Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.20 | 10.20 | 10.05 | 10.20 | 3,407 | -0.10(-0.97%) |
Mar 30, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 378 | +0.15(+1.48%) |
Mar 29, 2006 | 10.15 | 10.20 | 10.05 | 10.15 | 3,736 | -0.10(-0.98%) |
Mar 28, 2006 | 10.40 | 10.45 | 10.25 | 10.25 | 2,811 | -0.15(-1.44%) |
Mar 27, 2006 | 10.40 | 10.40 | 10.40 | 10.40 | 7,458 | +0.05(+0.48%) |
Mar 24, 2006 | 10.30 | 10.35 | 10.10 | 10.35 | 1,046 | +0.00(+0.00%) |
Mar 21, 2006 | 10.35 | 10.35 | 10.15 | 10.35 | 665 | +0.05(+0.49%) |
Mar 20, 2006 | 10.30 | 10.35 | 10.30 | 10.30 | 7,804 | +0.20(+1.98%) |
Mar 17, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 243 | -0.20(-1.94%) |
Mar 16, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 2,188 | +0.00(+0.00%) |
Mar 15, 2006 | 10.25 | 10.30 | 10.05 | 10.30 | 8,150 | +0.05(+0.49%) |
Mar 14, 2006 | 10.30 | 10.25 | 10.15 | 10.25 | 43,154 | -0.05(-0.49%) |
Mar 13, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 9,912 | +0.00(+0.00%) |
Mar 10, 2006 | 10.30 | 10.30 | 10.05 | 10.30 | 18,677 | +0.05(+0.49%) |
Mar 09, 2006 | 10.25 | 10.25 | 10.05 | 10.25 | 1,343 | +0.20(+1.99%) |
Mar 08, 2006 | 10.05 | 10.25 | 10.05 | 10.05 | 24,701 | -0.05(-0.50%) |
Mar 07, 2006 | 10.10 | 10.20 | 9.950 | 10.10 | 4,093 | -0.45(-4.27%) |
Mar 06, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 10.55 | 10.60 | 10.40 | 10.55 | 4,894 | -0.05(-0.47%) |
Mar 02, 2006 | 10.60 | 10.60 | 10.40 | 10.60 | 7,428 | +0.30(+2.91%) |
Mar 01, 2006 | 10.30 | 10.55 | 10.30 | 10.30 | 2,557 | -0.15(-1.44%) |
Feb 28, 2006 | 10.60 | 10.55 | 10.35 | 10.45 | 2,957 | -0.15(-1.42%) |
Feb 27, 2006 | 10.60 | 10.60 | 10.35 | 10.60 | 6,157 | +0.00(+0.00%) |
Feb 24, 2006 | 10.60 | 10.60 | 10.45 | 10.60 | 5,555 | +0.15(+1.44%) |
Feb 23, 2006 | 10.45 | 10.45 | 10.25 | 10.45 | 9,131 | +0.20(+1.95%) |
Feb 22, 2006 | 10.25 | 10.25 | 10.25 | 10.25 | 341 | +0.00(+0.00%) |
Feb 21, 2006 | 10.25 | 10.25 | 10.00 | 10.25 | 3,199 | +0.00(+0.00%) |
Feb 17, 2006 | 10.25 | 10.25 | 10.00 | 10.25 | 2,692 | +0.25(+2.50%) |
Feb 16, 2006 | 10.00 | 10.00 | 9.850 | 10.00 | 28,639 | +0.00(+0.00%) |
Feb 15, 2006 | 10.00 | 10.00 | 10.00 | 10.00 | 3,089 | -0.10(-0.99%) |
Feb 14, 2006 | 10.10 | 10.10 | 9.900 | 10.10 | 31,338 | +0.10(+1.00%) |
Feb 13, 2006 | 10.00 | 10.00 | 9.750 | 10.00 | 2,383 | -0.05(-0.50%) |
Feb 10, 2006 | 10.05 | 10.05 | 9.800 | 10.05 | 1,653 | -0.05(-0.50%) |
Feb 09, 2006 | 10.10 | 10.10 | 9.900 | 10.10 | 1,457 | +0.00(+0.00%) |
Feb 08, 2006 | 10.10 | 10.10 | 10.00 | 10.10 | 1,846 | -0.10(-0.98%) |
Feb 07, 2006 | 10.25 | 10.20 | 10.20 | 10.20 | 2,100 | -0.05(-0.49%) |
Feb 06, 2006 | 10.25 | 10.25 | 10.15 | 10.25 | 3,139 | +0.10(+0.99%) |
Feb 03, 2006 | 10.15 | 10.15 | 10.00 | 10.15 | 6,030 | -0.10(-0.98%) |
Feb 02, 2006 | 10.25 | 10.35 | 10.10 | 10.25 | 4,291 | +0.00(+0.00%) |
Feb 01, 2006 | 10.25 | 10.40 | 10.15 | 10.25 | 46,603 | -0.20(-1.91%) |
Jan 31, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 843 | +0.00(+0.00%) |
Jan 30, 2006 | 10.45 | 10.45 | 10.20 | 10.45 | 7,027 | +0.00(+0.00%) |
Jan 27, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 49,560 | +0.20(+1.95%) |
Jan 26, 2006 | 10.25 | 10.25 | 10.20 | 10.25 | 13,706 | +0.00(+0.00%) |
Jan 25, 2006 | 10.25 | 10.35 | 10.15 | 10.25 | 12,324 | -0.15(-1.44%) |
Jan 24, 2006 | 10.40 | 10.40 | 10.29 | 10.40 | 5,427 | +0.05(+0.48%) |
Jan 23, 2006 | 10.35 | 10.35 | 10.35 | 10.35 | 4,480 | -0.10(-0.96%) |
Jan 20, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 2,048 | -0.15(-1.42%) |
Jan 19, 2006 | 10.60 | 10.60 | 10.35 | 10.60 | 1,500 | +0.15(+1.44%) |
Jan 18, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 1,223 | -0.10(-0.95%) |
Jan 17, 2006 | 10.55 | 10.60 | 10.30 | 10.55 | 39,459 | +0.00(+0.00%) |
Jan 13, 2006 | 10.55 | 10.55 | 10.35 | 10.55 | 4,398 | -0.05(-0.47%) |
Jan 12, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.10(+0.95%) |
Jan 11, 2006 | 10.50 | 10.50 | 10.35 | 10.50 | 5,960 | +0.05(+0.48%) |
Jan 10, 2006 | 10.45 | 10.45 | 10.20 | 10.45 | 16,710 | +0.00(+0.00%) |
Jan 09, 2006 | 10.45 | 10.45 | 10.20 | 10.45 | 13,200 | +0.15(+1.46%) |
Jan 06, 2006 | 10.30 | 10.30 | 10.05 | 10.30 | 5,929 | +0.15(+1.48%) |
Jan 05, 2006 | 10.15 | 10.15 | 9.950 | 10.15 | 4,743 | +0.05(+0.50%) |
Jan 04, 2006 | 9.600 | 10.10 | 9.900 | 10.10 | 8,082 | +0.50(+5.21%) |
Jan 03, 2006 | 9.600 | 9.800 | 9.600 | 9.600 | 4,290 | -0.20(-2.04%) |
Dec 30, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 1,532 | +0.00(+0.00%) |
Dec 29, 2005 | 9.800 | 9.850 | 9.700 | 9.800 | 2,848 | -0.10(-1.01%) |
Dec 28, 2005 | 9.900 | 9.900 | 9.750 | 9.900 | 3,930 | +0.15(+1.54%) |
Dec 23, 2005 | 9.750 | 9.850 | 9.750 | 9.750 | 4,765 | +0.05(+0.52%) |
Dec 22, 2005 | 9.700 | 9.750 | 9.600 | 9.700 | 21,418 | +0.00(+0.00%) |
Dec 21, 2005 | 9.750 | 9.900 | 9.700 | 9.700 | 1,635 | -0.05(-0.51%) |
Dec 20, 2005 | 9.750 | 9.750 | 9.650 | 9.750 | 17,632 | +0.10(+1.04%) |
Dec 19, 2005 | 9.650 | 9.700 | 9.650 | 9.650 | 7,024 | -0.15(-1.53%) |
Dec 16, 2005 | 9.800 | 9.800 | 9.550 | 9.800 | 881 | +0.20(+2.08%) |
Dec 15, 2005 | 9.600 | 9.700 | 9.600 | 9.600 | 12,684 | +0.10(+1.05%) |
Dec 14, 2005 | 9.500 | 9.600 | 9.500 | 9.500 | 4,719 | -0.20(-2.06%) |
Dec 13, 2005 | 9.700 | 9.700 | 9.500 | 9.700 | 56,440 | +0.20(+2.11%) |
Dec 12, 2005 | 9.500 | 9.600 | 9.500 | 9.500 | 6,431 | +0.10(+1.06%) |
Dec 09, 2005 | 9.400 | 9.500 | 9.400 | 9.400 | 16,442 | +0.00(+0.00%) |
Dec 08, 2005 | 9.400 | 9.600 | 9.400 | 9.400 | 130,319 | -0.10(-1.05%) |
Dec 07, 2005 | 9.500 | 9.600 | 9.500 | 9.500 | 6,730 | -0.05(-0.52%) |
Dec 06, 2005 | 9.550 | 9.700 | 9.450 | 9.550 | 1,251 | +0.05(+0.53%) |
Dec 05, 2005 | 9.500 | 9.750 | 9.500 | 9.500 | 1,254 | -0.10(-1.04%) |
Dec 02, 2005 | 9.600 | 9.750 | 9.550 | 9.600 | 1,741 | -0.10(-1.03%) |
Dec 01, 2005 | 9.600 | 9.700 | 9.700 | 9.700 | 1,561 | +0.10(+1.04%) |
Nov 30, 2005 | 9.600 | 9.700 | 9.500 | 9.600 | 15,547 | -0.30(-3.03%) |
Nov 29, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 9.900 | 9.900 | 9.750 | 9.900 | 2,803 | -0.05(-0.50%) |
Nov 25, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 9.950 | 9.950 | 9.750 | 9.950 | 1,925 | +0.20(+2.05%) |
Nov 22, 2005 | 9.750 | 9.750 | 9.600 | 9.750 | 9,913 | -0.05(-0.51%) |
Nov 21, 2005 | 9.800 | 9.800 | 9.650 | 9.800 | 8,150 | +0.15(+1.55%) |
Nov 18, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 162 | +0.15(+1.58%) |
Nov 17, 2005 | 9.500 | 9.500 | 9.400 | 9.500 | 26,997 | +0.05(+0.53%) |
Nov 16, 2005 | 9.450 | 9.450 | 9.400 | 9.450 | 223 | -0.05(-0.53%) |
Nov 15, 2005 | 9.500 | 9.550 | 9.500 | 9.500 | 3,200 | -0.10(-1.04%) |
Nov 14, 2005 | 9.600 | 9.600 | 9.500 | 9.600 | 7,853 | -0.05(-0.52%) |
Nov 11, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 1,990 | +0.05(+0.52%) |
Nov 10, 2005 | 9.600 | 9.600 | 9.550 | 9.600 | 7,517 | +0.10(+1.05%) |
Nov 09, 2005 | 9.500 | 9.550 | 9.450 | 9.500 | 1,551 | +0.05(+0.53%) |
Nov 08, 2005 | 9.550 | 9.450 | 9.260 | 9.450 | 9,514 | -0.10(-1.05%) |
Nov 07, 2005 | 9.550 | 9.550 | 9.450 | 9.550 | 13,200 | -0.10(-1.04%) |
Nov 04, 2005 | 9.650 | 9.650 | 9.600 | 9.650 | 7,453 | -0.05(-0.52%) |
Nov 03, 2005 | 9.700 | 9.750 | 9.700 | 9.700 | 15,583 | -0.05(-0.51%) |
Nov 02, 2005 | 9.750 | 9.750 | 9.660 | 9.750 | 6,355 | +0.09(+0.93%) |
Nov 01, 2005 | 9.660 | 9.750 | 9.650 | 9.660 | 43,806 | +0.01(+0.10%) |
Oct 31, 2005 | 9.450 | 9.700 | 9.500 | 9.650 | 30,901 | +0.20(+2.12%) |
Oct 28, 2005 | 9.450 | 9.450 | 9.250 | 9.450 | 1,496 | +0.00(+0.00%) |
Oct 27, 2005 | 9.450 | 9.450 | 9.300 | 9.450 | 22,624 | -0.15(-1.56%) |
Oct 26, 2005 | 9.600 | 9.600 | 9.450 | 9.600 | 2,526 | +0.15(+1.59%) |
Oct 25, 2005 | 9.450 | 9.650 | 9.450 | 9.450 | 6,099 | -0.25(-2.58%) |
Oct 24, 2005 | 9.700 | 9.700 | 9.500 | 9.700 | 54,883 | +0.00(+0.00%) |
Oct 21, 2005 | 9.700 | 9.800 | 9.600 | 9.700 | 3,383 | +0.20(+2.11%) |
Oct 20, 2005 | 9.500 | 9.600 | 9.500 | 9.500 | 4,967 | -0.15(-1.55%) |
Oct 19, 2005 | 9.650 | 9.650 | 9.500 | 9.650 | 950 | -0.10(-1.03%) |
Oct 18, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 1,248 | +0.15(+1.56%) |
Oct 17, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 9.700 | 9.600 | 9.600 | 9.600 | 161 | -0.10(-1.03%) |
Oct 12, 2005 | 9.700 | 9.750 | 9.550 | 9.700 | 17,070 | -0.10(-1.02%) |
Oct 11, 2005 | 9.800 | 10.00 | 9.800 | 9.800 | 4,620 | -0.20(-2.00%) |
Oct 10, 2005 | 10.10 | 10.05 | 9.850 | 10.00 | 27,992 | -0.10(-0.99%) |
Oct 07, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 768 | -0.30(-2.88%) |
Oct 06, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.15(+1.46%) |
Oct 04, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 10.50 | 10.25 | 10.25 | 7,674 | +0.00(+0.00%) | |
Sep 30, 2005 | 10.25 | 10.25 | 10.25 | 417 | -0.05(-0.49%) | |
Sep 29, 2005 | 10.45 | 10.30 | 10.30 | 3,550 | +0.10(+0.98%) | |
Sep 28, 2005 | 10.20 | 10.45 | 10.19 | 10.20 | 1,264 | -0.25(-2.39%) |
Sep 27, 2005 | 10.45 | 10.45 | 10.25 | 10.45 | 6,034 | -0.20(-1.88%) |
Sep 26, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 450 | +0.05(+0.47%) |
Sep 23, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 301 | +0.35(+3.41%) |
Sep 22, 2005 | 10.25 | 10.50 | 10.25 | 10.25 | 1,107 | -0.35(-3.30%) |
Sep 21, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 10.60 | 10.60 | 10.35 | 10.60 | 868 | +0.20(+1.92%) |
Sep 19, 2005 | 10.40 | 10.40 | 10.20 | 10.40 | 761 | -0.10(-0.95%) |
Sep 16, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 10.50 | 10.50 | 10.40 | 10.50 | 1,481 | +0.05(+0.48%) |
Sep 14, 2005 | 10.45 | 10.75 | 10.45 | 10.45 | 562 | -0.15(-1.42%) |
Sep 13, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 736 | +0.10(+0.95%) |
Sep 12, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 2,480 | -0.10(-0.94%) |
Sep 08, 2005 | 10.60 | 10.60 | 10.50 | 10.60 | 10,740 | -0.10(-0.93%) |
Sep 07, 2005 | 10.70 | 10.70 | 10.50 | 10.70 | 2,213 | +0.20(+1.90%) |
Sep 06, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 196 | +0.05(+0.48%) |
Sep 02, 2005 | 10.45 | 10.65 | 10.45 | 10.45 | 8,143 | +0.10(+0.97%) |
Sep 01, 2005 | 10.35 | 10.35 | 10.20 | 10.35 | 4,153 | +0.20(+1.97%) |
Aug 31, 2005 | 10.15 | 10.20 | 10.00 | 10.15 | 1,928 | +0.00(+0.00%) |
Aug 30, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 900 | +0.00(+0.00%) |
Aug 29, 2005 | 10.15 | 10.15 | 9.950 | 10.15 | 2,274 | +0.10(+1.00%) |
Aug 26, 2005 | 10.05 | 10.25 | 10.05 | 10.05 | 6,176 | +0.10(+1.01%) |
Aug 25, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 3,274 | -0.05(-0.50%) |
Aug 24, 2005 | 10.00 | 10.05 | 9.950 | 10.00 | 23,394 | -0.10(-0.99%) |
Aug 23, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 103 | -0.20(-1.94%) |
Aug 22, 2005 | 10.30 | 10.30 | 10.30 | 10.30 | 867 | -0.15(-1.44%) |
Aug 19, 2005 | 10.45 | 10.45 | 10.25 | 10.45 | 2,676 | -0.20(-1.88%) |
Aug 18, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 10.65 | 10.65 | 10.45 | 10.65 | 5,086 | +0.35(+3.40%) |
Aug 16, 2005 | 10.30 | 10.45 | 10.30 | 10.30 | 537 | +0.00(+0.00%) |
Aug 15, 2005 | 10.30 | 10.30 | 10.30 | 10.30 | 150 | -0.15(-1.44%) |
Aug 12, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 10.45 | 10.45 | 10.40 | 10.45 | 6,722 | +0.00(+0.00%) |
Aug 09, 2005 | 10.45 | 10.45 | 10.40 | 10.45 | 6,722 | +0.10(+0.97%) |
Aug 08, 2005 | 10.35 | 10.50 | 10.35 | 10.35 | 36,762 | +0.00(+0.00%) |
Aug 05, 2005 | 10.35 | 10.50 | 10.35 | 10.35 | 36,762 | -0.25(-2.36%) |
Aug 04, 2005 | 10.60 | 10.60 | 10.40 | 10.60 | 2,890 | +0.00(+0.00%) |
Aug 03, 2005 | 10.60 | 10.60 | 10.40 | 10.60 | 2,890 | +0.20(+1.92%) |
Aug 02, 2005 | 10.40 | 10.45 | 10.25 | 10.40 | 12,924 | +0.00(+0.00%) |
Aug 01, 2005 | 10.40 | 10.45 | 10.25 | 10.40 | 12,924 | +0.20(+1.96%) |
Jul 29, 2005 | 10.20 | 10.30 | 10.20 | 10.20 | 36,545 | +0.00(+0.00%) |
Jul 28, 2005 | 10.20 | 10.30 | 10.20 | 10.20 | 36,545 | +0.00(+0.00%) |
Jul 27, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 371 | -0.05(-0.49%) |
Jul 26, 2005 | 10.25 | 10.35 | 10.25 | 10.25 | 3,189 | -0.05(-0.49%) |
Jul 25, 2005 | 10.30 | 10.30 | 10.25 | 10.30 | 243,963 | +0.00(+0.00%) |
Jul 22, 2005 | 10.30 | 10.30 | 10.25 | 10.30 | 243,963 | +0.15(+1.48%) |
Jul 21, 2005 | 10.15 | 10.40 | 10.15 | 10.15 | 38,080 | +0.00(+0.00%) |
Jul 20, 2005 | 10.15 | 10.40 | 10.15 | 10.15 | 38,080 | -0.10(-0.98%) |
Jul 19, 2005 | 10.25 | 10.25 | 10.15 | 10.25 | 17,984 | +0.25(+2.50%) |
Jul 18, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 10.00 | 10.10 | 10.00 | 10.00 | 263,384 | +0.00(+0.00%) |
Jul 14, 2005 | 10.00 | 10.10 | 10.00 | 10.00 | 263,384 | +0.20(+2.04%) |
Jul 13, 2005 | 9.800 | 9.850 | 9.750 | 9.800 | 113,192 | +0.00(+0.00%) |
Jul 12, 2005 | 9.800 | 9.800 | 9.650 | 9.800 | 1,020 | +0.10(+1.03%) |
Jul 11, 2005 | 9.700 | 9.700 | 9.600 | 9.700 | 519 | +0.10(+1.04%) |
Jul 08, 2005 | 9.600 | 9.700 | 9.600 | 9.600 | 5,020 | -0.20(-2.04%) |
Jul 07, 2005 | 9.800 | 9.850 | 9.700 | 9.800 | 21,111 | +0.05(+0.51%) |
Jul 06, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 1,097 | -0.15(-1.52%) |
Jun 29, 2005 | 9.900 | 9.900 | 9.800 | 9.900 | 6,656 | +0.00(+0.00%) |
Jun 28, 2005 | 9.900 | 9.900 | 9.800 | 9.900 | 6,656 | +0.15(+1.54%) |
Jun 27, 2005 | 9.750 | 9.800 | 9.750 | 9.750 | 5,791 | +0.10(+1.04%) |
Jun 24, 2005 | 9.650 | 9.650 | 9.500 | 9.650 | 36,590 | +0.00(+0.00%) |
Jun 23, 2005 | 9.650 | 9.650 | 9.500 | 9.650 | 36,590 | +0.10(+1.05%) |
Jun 22, 2005 | 9.550 | 9.600 | 9.550 | 9.550 | 544 | +0.00(+0.00%) |
Jun 21, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 636 | +0.00(+0.00%) |
Jun 20, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 636 | +0.05(+0.53%) |
Jun 17, 2005 | 9.500 | 9.500 | 9.450 | 9.500 | 2,739 | +0.10(+1.06%) |
Jun 16, 2005 | 9.400 | 9.400 | 9.400 | 9.400 | 4,263 | +0.00(+0.00%) |
Jun 15, 2005 | 9.400 | 9.460 | 9.400 | 9.400 | 20,151 | +0.00(+0.00%) |
Jun 14, 2005 | 9.400 | 9.460 | 9.400 | 9.400 | 20,151 | -0.05(-0.53%) |
Jun 13, 2005 | 9.450 | 9.550 | 9.450 | 9.450 | 2,842 | +0.00(+0.00%) |
Jun 10, 2005 | 9.450 | 9.550 | 9.450 | 9.450 | 3,849 | +0.00(+0.00%) |
Jun 09, 2005 | 9.450 | 9.550 | 9.400 | 9.450 | 37,972 | +0.00(+0.00%) |
Jun 08, 2005 | 9.450 | 9.550 | 9.400 | 9.450 | 37,972 | +0.05(+0.53%) |
Jun 07, 2005 | 9.400 | 9.400 | 9.350 | 9.400 | 7,045 | +0.00(+0.00%) |
Jun 06, 2005 | 9.400 | 9.450 | 9.350 | 9.400 | 36,612 | +0.00(+0.00%) |
Jun 03, 2005 | 9.400 | 9.450 | 9.350 | 9.400 | 36,612 | -0.15(-1.57%) |
Jun 02, 2005 | 9.550 | 9.650 | 9.500 | 9.550 | 132,461 | +0.00(+0.00%) |
Jun 01, 2005 | 9.550 | 9.650 | 9.500 | 9.550 | 132,461 | +0.00(+0.00%) |
May 31, 2005 | 9.550 | 9.550 | 9.450 | 9.550 | 8,333 | +0.05(+0.53%) |
May 27, 2005 | 9.500 | 9.500 | 9.350 | 9.500 | 824 | +0.15(+1.60%) |
May 26, 2005 | 9.350 | 9.350 | 9.250 | 9.350 | 10,892 | +0.00(+0.00%) |
May 25, 2005 | 9.350 | 9.400 | 9.300 | 9.350 | 39,450 | +0.00(+0.00%) |
May 24, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.05(+0.54%) |
May 23, 2005 | 9.300 | 9.400 | 9.300 | 9.300 | 63,537 | +0.00(+0.00%) |
May 20, 2005 | 9.300 | 9.450 | 9.300 | 9.300 | 34,318 | -0.20(-2.11%) |
May 19, 2005 | 9.500 | 9.500 | 9.350 | 9.500 | 72,027 | -0.05(-0.52%) |
May 17, 2005 | 9.550 | 9.600 | 9.500 | 9.550 | 29,177 | +0.00(+0.00%) |
May 16, 2005 | 9.550 | 9.600 | 9.500 | 9.550 | 29,177 | -0.15(-1.55%) |
May 13, 2005 | 9.700 | 9.750 | 9.500 | 9.700 | 12,208 | +0.00(+0.00%) |
May 12, 2005 | 9.700 | 9.750 | 9.500 | 9.700 | 12,208 | -0.05(-0.51%) |
May 11, 2005 | 9.750 | 9.750 | 9.600 | 9.750 | 4,267 | +0.00(+0.00%) |
May 10, 2005 | 9.750 | 9.750 | 9.600 | 9.750 | 4,267 | -0.05(-0.51%) |
May 09, 2005 | 9.800 | 9.800 | 9.650 | 9.800 | 2,312 | +0.20(+2.08%) |
May 06, 2005 | 9.600 | 9.650 | 9.550 | 9.600 | 17,167 | +0.05(+0.52%) |
May 05, 2005 | 9.550 | 9.550 | 9.500 | 9.550 | 149,804 | +0.00(+0.00%) |
May 04, 2005 | 9.550 | 9.550 | 9.500 | 9.550 | 149,804 | +0.10(+1.06%) |
May 03, 2005 | 9.450 | 9.500 | 9.450 | 9.450 | 16,639 | -0.05(-0.53%) |
May 02, 2005 | 9.500 | 9.500 | 9.450 | 9.500 | 116,662 | +0.00(+0.00%) |
Apr 29, 2005 | 9.500 | 9.500 | 9.450 | 9.500 | 116,662 | +0.10(+1.06%) |
Apr 28, 2005 | 9.400 | 9.450 | 9.400 | 9.400 | 9,063 | -0.05(-0.53%) |
Apr 27, 2005 | 9.450 | 9.500 | 6.490 | 9.450 | 70,004 | +0.00(+0.00%) |
Apr 26, 2005 | 9.450 | 9.500 | 6.490 | 9.450 | 70,004 | +0.17(+1.83%) |
Apr 25, 2005 | 9.280 | 9.400 | 9.250 | 9.280 | 39,832 | -0.02(-0.22%) |
Apr 22, 2005 | 9.300 | 9.300 | 9.150 | 9.300 | 2,966 | +0.00(+0.00%) |
Apr 21, 2005 | 9.300 | 9.300 | 9.150 | 9.300 | 2,966 | +0.20(+2.20%) |
Apr 20, 2005 | 9.100 | 9.300 | 9.100 | 9.100 | 1,810 | +0.00(+0.00%) |
Apr 19, 2005 | 9.100 | 9.150 | 9.050 | 9.100 | 4,572 | -0.05(-0.55%) |
Apr 18, 2005 | 9.150 | 9.250 | 9.150 | 9.150 | 20,364 | +0.00(+0.00%) |
Apr 15, 2005 | 9.150 | 9.250 | 9.150 | 9.150 | 20,364 | -0.05(-0.54%) |
Apr 14, 2005 | 9.200 | 9.350 | 9.200 | 9.200 | 49,483 | +0.00(+0.00%) |
Apr 13, 2005 | 9.200 | 9.350 | 9.200 | 9.200 | 49,483 | +0.10(+1.10%) |
Apr 12, 2005 | 9.100 | 9.100 | 9.000 | 9.100 | 26,925 | +0.15(+1.68%) |
Apr 11, 2005 | 8.950 | 9.150 | 8.950 | 8.950 | 3,013 | -0.05(-0.56%) |
Apr 08, 2005 | 9.000 | 9.050 | 8.950 | 9.000 | 1,464 | +0.05(+0.56%) |
Apr 07, 2005 | 8.950 | 9.050 | 8.950 | 8.950 | 11,298 | -0.05(-0.56%) |
Apr 06, 2005 | 9.000 | 9.000 | 8.900 | 9.000 | 198,470 | +0.00(+0.00%) |
Apr 05, 2005 | 9.000 | 9.000 | 8.900 | 9.000 | 198,470 | +0.00(+0.00%) |
Apr 04, 2005 | 9.000 | 9.050 | 9.000 | 9.000 | 30,184 | -0.05(-0.55%) |