.70 | 12.10 | 1,230 | +0.00(+0.00%) |
Apr 20, 2005 | 12.10 | 12.10 | 11.70 | 12.10 | 1,230 | +0.30(+2.54%) |
Apr 19, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 620 | +0.05(+0.43%) |
Apr 18, 2005 | 11.75 | 12.00 | 11.50 | 11.75 | 8,020 | +0.00(+0.00%) |
Apr 15, 2005 | 11.75 | 12.00 | 11.50 | 11.75 | 8,020 | -0.80(-6.37%) |
Apr 14, 2005 | 12.55 | 12.75 | 12.55 | 12.55 | 4,000 | -0.45(-3.46%) |
Apr 13, 2005 | 13.00 | 13.00 | 12.70 | 13.00 | 1,675 | +0.00(+0.00%) |
Apr 12, 2005 | 13.00 | 13.10 | 13.00 | 13.00 | 7,060 | +0.00(+0.00%) |
Apr 11, 2005 | 13.00 | 13.10 | 13.00 | 13.00 | 7,060 | -0.20(-1.52%) |
Apr 08, 2005 | 13.20 | 13.30 | 13.20 | 13.20 | 6,420 | +0.00(+0.00%) |
Apr 07, 2005 | 13.20 | 13.30 | 13.20 | 13.20 | 6,420 | -0.05(-0.38%) |
Apr 06, 2005 | 13.25 | 13.40 | 13.25 | 13.25 | 1,115 | -0.23(-1.71%) |
Apr 05, 2005 | 13.48 | 13.60 | 13.45 | 13.48 | 12,700 | +0.00(+0.00%) |
Apr 04, 2005 | 13.48 | 13.60 | 13.45 | 13.48 | 12,700 | -0.12(-0.88%) |