Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.57 | 10.63 | 10.40 | 10.54 | 38,596 | +0.04(+0.41%) |
Mar 30, 2006 | 10.63 | 10.63 | 10.44 | 10.50 | 43,167 | -0.14(-1.30%) |
Mar 29, 2006 | 10.59 | 10.63 | 10.59 | 10.63 | 14,219 | +0.04(+0.33%) |
Mar 28, 2006 | 10.60 | 10.61 | 10.60 | 10.60 | 3,047 | -0.04(-0.41%) |
Mar 27, 2006 | 10.63 | 10.65 | 10.63 | 10.64 | 50,277 | +0.03(+0.26%) |
Mar 24, 2006 | 10.53 | 10.62 | 10.53 | 10.61 | 6,094 | +0.06(+0.60%) |
Mar 23, 2006 | 10.63 | 10.63 | 10.53 | 10.55 | 7,109 | -0.08(-0.74%) |
Mar 22, 2006 | 10.63 | 10.63 | 10.63 | 10.63 | 1,523 | +0.01(+0.11%) |
Mar 21, 2006 | 10.62 | 10.63 | 10.62 | 10.62 | 1,523 | +0.07(+0.63%) |
Mar 20, 2006 | 10.65 | 10.65 | 10.55 | 10.55 | 9,141 | -0.06(-0.59%) |
Mar 17, 2006 | 10.67 | 10.67 | 10.61 | 10.61 | 3,554 | -0.02(-0.15%) |
Mar 16, 2006 | 10.51 | 10.64 | 10.51 | 10.63 | 17,266 | +0.24(+2.31%) |
Mar 15, 2006 | 10.05 | 10.39 | 10.05 | 10.39 | 19,298 | +0.24(+2.33%) |
Mar 14, 2006 | 10.28 | 10.63 | 10.05 | 10.15 | 37,073 | -0.36(-3.45%) |
Mar 13, 2006 | 10.34 | 10.55 | 10.24 | 10.51 | 27,424 | +0.18(+1.72%) |
Mar 10, 2006 | 10.51 | 10.51 | 10.34 | 10.34 | 17,266 | -0.14(-1.35%) |
Mar 09, 2006 | 10.76 | 10.76 | 10.48 | 10.48 | 36,565 | -0.25(-2.35%) |
Mar 08, 2006 | 10.69 | 10.76 | 10.69 | 10.73 | 8,125 | +0.00(+0.04%) |
Mar 07, 2006 | 10.77 | 10.81 | 10.72 | 10.73 | 27,931 | -0.00(-0.04%) |
Mar 06, 2006 | 10.83 | 10.83 | 10.73 | 10.73 | 23,361 | -0.06(-0.55%) |
Mar 03, 2006 | 10.98 | 10.98 | 10.79 | 10.79 | 42,151 | -0.04(-0.36%) |
Mar 02, 2006 | 10.85 | 11.07 | 10.83 | 10.83 | 63,989 | +0.28(+2.61%) |
Mar 01, 2006 | 10.14 | 10.92 | 10.00 | 10.55 | 116,298 | +0.69(+7.03%) |
Feb 28, 2006 | 10.00 | 10.00 | 9.861 | 9.861 | 1,523 | -0.10(-1.03%) |
Feb 27, 2006 | 10.02 | 10.02 | 9.857 | 9.964 | 5,586 | -0.02(-0.20%) |
Feb 24, 2006 | 9.924 | 9.983 | 9.885 | 9.983 | 6,094 | +0.06(+0.60%) |
Feb 23, 2006 | 9.971 | 9.971 | 9.889 | 9.924 | 4,570 | -0.04(-0.40%) |
Feb 22, 2006 | 9.964 | 9.979 | 9.964 | 9.964 | 5,586 | +0.11(+1.08%) |
Feb 21, 2006 | 9.916 | 9.944 | 9.853 | 9.857 | 13,204 | -0.07(-0.67%) |
Feb 17, 2006 | 10.04 | 10.04 | 9.924 | 9.924 | 3,047 | -0.08(-0.79%) |
Feb 16, 2006 | 9.967 | 10.02 | 9.964 | 10.00 | 9,649 | +0.04(+0.40%) |
Feb 15, 2006 | 9.983 | 9.983 | 9.849 | 9.964 | 57,387 | -0.05(-0.51%) |
Feb 14, 2006 | 9.845 | 10.01 | 9.845 | 10.01 | 40,120 | +0.01(+0.12%) |
Feb 13, 2006 | 9.944 | 10.02 | 9.924 | 10.00 | 3,047 | +0.16(+1.60%) |
Feb 10, 2006 | 9.841 | 9.845 | 9.826 | 9.845 | 76,177 | +0.04(+0.40%) |
Feb 09, 2006 | 9.794 | 9.822 | 9.739 | 9.806 | 39,104 | +0.08(+0.85%) |
Feb 08, 2006 | 9.763 | 9.763 | 9.723 | 9.723 | 3,554 | +0.05(+0.53%) |
Feb 07, 2006 | 9.672 | 9.672 | 9.672 | 9.672 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 9.767 | 9.767 | 9.664 | 9.672 | 23,869 | -0.09(-0.93%) |
Feb 03, 2006 | 9.739 | 9.763 | 9.570 | 9.763 | 20,821 | +0.07(+0.77%) |
Feb 02, 2006 | 9.648 | 9.688 | 9.589 | 9.688 | 6,602 | +0.04(+0.37%) |
Feb 01, 2006 | 9.767 | 9.767 | 9.652 | 9.652 | 8,633 | +0.00(+0.04%) |
Jan 31, 2006 | 9.767 | 9.767 | 9.648 | 9.648 | 11,172 | -0.07(-0.69%) |
Jan 30, 2006 | 9.763 | 9.763 | 9.629 | 9.715 | 318,423 | +0.11(+1.11%) |
Jan 27, 2006 | 9.570 | 9.609 | 9.491 | 9.609 | 197,554 | +0.00(+0.00%) |
Jan 26, 2006 | 9.345 | 9.688 | 9.345 | 9.609 | 135,596 | +0.12(+1.24%) |
Jan 25, 2006 | 9.353 | 9.491 | 9.349 | 9.491 | 41,136 | +0.33(+3.66%) |
Jan 24, 2006 | 9.302 | 9.302 | 9.156 | 9.156 | 20,314 | -0.00(-0.04%) |
Jan 23, 2006 | 9.349 | 9.353 | 9.160 | 9.160 | 3,554 | -0.02(-0.17%) |
Jan 20, 2006 | 9.306 | 9.306 | 9.176 | 9.176 | 8,125 | +0.02(+0.22%) |
Jan 19, 2006 | 9.251 | 9.251 | 9.097 | 9.156 | 13,712 | -0.04(-0.43%) |
Jan 18, 2006 | 9.196 | 9.196 | 9.196 | 9.196 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 9.192 | 9.196 | 9.117 | 9.196 | 5,078 | +0.09(+0.99%) |
Jan 13, 2006 | 9.266 | 9.266 | 9.089 | 9.105 | 6,602 | -0.05(-0.56%) |
Jan 12, 2006 | 8.881 | 9.168 | 8.881 | 9.156 | 8,125 | -0.04(-0.47%) |
Jan 11, 2006 | 9.097 | 9.200 | 8.861 | 9.200 | 294,046 | +0.04(+0.47%) |
Jan 10, 2006 | 9.156 | 9.160 | 9.058 | 9.156 | 9,141 | -0.03(-0.34%) |
Jan 09, 2006 | 9.176 | 9.207 | 9.113 | 9.188 | 12,188 | -0.02(-0.17%) |
Jan 06, 2006 | 9.176 | 9.203 | 9.097 | 9.203 | 20,314 | -0.05(-0.51%) |
Jan 05, 2006 | 9.251 | 9.251 | 9.251 | 9.251 | 2,539 | +0.11(+1.21%) |
Jan 04, 2006 | 9.176 | 9.176 | 9.077 | 9.140 | 11,680 | +0.00(+0.00%) |
Jan 03, 2006 | 9.176 | 9.184 | 9.140 | 9.140 | 22,345 | -0.04(-0.43%) |
Dec 30, 2005 | 9.188 | 9.251 | 9.140 | 9.180 | 37,073 | +0.00(+0.00%) |
Dec 29, 2005 | 9.058 | 9.180 | 9.058 | 9.180 | 19,298 | -0.07(-0.72%) |
Dec 28, 2005 | 9.247 | 9.247 | 9.247 | 9.247 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 9.203 | 9.247 | 9.101 | 9.247 | 10,157 | +0.04(+0.43%) |
Dec 23, 2005 | 9.239 | 9.255 | 9.203 | 9.207 | 22,345 | -0.22(-2.30%) |
Dec 22, 2005 | 9.392 | 9.424 | 9.164 | 9.424 | 7,109 | +0.10(+1.06%) |
Dec 21, 2005 | 9.235 | 9.373 | 9.188 | 9.326 | 12,188 | -0.01(-0.08%) |
Dec 20, 2005 | 9.231 | 9.424 | 9.058 | 9.333 | 542,894 | +0.08(+0.85%) |
Dec 19, 2005 | 9.129 | 9.255 | 8.979 | 9.255 | 12,696 | +0.37(+4.12%) |
Dec 16, 2005 | 9.172 | 9.172 | 8.774 | 8.888 | 55,863 | -0.36(-3.92%) |
Dec 15, 2005 | 9.156 | 9.251 | 9.136 | 9.251 | 2,539 | -0.00(-0.04%) |
Dec 14, 2005 | 9.255 | 9.255 | 9.255 | 9.255 | 5,078 | +0.00(+0.00%) |
Dec 13, 2005 | 9.255 | 9.353 | 9.077 | 9.255 | 9,141 | +0.00(+0.00%) |
Dec 12, 2005 | 9.215 | 9.255 | 9.062 | 9.255 | 4,062 | +0.04(+0.43%) |
Dec 09, 2005 | 9.215 | 9.215 | 9.215 | 9.215 | 507 | +0.06(+0.65%) |
Dec 08, 2005 | 9.058 | 9.156 | 9.058 | 9.156 | 7,617 | -0.02(-0.21%) |
Dec 07, 2005 | 9.176 | 9.176 | 9.176 | 9.176 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 8.892 | 9.176 | 8.892 | 9.176 | 12,188 | +0.14(+1.53%) |
Dec 05, 2005 | 9.038 | 9.038 | 9.038 | 9.038 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 9.058 | 9.117 | 9.038 | 9.038 | 8,125 | +0.01(+0.09%) |
Dec 01, 2005 | 8.770 | 9.054 | 8.770 | 9.030 | 18,790 | +0.26(+2.96%) |
Nov 30, 2005 | 8.766 | 8.947 | 8.664 | 8.770 | 43,167 | -0.08(-0.89%) |
Nov 29, 2005 | 8.703 | 8.857 | 8.625 | 8.849 | 40,120 | +0.18(+2.09%) |
Nov 28, 2005 | 8.668 | 8.668 | 8.668 | 8.668 | 6,094 | +0.00(+0.05%) |
Nov 25, 2005 | 8.723 | 8.723 | 8.467 | 8.664 | 12,188 | -0.02(-0.23%) |
Nov 23, 2005 | 8.684 | 8.684 | 8.684 | 8.684 | 17,774 | +0.00(+0.05%) |
Nov 22, 2005 | 8.625 | 8.680 | 8.506 | 8.680 | 30,471 | +0.02(+0.23%) |
Nov 21, 2005 | 8.597 | 8.680 | 8.471 | 8.660 | 27,931 | -0.00(-0.05%) |
Nov 18, 2005 | 8.506 | 8.703 | 8.506 | 8.664 | 20,314 | +0.00(+0.05%) |
Nov 17, 2005 | 8.684 | 8.699 | 8.597 | 8.660 | 26,916 | -0.00(-0.05%) |
Nov 16, 2005 | 8.703 | 8.703 | 8.554 | 8.664 | 25,900 | +0.00(+0.00%) |
Nov 15, 2005 | 8.691 | 8.691 | 8.518 | 8.664 | 36,565 | +0.02(+0.23%) |
Nov 14, 2005 | 8.664 | 8.664 | 8.644 | 8.644 | 6,602 | -0.02(-0.23%) |
Nov 11, 2005 | 8.585 | 8.664 | 8.585 | 8.664 | 14,727 | +0.08(+0.92%) |
Nov 10, 2005 | 8.361 | 8.585 | 8.361 | 8.585 | 12,188 | +0.02(+0.23%) |
Nov 09, 2005 | 8.357 | 8.565 | 8.278 | 8.565 | 9,649 | +0.03(+0.32%) |
Nov 08, 2005 | 8.357 | 8.538 | 8.349 | 8.538 | 5,078 | -0.03(-0.32%) |
Nov 07, 2005 | 8.447 | 8.625 | 8.447 | 8.565 | 9,141 | -0.06(-0.64%) |
Nov 04, 2005 | 8.380 | 8.636 | 8.349 | 8.621 | 23,361 | -0.04(-0.50%) |
Nov 03, 2005 | 8.664 | 8.664 | 8.664 | 8.664 | 2,031 | +0.14(+1.62%) |
Nov 02, 2005 | 8.546 | 8.617 | 8.369 | 8.526 | 13,712 | -0.02(-0.18%) |
Nov 01, 2005 | 8.286 | 8.542 | 8.286 | 8.542 | 11,680 | +0.00(+0.00%) |
Oct 31, 2005 | 8.491 | 8.546 | 8.432 | 8.542 | 11,172 | +0.27(+3.24%) |
Oct 28, 2005 | 8.558 | 8.558 | 8.274 | 8.274 | 1,015 | -0.23(-2.73%) |
Oct 27, 2005 | 8.329 | 8.506 | 8.302 | 8.506 | 5,078 | +0.08(+0.93%) |
Oct 26, 2005 | 8.373 | 8.428 | 8.369 | 8.428 | 26,916 | -0.09(-1.02%) |
Oct 25, 2005 | 8.514 | 8.514 | 8.514 | 8.514 | 2,539 | -0.02(-0.28%) |
Oct 24, 2005 | 8.436 | 8.562 | 8.436 | 8.538 | 17,266 | +0.01(+0.09%) |
Oct 21, 2005 | 8.530 | 8.530 | 8.530 | 8.530 | 2,539 | +0.01(+0.09%) |
Oct 20, 2005 | 8.499 | 8.522 | 8.471 | 8.522 | 5,586 | -0.03(-0.37%) |
Oct 19, 2005 | 8.113 | 8.565 | 8.113 | 8.554 | 51,293 | +0.09(+1.02%) |
Oct 18, 2005 | 8.294 | 8.506 | 8.294 | 8.467 | 48,246 | +0.03(+0.37%) |
Oct 17, 2005 | 8.109 | 8.436 | 8.109 | 8.436 | 22,853 | +0.07(+0.80%) |
Oct 14, 2005 | 8.061 | 8.369 | 8.061 | 8.369 | 23,361 | -0.03(-0.37%) |
Oct 13, 2005 | 8.400 | 8.400 | 8.400 | 8.400 | 1,523 | +0.03(+0.38%) |
Oct 12, 2005 | 8.246 | 8.369 | 8.109 | 8.369 | 28,947 | -0.06(-0.65%) |
Oct 11, 2005 | 8.384 | 8.424 | 8.073 | 8.424 | 14,727 | +0.19(+2.25%) |
Oct 10, 2005 | 7.994 | 8.467 | 7.994 | 8.239 | 11,172 | -0.21(-2.47%) |
Oct 07, 2005 | 8.447 | 8.447 | 8.447 | 8.447 | 507 | +0.00(+0.00%) |
Oct 06, 2005 | 8.467 | 8.467 | 8.365 | 8.447 | 14,727 | -0.06(-0.69%) |
Oct 05, 2005 | 8.148 | 8.506 | 8.148 | 8.506 | 16,759 | -0.08(-0.92%) |
Oct 04, 2005 | 8.132 | 8.585 | 8.132 | 8.585 | 16,759 | +0.22(+2.68%) |
Oct 03, 2005 | 8.361 | 8.361 | 8.361 | 8.361 | 1,015 | +0.17(+2.02%) |
Sep 30, 2005 | 8.447 | 8.447 | 8.195 | 8.195 | 9,649 | -0.02(-0.19%) |
Sep 29, 2005 | 8.262 | 8.262 | 8.211 | 8.211 | 10,157 | -0.06(-0.67%) |
Sep 28, 2005 | 8.211 | 8.266 | 8.136 | 8.266 | 16,759 | -0.10(-1.22%) |
Sep 27, 2005 | 8.176 | 8.369 | 8.176 | 8.369 | 2,539 | +0.04(+0.47%) |
Sep 26, 2005 | 8.329 | 8.329 | 8.329 | 8.329 | 2,539 | +0.09(+1.05%) |
Sep 23, 2005 | 8.235 | 8.262 | 8.235 | 8.243 | 13,204 | -0.01(-0.10%) |
Sep 22, 2005 | 8.191 | 8.250 | 8.191 | 8.250 | 6,602 | +0.08(+0.96%) |
Sep 21, 2005 | 8.160 | 8.262 | 8.085 | 8.172 | 325,533 | -0.18(-2.12%) |
Sep 20, 2005 | 8.428 | 8.428 | 8.235 | 8.349 | 66,528 | -0.12(-1.40%) |
Sep 19, 2005 | 8.388 | 8.467 | 8.353 | 8.467 | 13,204 | +0.06(+0.70%) |
Sep 16, 2005 | 8.428 | 8.428 | 8.396 | 8.408 | 11,680 | -0.08(-0.93%) |
Sep 15, 2005 | 8.447 | 8.514 | 8.428 | 8.487 | 12,696 | -0.08(-0.97%) |
Sep 14, 2005 | 8.569 | 8.569 | 8.569 | 8.569 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 8.605 | 8.621 | 8.357 | 8.569 | 16,759 | -0.06(-0.64%) |
Sep 12, 2005 | 8.644 | 8.660 | 8.526 | 8.625 | 24,376 | -0.02(-0.23%) |
Sep 09, 2005 | 8.447 | 8.644 | 8.369 | 8.644 | 29,963 | +0.00(+0.00%) |
Sep 08, 2005 | 8.660 | 8.660 | 8.467 | 8.644 | 148,293 | +0.14(+1.67%) |
Sep 07, 2005 | 8.467 | 8.546 | 8.467 | 8.502 | 9,141 | -0.06(-0.74%) |
Sep 06, 2005 | 8.593 | 8.613 | 8.565 | 8.565 | 30,979 | -0.10(-1.14%) |
Sep 02, 2005 | 8.585 | 8.664 | 8.526 | 8.664 | 8,633 | +0.00(+0.05%) |
Sep 01, 2005 | 8.467 | 8.672 | 8.467 | 8.660 | 3,554 | -0.00(-0.05%) |
Aug 31, 2005 | 8.664 | 8.664 | 8.538 | 8.664 | 20,821 | +0.00(+0.05%) |
Aug 30, 2005 | 8.514 | 8.660 | 8.353 | 8.660 | 44,183 | -0.00(-0.05%) |
Aug 29, 2005 | 8.526 | 8.664 | 8.487 | 8.664 | 9,141 | +0.00(+0.00%) |
Aug 26, 2005 | 8.664 | 8.664 | 8.664 | 8.664 | 4,062 | -0.04(-0.45%) |
Aug 25, 2005 | 8.558 | 8.703 | 8.554 | 8.703 | 7,109 | +0.04(+0.45%) |
Aug 24, 2005 | 8.664 | 8.664 | 8.565 | 8.664 | 4,570 | +0.00(+0.00%) |
Aug 23, 2005 | 8.487 | 8.664 | 8.487 | 8.664 | 3,554 | +0.12(+1.38%) |
Aug 22, 2005 | 8.443 | 8.565 | 8.443 | 8.546 | 20,821 | -0.02(-0.23%) |
Aug 19, 2005 | 8.467 | 8.565 | 8.467 | 8.565 | 15,743 | +0.02(+0.18%) |
Aug 18, 2005 | 8.408 | 8.550 | 8.349 | 8.550 | 16,759 | +0.14(+1.69%) |
Aug 17, 2005 | 8.447 | 8.447 | 8.408 | 8.408 | 53,832 | -0.12(-1.39%) |
Aug 16, 2005 | 8.428 | 8.526 | 8.428 | 8.526 | 9,141 | +0.02(+0.23%) |
Aug 15, 2005 | 8.506 | 8.506 | 8.506 | 8.506 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 8.428 | 8.506 | 8.428 | 8.506 | 6,094 | +0.06(+0.70%) |
Aug 11, 2005 | 8.447 | 8.447 | 8.447 | 8.447 | 1,523 | -0.10(-1.15%) |
Aug 10, 2005 | 8.546 | 8.546 | 8.546 | 8.546 | 4,062 | +0.01(+0.09%) |
Aug 09, 2005 | 8.428 | 8.538 | 8.416 | 8.538 | 24,884 | -0.03(-0.32%) |
Aug 08, 2005 | 8.565 | 8.565 | 8.565 | 8.565 | 7,109 | +0.00(+0.00%) |
Aug 05, 2005 | 8.565 | 8.565 | 8.424 | 8.565 | 9,649 | +0.00(+0.00%) |
Aug 04, 2005 | 8.565 | 8.565 | 8.475 | 8.565 | 13,204 | +0.00(+0.00%) |
Aug 03, 2005 | 8.565 | 8.565 | 8.510 | 8.565 | 11,172 | +0.00(+0.00%) |
Aug 02, 2005 | 8.349 | 8.565 | 8.349 | 8.565 | 21,837 | -0.10(-1.14%) |
Aug 01, 2005 | 8.428 | 8.664 | 8.349 | 8.664 | 9,649 | +0.28(+3.29%) |
Jul 29, 2005 | 8.384 | 8.388 | 8.349 | 8.388 | 26,408 | -0.01(-0.09%) |
Jul 28, 2005 | 8.384 | 8.408 | 8.349 | 8.396 | 23,869 | +0.03(+0.33%) |
Jul 27, 2005 | 8.388 | 8.388 | 8.309 | 8.369 | 49,769 | +0.01(+0.14%) |
Jul 26, 2005 | 8.388 | 8.408 | 8.329 | 8.357 | 31,994 | -0.05(-0.56%) |
Jul 25, 2005 | 8.369 | 8.404 | 8.270 | 8.404 | 10,157 | -0.00(-0.05%) |
Jul 22, 2005 | 8.369 | 8.408 | 8.270 | 8.408 | 16,251 | +0.04(+0.52%) |
Jul 21, 2005 | 8.278 | 8.365 | 8.270 | 8.365 | 5,586 | -0.00(-0.05%) |
Jul 20, 2005 | 8.172 | 8.369 | 8.172 | 8.369 | 2,031 | +0.11(+1.34%) |
Jul 19, 2005 | 8.250 | 8.270 | 8.172 | 8.258 | 18,282 | -0.03(-0.38%) |
Jul 18, 2005 | 8.270 | 8.365 | 8.270 | 8.290 | 10,664 | -0.09(-1.03%) |
Jul 15, 2005 | 8.376 | 8.376 | 8.376 | 8.376 | 1,523 | -0.02(-0.19%) |
Jul 14, 2005 | 8.392 | 8.392 | 8.392 | 8.392 | 2,031 | +0.13(+1.62%) |
Jul 13, 2005 | 8.408 | 8.408 | 8.231 | 8.258 | 24,884 | -0.07(-0.90%) |
Jul 12, 2005 | 8.408 | 8.408 | 7.975 | 8.333 | 4,570 | +0.11(+1.34%) |
Jul 11, 2005 | 8.353 | 8.369 | 8.081 | 8.223 | 24,884 | -0.15(-1.74%) |
Jul 08, 2005 | 8.369 | 8.369 | 8.357 | 8.369 | 3,047 | +0.14(+1.67%) |
Jul 07, 2005 | 7.975 | 8.321 | 7.975 | 8.231 | 2,539 | +0.04(+0.53%) |
Jul 06, 2005 | 8.191 | 8.191 | 8.187 | 8.187 | 5,586 | +0.00(+0.00%) |
Jul 05, 2005 | 8.270 | 8.270 | 8.046 | 8.187 | 7,109 | -0.22(-2.62%) |
Jul 01, 2005 | 8.223 | 8.408 | 7.975 | 8.408 | 33,518 | +0.00(+0.00%) |
Jun 30, 2005 | 8.278 | 8.408 | 8.002 | 8.408 | 21,329 | +0.01(+0.09%) |
Jun 29, 2005 | 8.278 | 8.400 | 8.278 | 8.400 | 1,015 | -0.07(-0.79%) |
Jun 28, 2005 | 8.278 | 8.467 | 8.278 | 8.467 | 3,047 | -0.04(-0.42%) |
Jun 27, 2005 | 8.502 | 8.502 | 8.250 | 8.502 | 3,554 | -0.00(-0.05%) |
Jun 24, 2005 | 8.463 | 8.506 | 8.463 | 8.506 | 4,570 | +0.06(+0.70%) |
Jun 23, 2005 | 8.243 | 8.447 | 8.243 | 8.447 | 3,047 | +0.04(+0.47%) |
Jun 22, 2005 | 8.369 | 8.408 | 8.176 | 8.408 | 8,633 | +0.04(+0.47%) |
Jun 21, 2005 | 8.282 | 8.369 | 8.176 | 8.369 | 299,125 | +0.00(+0.05%) |
Jun 20, 2005 | 8.369 | 8.565 | 8.365 | 8.365 | 8,125 | -0.20(-2.30%) |
Jun 17, 2005 | 8.562 | 8.562 | 8.562 | 8.562 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 8.562 | 8.562 | 8.562 | 8.562 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 8.562 | 8.562 | 8.562 | 8.562 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 8.562 | 8.562 | 8.562 | 8.562 | 2,539 | +0.02(+0.23%) |
Jun 13, 2005 | 8.491 | 8.585 | 8.369 | 8.542 | 16,759 | -0.04(-0.50%) |
Jun 10, 2005 | 8.369 | 8.585 | 8.369 | 8.585 | 5,078 | +0.00(+0.00%) |
Jun 09, 2005 | 8.530 | 8.585 | 8.530 | 8.585 | 4,570 | +0.02(+0.23%) |
Jun 08, 2005 | 8.341 | 8.565 | 8.270 | 8.565 | 4,062 | +0.06(+0.69%) |
Jun 07, 2005 | 8.321 | 8.510 | 8.302 | 8.506 | 8,633 | +0.01(+0.14%) |
Jun 06, 2005 | 8.495 | 8.495 | 8.495 | 8.495 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 8.495 | 8.495 | 8.495 | 8.495 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 8.373 | 8.510 | 8.274 | 8.495 | 8,125 | -0.06(-0.69%) |
Jun 01, 2005 | 8.309 | 8.554 | 8.231 | 8.554 | 36,565 | +0.09(+1.02%) |
May 31, 2005 | 8.439 | 8.467 | 8.187 | 8.467 | 22,345 | +0.04(+0.47%) |
May 27, 2005 | 8.428 | 8.428 | 8.428 | 8.428 | 0 | +0.00(+0.00%) |
May 26, 2005 | 8.428 | 8.428 | 8.428 | 8.428 | 2,031 | +0.01(+0.14%) |
May 25, 2005 | 8.424 | 8.424 | 8.329 | 8.416 | 8,125 | -0.05(-0.56%) |
May 24, 2005 | 8.585 | 8.585 | 8.274 | 8.463 | 23,869 | -0.09(-1.01%) |
May 23, 2005 | 8.499 | 8.550 | 8.467 | 8.550 | 2,539 | +0.09(+1.07%) |
May 20, 2005 | 8.428 | 8.467 | 8.365 | 8.459 | 26,408 | +0.09(+1.08%) |
May 19, 2005 | 8.369 | 8.369 | 8.369 | 8.369 | 1,015 | +0.02(+0.19%) |
May 18, 2005 | 8.172 | 8.404 | 8.172 | 8.353 | 19,806 | +0.08(+1.00%) |
May 17, 2005 | 8.172 | 8.349 | 8.172 | 8.270 | 99,031 | +0.00(+0.00%) |
May 16, 2005 | 8.585 | 8.585 | 8.172 | 8.270 | 50,277 | -0.03(-0.33%) |
May 13, 2005 | 8.487 | 8.487 | 8.034 | 8.298 | 128,994 | -0.03(-0.38%) |
May 12, 2005 | 8.219 | 8.329 | 8.219 | 8.329 | 2,031 | +0.06(+0.71%) |
May 11, 2005 | 8.270 | 8.349 | 8.246 | 8.270 | 44,691 | +0.00(+0.00%) |
May 10, 2005 | 8.384 | 8.384 | 8.191 | 8.270 | 135,088 | -0.11(-1.32%) |
May 09, 2005 | 8.467 | 8.467 | 8.361 | 8.380 | 6,602 | +0.01(+0.14%) |
May 06, 2005 | 8.369 | 8.369 | 8.270 | 8.369 | 78,717 | +0.00(+0.00%) |
May 05, 2005 | 8.329 | 8.443 | 8.329 | 8.369 | 10,664 | +0.09(+1.14%) |
May 04, 2005 | 8.349 | 8.365 | 8.270 | 8.274 | 8,633 | -0.06(-0.66%) |
May 03, 2005 | 8.231 | 8.329 | 8.117 | 8.329 | 46,214 | +0.15(+1.88%) |
May 02, 2005 | 8.176 | 8.176 | 8.176 | 8.176 | 7,617 | -0.07(-0.91%) |
Apr 29, 2005 | 8.187 | 8.270 | 8.187 | 8.250 | 33,010 | +0.13(+1.55%) |
Apr 28, 2005 | 7.975 | 8.124 | 7.975 | 8.124 | 10,157 | -0.28(-3.37%) |
Apr 27, 2005 | 8.176 | 8.408 | 7.979 | 8.408 | 6,094 | +0.06(+0.76%) |
Apr 26, 2005 | 8.345 | 8.345 | 8.345 | 8.345 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 8.369 | 8.369 | 8.325 | 8.345 | 12,696 | +0.09(+1.15%) |
Apr 22, 2005 | 8.250 | 8.250 | 8.250 | 8.250 | 5,586 | -0.02(-0.24%) |
Apr 21, 2005 | 8.172 | 8.325 | 8.172 | 8.270 | 7,109 | +0.26(+3.30%) |
Apr 20, 2005 | 8.026 | 8.026 | 7.998 | 8.006 | 4,062 | -0.26(-3.19%) |
Apr 19, 2005 | 8.152 | 8.270 | 8.152 | 8.270 | 13,204 | +0.00(+0.00%) |
Apr 18, 2005 | 8.270 | 8.369 | 8.270 | 8.270 | 14,727 | +0.00(+0.00%) |
Apr 15, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 1,015 | +0.00(+0.00%) |
Apr 14, 2005 | 8.270 | 8.274 | 8.270 | 8.270 | 9,649 | +0.00(+0.00%) |
Apr 13, 2005 | 8.384 | 8.384 | 8.270 | 8.270 | 3,047 | +0.02(+0.24%) |
Apr 12, 2005 | 8.412 | 8.412 | 8.250 | 8.250 | 30,979 | -0.13(-1.55%) |
Apr 11, 2005 | 8.254 | 8.380 | 8.254 | 8.380 | 6,602 | +0.11(+1.33%) |
Apr 08, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 1,523 | -0.09(-1.04%) |
Apr 07, 2005 | 8.274 | 8.369 | 8.274 | 8.357 | 20,821 | +0.01(+0.09%) |
Apr 06, 2005 | 8.270 | 8.349 | 8.270 | 8.349 | 2,031 | -0.02(-0.24%) |
Apr 05, 2005 | 8.369 | 8.369 | 8.369 | 8.369 | 5,078 | +0.02(+0.24%) |
Apr 04, 2005 | 8.266 | 8.369 | 8.266 | 8.349 | 28,439 | -0.12(-1.40%) |