Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | -0.16(-0.88%) |
May 30, 2006 | 17.82 | 17.96 | 17.72 | 17.96 | 500 | +0.24(+1.34%) |
May 26, 2006 | 17.72 | 17.72 | 17.72 | 17.72 | 1,200 | +0.00(+0.00%) |
May 25, 2006 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
May 24, 2006 | 17.70 | 17.75 | 17.70 | 17.72 | 1,200 | +0.07(+0.40%) |
May 23, 2006 | 17.55 | 17.95 | 17.55 | 17.65 | 1,700 | +0.25(+1.44%) |
May 22, 2006 | 17.65 | 17.65 | 17.40 | 17.40 | 2,000 | -0.40(-2.25%) |
May 19, 2006 | 17.62 | 17.80 | 17.62 | 17.80 | 700 | +0.08(+0.45%) |
May 18, 2006 | 17.70 | 17.82 | 17.70 | 17.72 | 3,000 | -0.23(-1.28%) |
May 17, 2006 | 18.00 | 18.00 | 17.95 | 17.95 | 1,600 | -0.05(-0.28%) |
May 16, 2006 | 18.00 | 18.00 | 18.00 | 18.00 | 900 | +0.00(+0.00%) |
May 15, 2006 | 18.05 | 18.05 | 18.00 | 18.00 | 3,300 | -0.09(-0.50%) |
May 12, 2006 | 18.00 | 18.09 | 18.00 | 18.09 | 300 | +0.24(+1.34%) |
May 11, 2006 | 18.06 | 18.06 | 17.80 | 17.85 | 6,600 | -0.20(-1.11%) |
May 10, 2006 | 18.00 | 18.05 | 17.95 | 18.05 | 4,500 | -0.23(-1.24%) |
May 09, 2006 | 19.30 | 19.45 | 18.15 | 18.28 | 7,400 | -0.17(-0.93%) |
May 08, 2006 | 18.80 | 18.80 | 18.45 | 18.45 | 1,300 | -0.55(-2.89%) |
May 05, 2006 | 18.55 | 19.00 | 18.55 | 19.00 | 900 | +0.55(+2.98%) |
May 04, 2006 | 18.00 | 18.45 | 18.00 | 18.45 | 1,500 | +0.40(+2.22%) |
May 03, 2006 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
May 02, 2006 | 18.00 | 18.10 | 18.00 | 18.05 | 1,000 | +0.10(+0.56%) |
May 01, 2006 | 17.95 | 17.95 | 17.95 | 17.95 | 200 | -0.10(-0.55%) |
Apr 28, 2006 | 18.15 | 18.15 | 18.05 | 18.05 | 1,300 | +0.00(+0.00%) |
Apr 27, 2006 | 18.35 | 18.35 | 18.05 | 18.05 | 1,400 | -0.40(-2.17%) |
Apr 26, 2006 | 18.35 | 18.45 | 18.35 | 18.45 | 500 | +0.25(+1.37%) |
Apr 25, 2006 | 18.05 | 18.30 | 18.05 | 18.20 | 2,300 | +0.04(+0.22%) |
Apr 24, 2006 | 18.20 | 18.30 | 18.16 | 18.16 | 1,200 | -0.14(-0.77%) |
Apr 21, 2006 | 18.40 | 18.40 | 18.30 | 18.30 | 300 | -0.15(-0.81%) |
Apr 20, 2006 | 18.75 | 18.95 | 18.45 | 18.45 | 4,600 | -0.20(-1.07%) |
Apr 19, 2006 | 18.45 | 18.65 | 18.45 | 18.65 | 3,200 | +0.30(+1.63%) |
Apr 18, 2006 | 18.40 | 18.55 | 18.25 | 18.35 | 4,200 | +0.03(+0.16%) |
Apr 17, 2006 | 18.00 | 18.50 | 18.00 | 18.32 | 5,500 | +0.42(+2.35%) |
Apr 13, 2006 | 17.45 | 18.00 | 17.45 | 17.90 | 2,500 | +0.65(+3.77%) |
Apr 12, 2006 | 17.20 | 17.30 | 17.20 | 17.25 | 1,100 | +0.15(+0.88%) |
Apr 11, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 1,000 | +0.00(+0.00%) |
Apr 10, 2006 | 16.99 | 17.10 | 16.90 | 17.10 | 700 | +0.20(+1.18%) |
Apr 07, 2006 | 16.90 | 17.00 | 16.90 | 16.90 | 2,600 | +0.00(+0.00%) |
Apr 06, 2006 | 16.40 | 17.10 | 16.40 | 16.90 | 7,800 | +0.45(+2.74%) |
Apr 05, 2006 | 16.45 | 16.45 | 16.35 | 16.45 | 1,200 | +0.00(+0.00%) |
Apr 04, 2006 | 15.95 | 16.45 | 15.90 | 16.45 | 1,700 | +0.60(+3.79%) |
Apr 03, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 15.95 | 15.95 | 15.85 | 15.85 | 900 | +0.00(+0.00%) |
Mar 30, 2006 | 15.75 | 15.85 | 15.75 | 15.85 | 900 | +0.25(+1.60%) |
Mar 29, 2006 | 15.50 | 15.60 | 15.50 | 15.60 | 1,600 | +0.10(+0.65%) |
Mar 28, 2006 | 15.46 | 15.50 | 15.45 | 15.50 | 1,400 | +0.00(+0.00%) |
Mar 27, 2006 | 15.46 | 15.50 | 15.46 | 15.50 | 2,400 | +0.05(+0.32%) |
Mar 24, 2006 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | +0.00(+0.00%) |
Mar 23, 2006 | 15.95 | 15.95 | 15.41 | 15.45 | 4,900 | -0.65(-4.04%) |
Mar 22, 2006 | 16.10 | 16.16 | 16.10 | 16.10 | 1,100 | +0.10(+0.63%) |
Mar 21, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 1,200 | +0.00(+0.00%) |
Mar 20, 2006 | 15.80 | 16.00 | 15.80 | 16.00 | 2,300 | +0.00(+0.00%) |
Mar 17, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 1,400 | +0.03(+0.16%) |
Mar 16, 2006 | 16.00 | 16.00 | 15.93 | 15.97 | 300 | +0.07(+0.47%) |
Mar 15, 2006 | 16.30 | 16.30 | 15.90 | 15.90 | 1,400 | -0.50(-3.05%) |
Mar 14, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.10(-0.61%) |
Mar 10, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | -0.20(-1.20%) |
Mar 09, 2006 | 16.85 | 16.85 | 16.50 | 16.70 | 2,100 | -0.20(-1.18%) |
Mar 08, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | +0.10(+0.60%) |
Mar 07, 2006 | 16.35 | 16.80 | 16.35 | 16.80 | 1,100 | +0.45(+2.75%) |
Mar 06, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 16.70 | 16.75 | 16.35 | 16.35 | 2,200 | -0.30(-1.80%) |
Mar 02, 2006 | 16.75 | 16.75 | 16.60 | 16.65 | 1,400 | +0.05(+0.30%) |
Mar 01, 2006 | 16.89 | 16.95 | 16.50 | 16.60 | 1,900 | -0.38(-2.24%) |
Feb 28, 2006 | 16.75 | 17.05 | 16.75 | 16.98 | 2,300 | +0.23(+1.37%) |
Feb 27, 2006 | 16.50 | 16.75 | 16.50 | 16.75 | 1,900 | +0.42(+2.57%) |
Feb 24, 2006 | 16.25 | 16.33 | 16.25 | 16.33 | 300 | +0.17(+1.05%) |
Feb 23, 2006 | 15.90 | 16.25 | 15.85 | 16.16 | 1,800 | +0.36(+2.28%) |
Feb 22, 2006 | 15.25 | 15.80 | 15.21 | 15.80 | 4,500 | +0.45(+2.93%) |
Feb 21, 2006 | 15.80 | 15.80 | 15.10 | 15.35 | 11,600 | -0.27(-1.73%) |
Feb 17, 2006 | 16.30 | 16.30 | 15.62 | 15.62 | 2,600 | -0.58(-3.58%) |
Feb 16, 2006 | 16.10 | 16.30 | 16.10 | 16.20 | 1,200 | +0.20(+1.25%) |
Feb 15, 2006 | 15.95 | 16.25 | 15.86 | 16.00 | 4,800 | -0.10(-0.62%) |
Feb 14, 2006 | 15.75 | 16.25 | 15.75 | 16.10 | 5,100 | +0.41(+2.61%) |
Feb 13, 2006 | 15.60 | 15.70 | 15.55 | 15.69 | 5,300 | -0.01(-0.06%) |
Feb 10, 2006 | 15.51 | 15.70 | 15.51 | 15.70 | 800 | +0.19(+1.23%) |
Feb 09, 2006 | 15.75 | 15.75 | 15.50 | 15.51 | 1,000 | -0.14(-0.89%) |
Feb 08, 2006 | 15.60 | 15.75 | 15.50 | 15.65 | 1,400 | +0.20(+1.29%) |
Feb 07, 2006 | 16.03 | 16.03 | 15.45 | 15.45 | 2,500 | -0.65(-4.04%) |
Feb 06, 2006 | 16.90 | 16.90 | 16.05 | 16.10 | 4,600 | -0.65(-3.88%) |
Feb 03, 2006 | 17.25 | 17.48 | 16.75 | 16.75 | 1,900 | -0.35(-2.05%) |
Feb 02, 2006 | 17.35 | 17.35 | 17.10 | 17.10 | 1,300 | +0.00(+0.00%) |
Feb 01, 2006 | 17.00 | 17.10 | 17.00 | 17.10 | 1,400 | +0.60(+3.60%) |
Jan 31, 2006 | 16.80 | 17.00 | 16.50 | 16.50 | 700 | -0.50(-2.91%) |
Jan 30, 2006 | 16.75 | 17.00 | 16.50 | 17.00 | 1,200 | +0.20(+1.19%) |
Jan 27, 2006 | 17.15 | 17.25 | 16.80 | 16.80 | 1,000 | -0.20(-1.18%) |
Jan 26, 2006 | 15.70 | 17.00 | 15.50 | 17.00 | 4,200 | +1.50(+9.68%) |
Jan 25, 2006 | 15.65 | 15.70 | 15.00 | 15.50 | 3,800 | -0.60(-3.73%) |
Jan 24, 2006 | 15.68 | 16.10 | 15.68 | 16.10 | 5,700 | +0.00(+0.00%) |
Jan 23, 2006 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 16.35 | 16.35 | 16.10 | 16.10 | 1,500 | -0.30(-1.83%) |
Jan 19, 2006 | 16.20 | 16.40 | 16.20 | 16.40 | 200 | +0.10(+0.61%) |
Jan 18, 2006 | 16.05 | 16.30 | 16.05 | 16.30 | 1,800 | +0.00(+0.00%) |
Jan 17, 2006 | 16.35 | 16.35 | 16.30 | 16.30 | 2,000 | -0.12(-0.73%) |
Jan 13, 2006 | 16.42 | 16.70 | 16.20 | 16.42 | 300 | -0.08(-0.48%) |
Jan 12, 2006 | 15.97 | 16.50 | 15.96 | 16.50 | 5,100 | +0.39(+2.42%) |
Jan 11, 2006 | 16.20 | 16.20 | 16.00 | 16.11 | 11,000 | -0.34(-2.07%) |
Jan 10, 2006 | 16.30 | 16.45 | 16.25 | 16.45 | 1,700 | -0.05(-0.30%) |
Jan 09, 2006 | 17.25 | 17.25 | 16.50 | 16.50 | 2,600 | -0.65(-3.79%) |
Jan 06, 2006 | 16.00 | 17.15 | 16.00 | 17.15 | 3,900 | +0.94(+5.80%) |
Jan 05, 2006 | 17.03 | 17.10 | 15.50 | 16.21 | 6,700 | -1.29(-7.37%) |
Jan 04, 2006 | 17.50 | 17.50 | 17.00 | 17.50 | 1,500 | -0.15(-0.86%) |
Jan 03, 2006 | 18.65 | 18.95 | 17.60 | 17.65 | 5,300 | +8.45(+91.85%) |
Dec 30, 2005 | 9.370 | 9.370 | 9.200 | 9.200 | 2,400 | -0.16(-1.74%) |
Dec 29, 2005 | 9.363 | 9.363 | 9.363 | 9.363 | 400 | +0.00(+0.00%) |
Dec 28, 2005 | 9.287 | 9.363 | 9.287 | 9.363 | 1,800 | +0.11(+1.22%) |
Dec 27, 2005 | 9.250 | 9.250 | 9.250 | 9.250 | 1,000 | +0.05(+0.54%) |
Dec 23, 2005 | 9.188 | 9.200 | 9.188 | 9.200 | 600 | +0.05(+0.55%) |
Dec 22, 2005 | 9.150 | 9.150 | 9.150 | 9.150 | 400 | +0.05(+0.55%) |
Dec 21, 2005 | 9.100 | 9.100 | 9.025 | 9.100 | 2,600 | -0.04(-0.44%) |
Dec 20, 2005 | 9.450 | 9.450 | 9.140 | 9.140 | 6,200 | -0.31(-3.28%) |
Dec 19, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 400 | +0.01(+0.13%) |
Dec 16, 2005 | 9.350 | 9.438 | 9.350 | 9.438 | 1,600 | +0.12(+1.34%) |
Dec 15, 2005 | 9.508 | 9.508 | 9.225 | 9.312 | 5,800 | -0.18(-1.84%) |
Dec 14, 2005 | 9.463 | 9.512 | 9.463 | 9.488 | 1,600 | +0.01(+0.13%) |
Dec 13, 2005 | 9.850 | 9.850 | 9.338 | 9.475 | 24,400 | -0.33(-3.32%) |
Dec 12, 2005 | 9.855 | 9.855 | 9.800 | 9.800 | 800 | -0.06(-0.63%) |
Dec 09, 2005 | 9.863 | 9.863 | 9.863 | 9.863 | 600 | +0.01(+0.13%) |
Dec 08, 2005 | 9.900 | 9.900 | 9.850 | 9.850 | 1,400 | +0.00(+0.00%) |
Dec 07, 2005 | 9.963 | 10.00 | 9.850 | 9.850 | 3,000 | -0.15(-1.50%) |
Dec 06, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 800 | +0.00(+0.00%) |
Dec 05, 2005 | 9.925 | 10.05 | 9.925 | 10.00 | 5,200 | +0.01(+0.13%) |
Dec 02, 2005 | 10.02 | 10.03 | 9.950 | 9.988 | 1,600 | -0.01(-0.12%) |
Dec 01, 2005 | 10.07 | 10.10 | 9.912 | 10.00 | 5,200 | -0.03(-0.25%) |
Nov 30, 2005 | 10.00 | 10.11 | 10.00 | 10.03 | 4,000 | -0.07(-0.74%) |
Nov 29, 2005 | 10.11 | 10.11 | 10.06 | 10.10 | 4,200 | +0.03(+0.25%) |
Nov 28, 2005 | 10.12 | 10.12 | 10.06 | 10.07 | 5,200 | -0.05(-0.49%) |
Nov 25, 2005 | 10.09 | 10.12 | 10.09 | 10.12 | 2,600 | -0.01(-0.12%) |
Nov 23, 2005 | 9.988 | 10.14 | 9.963 | 10.14 | 4,800 | +0.17(+1.76%) |
Nov 22, 2005 | 10.16 | 10.22 | 9.900 | 9.963 | 13,600 | -0.16(-1.60%) |
Nov 21, 2005 | 9.670 | 10.21 | 9.670 | 10.12 | 14,600 | +0.48(+4.98%) |
Nov 18, 2005 | 9.675 | 9.675 | 9.645 | 9.645 | 1,000 | -0.01(-0.05%) |
Nov 17, 2005 | 9.652 | 9.700 | 9.650 | 9.650 | 1,400 | -0.02(-0.20%) |
Nov 16, 2005 | 9.750 | 9.750 | 9.670 | 9.670 | 2,000 | -0.05(-0.57%) |
Nov 15, 2005 | 9.750 | 9.750 | 9.688 | 9.725 | 10,200 | -0.04(-0.38%) |
Nov 14, 2005 | 9.688 | 9.762 | 9.688 | 9.762 | 7,800 | +0.11(+1.17%) |
Nov 11, 2005 | 9.625 | 9.650 | 9.575 | 9.650 | 1,600 | +0.00(+0.00%) |
Nov 10, 2005 | 9.900 | 10.12 | 9.650 | 9.650 | 27,200 | -0.22(-2.28%) |
Nov 09, 2005 | 9.875 | 9.875 | 9.875 | 9.875 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 9.975 | 9.975 | 9.875 | 9.875 | 3,800 | -0.12(-1.25%) |
Nov 07, 2005 | 10.00 | 10.07 | 10.00 | 10.00 | 4,800 | -0.06(-0.62%) |
Nov 04, 2005 | 9.713 | 10.06 | 9.713 | 10.06 | 12,000 | +0.37(+3.84%) |
Nov 03, 2005 | 9.793 | 9.793 | 9.463 | 9.690 | 30,200 | +0.27(+2.89%) |
Nov 02, 2005 | 8.975 | 9.425 | 8.975 | 9.418 | 12,000 | +0.57(+6.41%) |
Nov 01, 2005 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 8.900 | 8.900 | 8.812 | 8.850 | 3,800 | -0.08(-0.84%) |
Oct 28, 2005 | 8.900 | 8.925 | 8.900 | 8.925 | 600 | +0.04(+0.42%) |
Oct 27, 2005 | 8.962 | 8.962 | 8.887 | 8.887 | 1,200 | -0.04(-0.42%) |
Oct 26, 2005 | 9.037 | 9.037 | 8.750 | 8.925 | 9,000 | -0.07(-0.83%) |
Oct 25, 2005 | 8.787 | 9.000 | 8.713 | 9.000 | 4,600 | +0.23(+2.56%) |
Oct 24, 2005 | 8.750 | 8.775 | 8.750 | 8.775 | 800 | +0.06(+0.72%) |
Oct 21, 2005 | 8.738 | 8.738 | 8.713 | 8.713 | 600 | +0.00(+0.00%) |
Oct 20, 2005 | 8.712 | 8.750 | 8.712 | 8.713 | 1,600 | +0.03(+0.29%) |
Oct 19, 2005 | 8.688 | 8.688 | 8.688 | 8.688 | 600 | +0.03(+0.38%) |
Oct 18, 2005 | 8.655 | 8.655 | 8.655 | 8.655 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 8.655 | 8.655 | 8.655 | 8.655 | 400 | -0.03(-0.29%) |
Oct 14, 2005 | 8.680 | 8.680 | 8.680 | 8.680 | 600 | +0.00(+0.00%) |
Oct 13, 2005 | 8.680 | 8.680 | 8.680 | 8.680 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 8.680 | 8.680 | 8.680 | 8.680 | 1,000 | -0.01(-0.09%) |
Oct 11, 2005 | 8.688 | 8.688 | 8.688 | 8.688 | 200 | +0.00(+0.00%) |
Oct 10, 2005 | 8.725 | 8.725 | 8.688 | 8.688 | 1,200 | -0.02(-0.17%) |
Oct 07, 2005 | 8.725 | 8.725 | 8.703 | 8.703 | 1,000 | +0.00(+0.03%) |
Oct 06, 2005 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 8.725 | 8.725 | 8.700 | 8.700 | 400 | -0.06(-0.71%) |
Sep 30, 2005 | 8.762 | 8.762 | 8.762 | 8.762 | 400 | +0.04(+0.43%) |
Sep 29, 2005 | 8.725 | 8.725 | 8.725 | 8.725 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 8.725 | 8.725 | 8.725 | 8.725 | 400 | -0.01(-0.14%) |
Sep 27, 2005 | 8.750 | 8.800 | 8.738 | 8.738 | 1,800 | -0.01(-0.14%) |
Sep 26, 2005 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 8.725 | 8.750 | 8.725 | 8.750 | 400 | -0.04(-0.43%) |
Sep 21, 2005 | 8.787 | 8.787 | 8.787 | 8.787 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 8.787 | 8.787 | 8.787 | 8.787 | 600 | +0.06(+0.72%) |
Sep 19, 2005 | 8.725 | 8.725 | 8.725 | 8.725 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 8.725 | 8.725 | 8.725 | 8.725 | 1,000 | -0.02(-0.23%) |
Sep 15, 2005 | 8.745 | 8.745 | 8.745 | 8.745 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 8.745 | 8.745 | 8.745 | 8.745 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 8.745 | 8.745 | 8.745 | 8.745 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 8.812 | 8.812 | 8.738 | 8.745 | 27,400 | -0.09(-1.05%) |
Sep 09, 2005 | 8.800 | 8.838 | 8.800 | 8.838 | 600 | +0.06(+0.71%) |
Sep 08, 2005 | 8.875 | 8.875 | 8.775 | 8.775 | 5,000 | -0.15(-1.68%) |
Sep 07, 2005 | 8.887 | 8.925 | 8.887 | 8.925 | 4,200 | -0.01(-0.14%) |
Sep 06, 2005 | 8.938 | 8.938 | 8.938 | 8.938 | 400 | +0.01(+0.14%) |
Sep 02, 2005 | 8.875 | 8.938 | 8.875 | 8.925 | 1,200 | +0.05(+0.56%) |
Sep 01, 2005 | 8.875 | 8.875 | 8.787 | 8.875 | 2,600 | +0.05(+0.60%) |
Aug 31, 2005 | 8.738 | 8.875 | 8.738 | 8.822 | 3,200 | +0.07(+0.83%) |
Aug 30, 2005 | 8.738 | 8.750 | 8.720 | 8.750 | 8,600 | -0.03(-0.28%) |
Aug 29, 2005 | 8.700 | 8.838 | 8.700 | 8.775 | 4,400 | +0.08(+0.87%) |
Aug 26, 2005 | 8.637 | 8.700 | 8.613 | 8.700 | 5,000 | +0.06(+0.66%) |
Aug 25, 2005 | 8.580 | 8.643 | 8.580 | 8.643 | 1,400 | +0.05(+0.64%) |
Aug 24, 2005 | 8.588 | 8.613 | 8.575 | 8.588 | 1,800 | +0.03(+0.38%) |
Aug 23, 2005 | 8.555 | 8.555 | 8.555 | 8.555 | 1,000 | -0.03(-0.38%) |
Aug 22, 2005 | 8.500 | 8.625 | 8.450 | 8.588 | 19,200 | +0.00(+0.00%) |
Aug 19, 2005 | 8.575 | 8.700 | 8.562 | 8.588 | 18,200 | +0.04(+0.44%) |
Aug 18, 2005 | 8.350 | 8.613 | 8.350 | 8.550 | 21,200 | +0.24(+2.86%) |
Aug 17, 2005 | 7.850 | 8.312 | 7.850 | 8.312 | 29,000 | +0.49(+6.23%) |
Aug 16, 2005 | 7.825 | 7.825 | 7.825 | 7.825 | 200 | -0.05(-0.63%) |
Aug 15, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 200 | +0.03(+0.32%) |
Aug 12, 2005 | 7.850 | 7.850 | 7.850 | 7.850 | 400 | -0.09(-1.10%) |
Aug 11, 2005 | 7.912 | 7.938 | 7.875 | 7.938 | 4,400 | +0.04(+0.44%) |
Aug 10, 2005 | 8.000 | 8.025 | 7.900 | 7.902 | 5,800 | -0.07(-0.91%) |
Aug 09, 2005 | 8.000 | 8.000 | 7.975 | 7.975 | 3,000 | +0.01(+0.16%) |
Aug 08, 2005 | 7.938 | 7.963 | 7.938 | 7.963 | 400 | +0.05(+0.63%) |
Aug 05, 2005 | 7.938 | 7.938 | 7.912 | 7.912 | 600 | -0.03(-0.31%) |
Aug 04, 2005 | 7.875 | 7.938 | 7.875 | 7.938 | 2,000 | +0.06(+0.79%) |
Aug 03, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 7.812 | 7.875 | 7.812 | 7.875 | 3,800 | +0.12(+1.61%) |
Aug 01, 2005 | 7.688 | 7.750 | 7.688 | 7.750 | 7,600 | +0.06(+0.81%) |
Jul 29, 2005 | 7.688 | 7.688 | 7.688 | 7.688 | 200 | +0.01(+0.16%) |
Jul 28, 2005 | 7.688 | 7.688 | 7.675 | 7.675 | 2,000 | +0.01(+0.16%) |
Jul 27, 2005 | 7.650 | 7.662 | 7.650 | 7.662 | 400 | +0.01(+0.16%) |
Jul 26, 2005 | 7.650 | 7.650 | 7.650 | 7.650 | 2,400 | +0.00(+0.00%) |
Jul 25, 2005 | 7.650 | 7.650 | 7.650 | 7.650 | 400 | +0.00(+0.00%) |
Jul 22, 2005 | 7.700 | 7.700 | 7.650 | 7.650 | 1,600 | -0.10(-1.29%) |
Jul 21, 2005 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 7.750 | 7.750 | 7.750 | 7.750 | 2,000 | +0.00(+0.00%) |
Jul 19, 2005 | 7.725 | 7.750 | 7.725 | 7.750 | 3,400 | +0.05(+0.65%) |
Jul 18, 2005 | 7.725 | 7.725 | 7.675 | 7.700 | 1,600 | -0.04(-0.58%) |
Jul 15, 2005 | 7.750 | 7.750 | 7.725 | 7.745 | 6,600 | +0.00(+0.00%) |
Jul 14, 2005 | 7.612 | 7.750 | 7.612 | 7.745 | 7,200 | +0.16(+2.08%) |
Jul 13, 2005 | 7.588 | 7.588 | 7.588 | 7.588 | 200 | +0.00(+0.00%) |
Jul 12, 2005 | 7.662 | 7.662 | 7.588 | 7.588 | 2,400 | -0.01(-0.16%) |
Jul 11, 2005 | 7.550 | 7.625 | 7.550 | 7.600 | 4,200 | +0.07(+1.00%) |
Jul 08, 2005 | 7.525 | 7.525 | 7.525 | 7.525 | 200 | -0.01(-0.17%) |
Jul 07, 2005 | 7.562 | 7.562 | 7.537 | 7.537 | 800 | -0.05(-0.66%) |
Jul 06, 2005 | 7.612 | 7.612 | 7.588 | 7.588 | 1,000 | -0.05(-0.65%) |
Jul 05, 2005 | 7.638 | 7.638 | 7.638 | 7.638 | 600 | +0.00(+0.00%) |
Jul 01, 2005 | 7.662 | 7.662 | 7.612 | 7.638 | 1,400 | -0.04(-0.49%) |
Jun 30, 2005 | 7.737 | 7.737 | 7.675 | 7.675 | 3,000 | -0.04(-0.49%) |
Jun 29, 2005 | 7.713 | 7.713 | 7.713 | 7.713 | 3,000 | +0.03(+0.33%) |
Jun 28, 2005 | 7.675 | 7.700 | 7.625 | 7.688 | 4,400 | -0.03(-0.32%) |
Jun 27, 2005 | 7.725 | 7.750 | 7.650 | 7.713 | 7,800 | +0.11(+1.48%) |
Jun 24, 2005 | 7.625 | 7.638 | 7.600 | 7.600 | 3,000 | -0.05(-0.65%) |
Jun 23, 2005 | 7.825 | 7.938 | 7.562 | 7.650 | 21,800 | -0.15(-1.92%) |
Jun 22, 2005 | 7.725 | 7.800 | 7.700 | 7.800 | 3,000 | +0.05(+0.65%) |
Jun 21, 2005 | 7.553 | 7.750 | 7.537 | 7.750 | 19,400 | +0.25(+3.33%) |
Jun 20, 2005 | 7.200 | 7.535 | 7.200 | 7.500 | 15,200 | +0.35(+4.90%) |
Jun 17, 2005 | 7.100 | 7.150 | 7.100 | 7.150 | 4,200 | +0.08(+1.06%) |
Jun 16, 2005 | 7.050 | 7.075 | 7.050 | 7.075 | 2,200 | +0.05(+0.71%) |
Jun 15, 2005 | 6.990 | 7.025 | 6.990 | 7.025 | 3,000 | +0.06(+0.86%) |
Jun 14, 2005 | 6.925 | 6.965 | 6.925 | 6.965 | 4,800 | +0.06(+0.94%) |
Jun 13, 2005 | 6.900 | 6.900 | 6.900 | 6.900 | 1,200 | +0.00(+0.00%) |
Jun 10, 2005 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 6.963 | 6.963 | 6.900 | 6.900 | 7,400 | +0.03(+0.36%) |
Jun 08, 2005 | 6.875 | 6.900 | 6.850 | 6.875 | 5,400 | +0.00(+0.00%) |
Jun 07, 2005 | 6.750 | 6.900 | 6.750 | 6.875 | 8,600 | +0.12(+1.85%) |
Jun 06, 2005 | 6.750 | 6.750 | 6.750 | 6.750 | 2,000 | +0.03(+0.37%) |
Jun 03, 2005 | 6.725 | 6.725 | 6.725 | 6.725 | 400 | +0.02(+0.37%) |
Jun 02, 2005 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) |