Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.50 | 13.51 | 13.50 | 13.50 | 5,850 | +0.00(+0.00%) |
Sep 28, 2006 | 13.30 | 13.50 | 13.05 | 13.50 | 3,000 | +0.20(+1.50%) |
Sep 27, 2006 | 13.20 | 13.30 | 13.20 | 13.30 | 1,630 | +0.00(+0.00%) |
Sep 26, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 300 | +0.00(+0.00%) |
Sep 25, 2006 | 13.30 | 13.40 | 13.30 | 13.30 | 2,100 | +0.00(+0.00%) |
Sep 22, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 1,200 | +0.00(+0.00%) |
Sep 20, 2006 | 13.30 | 13.30 | 13.10 | 13.30 | 1,120 | +0.00(+0.00%) |
Sep 19, 2006 | 13.20 | 13.30 | 13.20 | 13.30 | 1,130 | +0.08(+0.61%) |
Sep 18, 2006 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 13.20 | 13.22 | 13.20 | 13.22 | 70,600 | +0.00(+0.00%) |
Sep 14, 2006 | 13.20 | 13.25 | 13.20 | 13.22 | 313,200 | +0.07(+0.53%) |
Sep 13, 2006 | 13.35 | 13.35 | 13.15 | 13.15 | 1,800 | -0.15(-1.13%) |
Sep 12, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Sep 11, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 800 | +0.15(+1.14%) |
Sep 08, 2006 | 13.15 | 13.15 | 13.15 | 13.15 | 2,000 | +0.15(+1.15%) |
Sep 06, 2006 | 12.55 | 13.00 | 12.50 | 13.00 | 28,400 | +0.55(+4.42%) |
Sep 05, 2006 | 12.35 | 12.45 | 12.35 | 12.45 | 4,900 | +0.15(+1.22%) |
Sep 01, 2006 | 12.26 | 12.55 | 12.25 | 12.30 | 12,850 | +0.05(+0.41%) |
Aug 31, 2006 | 12.01 | 12.25 | 12.01 | 12.25 | 5,165 | +0.25(+2.08%) |
Aug 30, 2006 | 12.00 | 12.01 | 11.45 | 12.00 | 16,700 | -0.02(-0.17%) |
Aug 29, 2006 | 11.71 | 12.02 | 11.71 | 12.02 | 1,100 | +0.02(+0.17%) |
Aug 28, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 | +0.00(+0.00%) |
Aug 25, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 11.35 | 12.02 | 11.35 | 12.00 | 700 | +0.00(+0.00%) |
Aug 23, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 12.10 | 12.10 | 12.00 | 12.00 | 3,900 | -0.10(-0.83%) |
Aug 21, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Aug 18, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 2,000 | +0.10(+0.83%) |
Aug 17, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 12,500 | -0.25(-2.04%) |
Aug 16, 2006 | 12.25 | 12.50 | 12.20 | 12.25 | 6,200 | +0.00(+0.00%) |
Aug 15, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 3,000 | +0.15(+1.24%) |
Aug 10, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 5,700 | +0.00(+0.00%) |
Aug 09, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 600 | +0.00(+0.00%) |
Aug 08, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 3,189 | +0.00(+0.00%) |
Aug 07, 2006 | 12.15 | 12.15 | 12.10 | 12.10 | 700 | -0.05(-0.41%) |
Aug 04, 2006 | 12.15 | 12.15 | 12.15 | 12.15 | 40,000 | -0.05(-0.41%) |
Aug 03, 2006 | 12.20 | 12.20 | 12.20 | 12.20 | 1,000 | -0.05(-0.41%) |
Aug 02, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 12.10 | 12.25 | 12.05 | 12.25 | 8,475 | +0.15(+1.24%) |
Jul 31, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 7,500 | +0.00(+0.00%) |
Jul 28, 2006 | 12.05 | 12.25 | 12.05 | 12.10 | 16,600 | +0.05(+0.41%) |
Jul 27, 2006 | 12.00 | 12.05 | 11.86 | 12.05 | 35,100 | +0.06(+0.50%) |
Jul 26, 2006 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 12.00 | 12.00 | 11.98 | 11.99 | 10,000 | -0.09(-0.75%) |
Jul 24, 2006 | 12.10 | 12.10 | 12.00 | 12.08 | 9,120 | -0.10(-0.82%) |
Jul 21, 2006 | 12.18 | 12.18 | 12.18 | 12.18 | 500 | -0.02(-0.16%) |
Jul 20, 2006 | 12.30 | 12.30 | 12.00 | 12.20 | 16,580 | -0.10(-0.81%) |
Jul 19, 2006 | 12.45 | 12.50 | 12.25 | 12.30 | 20,700 | -0.15(-1.20%) |
Jul 18, 2006 | 12.35 | 12.65 | 12.35 | 12.45 | 27,151 | -0.10(-0.80%) |
Jul 17, 2006 | 12.55 | 12.60 | 12.55 | 12.55 | 35,400 | -0.20(-1.57%) |
Jul 14, 2006 | 12.55 | 12.80 | 12.30 | 12.75 | 117,349 | +0.20(+1.59%) |
Jul 13, 2006 | 12.50 | 12.60 | 12.50 | 12.55 | 12,950 | +0.15(+1.21%) |
Jul 12, 2006 | 12.00 | 12.40 | 12.00 | 12.40 | 43,900 | +0.20(+1.64%) |
Jul 11, 2006 | 12.20 | 12.25 | 12.20 | 12.20 | 2,300 | +0.00(+0.00%) |
Jul 10, 2006 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 12.20 | 12.50 | 11.80 | 12.20 | 4,900 | +0.17(+1.41%) |
Jul 06, 2006 | 12.03 | 12.10 | 12.03 | 12.03 | 2,000 | -0.03(-0.25%) |
Jul 05, 2006 | 12.06 | 12.10 | 12.06 | 12.06 | 4,820 | +0.01(+0.08%) |
Jul 03, 2006 | 12.40 | 12.40 | 12.05 | 12.05 | 535 | -0.35(-2.82%) |
Jun 30, 2006 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 12.40 | 12.40 | 12.40 | 12.40 | 1,450 | +0.00(+0.00%) |
Jun 27, 2006 | 12.40 | 12.40 | 12.30 | 12.40 | 1,000 | +0.05(+0.40%) |
Jun 23, 2006 | 12.35 | 12.35 | 12.35 | 12.35 | 200 | +0.00(+0.00%) |
Jun 22, 2006 | 12.35 | 12.35 | 12.35 | 12.35 | 1,500 | +0.00(+0.00%) |
Jun 21, 2006 | 12.35 | 12.35 | 12.35 | 12.35 | 800 | +0.05(+0.41%) |
Jun 20, 2006 | 12.50 | 12.60 | 12.30 | 12.30 | 74,000 | -0.20(-1.60%) |
Jun 19, 2006 | 12.30 | 12.70 | 12.30 | 12.50 | 3,501 | +0.23(+1.87%) |
Jun 16, 2006 | 12.10 | 12.40 | 12.10 | 12.27 | 2,700 | +0.17(+1.40%) |
Jun 15, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 3,000 | +0.00(+0.00%) |
Jun 14, 2006 | 12.10 | 12.20 | 12.10 | 12.10 | 27,200 | +0.00(+0.00%) |
Jun 13, 2006 | 12.00 | 12.30 | 12.00 | 12.10 | 2,100 | -0.20(-1.63%) |
Jun 12, 2006 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 12.70 | 12.70 | 12.30 | 12.30 | 1,555 | +0.10(+0.82%) |
Jun 08, 2006 | 12.20 | 12.20 | 12.20 | 12.20 | 1,400 | -0.20(-1.61%) |
Jun 07, 2006 | 12.20 | 12.40 | 12.20 | 12.40 | 400 | +0.55(+4.64%) |
Jun 06, 2006 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 12.40 | 12.40 | 11.85 | 11.85 | 5,836 | -0.20(-1.66%) |
Jun 01, 2006 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
May 31, 2006 | 12.10 | 12.25 | 12.05 | 12.05 | 23,800 | -0.25(-2.03%) |
May 30, 2006 | 12.00 | 12.30 | 12.00 | 12.30 | 9,370 | +0.30(+2.50%) |
May 26, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
May 25, 2006 | 12.00 | 12.00 | 11.80 | 12.00 | 41,730 | +0.00(+0.00%) |
May 24, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 1,175 | +0.25(+2.13%) |
May 23, 2006 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 22, 2006 | 11.80 | 11.80 | 11.40 | 11.75 | 1,700 | -0.05(-0.42%) |
May 19, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 1,500 | +0.15(+1.29%) |
May 18, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
May 17, 2006 | 11.05 | 11.65 | 11.05 | 11.65 | 16,075 | +0.15(+1.30%) |
May 16, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
May 15, 2006 | 11.60 | 11.60 | 11.50 | 11.50 | 11,070 | -0.10(-0.86%) |
May 12, 2006 | 11.90 | 11.90 | 11.50 | 11.60 | 40,000 | -0.30(-2.52%) |
May 11, 2006 | 11.95 | 11.95 | 11.90 | 11.90 | 3,288 | -0.08(-0.67%) |
May 10, 2006 | 11.90 | 12.10 | 11.90 | 11.98 | 6,310 | +0.08(+0.67%) |
May 09, 2006 | 11.80 | 11.90 | 11.70 | 11.90 | 4,040 | +0.10(+0.85%) |
May 08, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 575 | -0.19(-1.58%) |
May 05, 2006 | 11.99 | 11.99 | 11.99 | 11.99 | 750 | -0.01(-0.08%) |
May 04, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 200 | +0.00(+0.00%) |
May 03, 2006 | 12.21 | 12.25 | 11.75 | 12.00 | 12,060 | -0.25(-2.04%) |
May 02, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 325 | +0.15(+1.24%) |
May 01, 2006 | 12.25 | 12.25 | 12.10 | 12.10 | 2,480 | -0.40(-3.20%) |
Apr 28, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 200 | +0.00(+0.00%) |
Apr 26, 2006 | 12.50 | 12.50 | 12.35 | 12.50 | 14,500 | +0.00(+0.00%) |
Apr 25, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 24,500 | +0.00(+0.00%) |
Apr 21, 2006 | 12.25 | 12.50 | 12.25 | 12.50 | 1,900 | +0.00(+0.00%) |
Apr 20, 2006 | 12.65 | 12.65 | 12.50 | 12.50 | 27,200 | +0.00(+0.00%) |
Apr 19, 2006 | 12.20 | 12.50 | 12.05 | 12.50 | 4,400 | -0.15(-1.19%) |
Apr 18, 2006 | 12.70 | 12.70 | 12.65 | 12.65 | 600 | -0.15(-1.17%) |
Apr 17, 2006 | 12.60 | 12.85 | 12.55 | 12.80 | 1,200 | -0.20(-1.54%) |
Apr 13, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 | +0.10(+0.78%) |
Apr 12, 2006 | 12.80 | 13.04 | 12.50 | 12.90 | 2,145 | -0.10(-0.77%) |
Apr 11, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 12.95 | 13.00 | 12.90 | 13.00 | 16,243 | +0.00(+0.00%) |
Apr 07, 2006 | 13.10 | 13.10 | 12.91 | 13.00 | 30,200 | -0.10(-0.76%) |
Apr 06, 2006 | 13.09 | 13.10 | 13.09 | 13.10 | 1,000 | -0.04(-0.30%) |
Apr 05, 2006 | 13.25 | 13.25 | 13.10 | 13.14 | 1,340 | -0.16(-1.20%) |
Apr 04, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 13.25 | 13.35 | 13.25 | 13.30 | 52,120 | -0.05(-0.37%) |
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%) |