Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | +0.33(+2.67%) |
Apr 27, 2006 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 12.15 | 12.27 | 12.27 | 12.27 | 126,850 | +0.12(+1.01%) |
Apr 20, 2006 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 12.15 | 12.15 | 12.15 | 12.15 | 1,400 | +0.25(+2.10%) |
Apr 17, 2006 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 12.05 | 11.90 | 11.90 | 11.90 | 102,252 | -0.15(-1.24%) |
Apr 12, 2006 | 12.05 | 12.05 | 12.05 | 12.05 | 5,194 | +0.00(+0.00%) |
Apr 11, 2006 | 12.05 | 12.05 | 12.05 | 12.05 | 1,343 | -0.15(-1.23%) |
Apr 10, 2006 | 12.20 | 12.20 | 12.20 | 12.20 | 50,270 | +0.10(+0.83%) |
Apr 07, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 1,500 | +0.30(+2.54%) |
Apr 06, 2006 | 11.80 | 11.90 | 11.80 | 11.80 | 297,137 | +0.15(+1.29%) |
Apr 05, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 135 | +0.00(+0.00%) |
Apr 04, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 76,500 | -0.15(-1.27%) |
Mar 30, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 459 | +0.15(+1.29%) |
Mar 29, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 20,000 | +0.00(+0.00%) |
Mar 28, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 55,175 | -0.15(-1.27%) |
Mar 24, 2006 | 11.75 | 11.80 | 11.80 | 11.80 | 1,400 | +0.30(+2.61%) |
Mar 21, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | +0.00(+0.00%) |
Mar 20, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 5,965 | +0.00(+0.00%) |
Mar 17, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 2,574 | +0.00(+0.00%) |
Mar 16, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 6,942 | +0.00(+0.00%) |
Mar 15, 2006 | 11.60 | 11.55 | 11.50 | 11.50 | 85,462 | -0.10(-0.86%) |
Mar 14, 2006 | 11.25 | 11.60 | 11.60 | 11.60 | 200,904 | +0.35(+3.11%) |
Mar 13, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 6,060 | +0.15(+1.35%) |
Mar 09, 2006 | 11.10 | 11.10 | 11.10 | 11.10 | 183 | -0.35(-3.06%) |
Mar 08, 2006 | 11.45 | 11.45 | 11.45 | 11.45 | 751,375 | +0.15(+1.33%) |
Mar 07, 2006 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | -0.35(-3.00%) |
Mar 06, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 968 | +0.16(+1.36%) |
Mar 02, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 438,020 | -0.16(-1.34%) |
Mar 01, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 4,200 | +0.05(+0.43%) |
Feb 28, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 1,500 | +0.00(+0.00%) |
Feb 27, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 1,500 | +0.00(+0.00%) |
Feb 24, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 1,000 | +0.20(+1.75%) |
Feb 22, 2006 | 11.40 | 11.50 | 11.40 | 11.40 | 62,102 | +0.02(+0.18%) |
Feb 21, 2006 | 11.38 | 11.38 | 11.38 | 11.38 | 750,093 | +0.18(+1.61%) |
Feb 17, 2006 | 11.20 | 11.20 | 11.20 | 11.20 | 186 | -0.05(-0.44%) |
Feb 16, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 224,941 | +0.00(+0.00%) |
Feb 14, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 145,000 | +0.00(+0.00%) |
Feb 13, 2006 | 11.25 | 11.48 | 11.25 | 11.25 | 3,618 | +0.15(+1.35%) |
Feb 10, 2006 | 11.10 | 11.10 | 11.10 | 11.10 | 5,500 | +0.15(+1.37%) |
Feb 09, 2006 | 10.95 | 11.00 | 10.95 | 10.95 | 2,500 | +0.30(+2.82%) |
Feb 08, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 18,578 | -0.10(-0.93%) |
Feb 07, 2006 | 11.00 | 10.98 | 10.75 | 10.75 | 2,000 | -0.25(-2.27%) |
Feb 06, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 555 | +0.20(+1.85%) |
Feb 01, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 794 | +0.25(+2.37%) |
Jan 31, 2006 | 10.55 | 10.80 | 10.55 | 10.55 | 2,000 | -0.20(-1.86%) |
Jan 30, 2006 | 10.75 | 10.75 | 10.75 | 10.75 | 200,186 | +0.05(+0.47%) |
Jan 27, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 1,600 | +0.30(+2.88%) |
Jan 26, 2006 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 10.40 | 10.70 | 10.40 | 10.40 | 252,789 | -0.15(-1.42%) |
Jan 24, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 300,000 | +0.00(+0.00%) |
Jan 23, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 2,200 | -0.05(-0.47%) |
Jan 20, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 150,323 | -0.30(-2.75%) |
Jan 13, 2006 | 10.90 | 10.90 | 10.90 | 10.90 | 182,560 | +0.00(+0.00%) |
Jan 12, 2006 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 10.90 | 10.90 | 10.90 | 10.90 | 470 | -0.21(-1.89%) |
Jan 10, 2006 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 11.11 | 11.11 | 11.11 | 11.11 | 200 | +0.11(+1.00%) |
Jan 06, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 2,398 | +0.00(+0.00%) |
Jan 05, 2006 | 11.00 | 11.00 | 10.75 | 11.00 | 21,596 | +0.08(+0.73%) |
Jan 04, 2006 | 10.90 | 10.92 | 10.92 | 10.92 | 10,300 | +0.02(+0.18%) |
Jan 03, 2006 | 10.90 | 10.90 | 10.90 | 10.90 | 99,211 | +0.55(+5.31%) |
Dec 30, 2005 | 10.35 | 10.65 | 10.35 | 10.35 | 9,864 | -0.35(-3.27%) |
Dec 29, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 50,000 | +0.00(+0.00%) |
Dec 28, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 223 | +0.20(+1.90%) |
Dec 23, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 10.72 | 10.50 | 10.50 | 10.50 | 3,008 | -0.22(-2.04%) |
Dec 21, 2005 | 10.46 | 10.85 | 10.72 | 10.72 | 13,475 | +0.26(+2.48%) |
Dec 20, 2005 | 10.46 | 10.47 | 10.46 | 10.46 | 11,072 | +0.01(+0.10%) |
Dec 19, 2005 | 10.45 | 10.50 | 10.45 | 10.45 | 4,266 | -0.05(-0.48%) |
Dec 16, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 10.50 | 10.50 | 10.50 | 165,000 | +0.00(+0.00%) | |
Dec 14, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 1,975 | +0.00(+0.00%) |
Dec 13, 2005 | 10.50 | 10.50 | 10.50 | 35,000 | +0.00(+0.00%) | |
Dec 12, 2005 | 10.50 | 10.50 | 10.25 | 10.50 | 26,662 | +0.15(+1.45%) |
Dec 09, 2005 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 10.35 | 10.35 | 10.35 | 10.35 | 9,199 | -0.20(-1.90%) |
Dec 07, 2005 | 10.55 | 10.55 | 10.35 | 10.55 | 58,086 | +0.20(+1.93%) |
Dec 06, 2005 | 10.35 | 10.35 | 10.35 | 10.35 | 20,950 | +0.10(+0.98%) |
Dec 05, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 24,853 | +0.05(+0.49%) |
Dec 02, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 136,281 | -0.20(-1.92%) |
Dec 01, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 19,917 | +0.00(+0.00%) |
Nov 30, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 10.40 | 10.40 | 10.40 | 75,000 | +0.00(+0.00%) | |
Nov 25, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 2,565 | +0.05(+0.48%) |
Nov 22, 2005 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 10.35 | 10.35 | 10.30 | 10.35 | 1,043 | +0.00(+0.00%) |
Nov 18, 2005 | 10.35 | 10.42 | 10.30 | 10.35 | 5,819 | +0.10(+0.98%) |
Nov 17, 2005 | 10.25 | 10.25 | 10.25 | 1,045 | +0.00(+0.00%) | |
Nov 16, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 10.25 | 10.25 | 10.25 | 150,000 | +0.00(+0.00%) | |
Nov 14, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 2,865 | -0.20(-1.91%) |
Nov 11, 2005 | 10.45 | 10.45 | 10.45 | 20,000 | +0.00(+0.00%) | |
Nov 10, 2005 | 10.45 | 10.45 | 10.45 | 174,952 | +0.00(+0.00%) | |
Nov 09, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 78,000 | +0.00(+0.00%) |
Nov 07, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 75,100 | +0.85(+8.85%) |
Nov 02, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 49,964 | +0.00(+0.00%) |
Oct 28, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 400,842 | -0.10(-1.03%) |
Oct 27, 2005 | 9.700 | 9.700 | 9.700 | 99,877 | +0.00(+0.00%) | |
Oct 26, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 400 | +0.20(+2.11%) |
Oct 24, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 400 | -0.02(-0.21%) |
Oct 20, 2005 | 9.520 | 9.520 | 9.520 | 9.520 | 500,000 | +0.32(+3.48%) |
Oct 19, 2005 | 9.200 | 9.200 | 9.200 | 9.200 | 1,200 | +0.05(+0.55%) |
Oct 18, 2005 | 9.150 | 9.454 | 9.150 | 9.150 | 76,559 | -0.47(-4.92%) |
Oct 17, 2005 | 9.623 | 9.623 | 9.623 | 9.623 | 600,000 | +0.06(+0.61%) |
Oct 14, 2005 | 9.565 | 9.565 | 9.565 | 100,000 | +0.00(+0.00%) | |
Oct 13, 2005 | 9.717 | 9.565 | 9.500 | 9.565 | 52,500 | -0.15(-1.56%) |
Oct 12, 2005 | 9.717 | 9.778 | 9.717 | 9.717 | 220,000 | -0.22(-2.17%) |
Oct 11, 2005 | 9.932 | 9.932 | 9.850 | 9.932 | 30,930 | +0.18(+1.87%) |
Oct 10, 2005 | 9.991 | 9.750 | 9.750 | 9.750 | 930 | -0.24(-2.41%) |
Oct 07, 2005 | 9.991 | 9.991 | 9.991 | 9.991 | 129,999 | -0.21(-2.03%) |
Oct 06, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | -0.09(-0.88%) |
Oct 05, 2005 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 10.32 | 10.19 | 10.29 | 343,663 | +0.29(+2.89%) | |
Sep 30, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 40,000 | +0.00(+0.00%) |
Sep 26, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 10.00 | 10.10 | 10.00 | 10.00 | 4,000 | -0.20(-1.96%) |
Sep 22, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 10.20 | 10.34 | 10.20 | 10.20 | 12,636 | +0.05(+0.49%) |
Sep 19, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 2,223 | +0.05(+0.50%) |
Sep 16, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 10.10 | 10.26 | 10.10 | 10.10 | 300,754 | -0.15(-1.46%) |
Sep 14, 2005 | 10.25 | 10.33 | 10.25 | 10.25 | 10,465 | -0.05(-0.49%) |
Sep 13, 2005 | 10.30 | 10.30 | 10.30 | 10.30 | 1,960 | +0.00(+0.00%) |
Sep 12, 2005 | 10.30 | 10.30 | 10.30 | 10.30 | 1,000 | -0.10(-0.96%) |
Sep 09, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 4,000 | -0.20(-1.89%) |
Sep 08, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | +0.65(+6.53%) |
Sep 07, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 720 | -0.52(-5.00%) |
Aug 23, 2005 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 10.47 | 10.47 | 10.47 | 10.47 | 175,000 | +0.00(+0.00%) |
Aug 19, 2005 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 10.47 | 10.48 | 10.47 | 10.47 | 34,895 | +0.17(+1.60%) |
Aug 12, 2005 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 10.31 | 10.38 | 10.31 | 10.31 | 143,000 | +0.00(+0.00%) |
Aug 09, 2005 | 10.31 | 10.38 | 10.31 | 10.31 | 143,000 | +0.00(+0.00%) |
Aug 08, 2005 | 10.31 | 10.38 | 10.31 | 10.31 | 143,000 | +0.35(+3.52%) |
Aug 05, 2005 | 9.958 | 9.967 | 9.958 | 9.958 | 100,000 | +0.00(+0.00%) |
Aug 04, 2005 | 9.958 | 9.967 | 9.958 | 9.958 | 100,000 | +0.06(+0.59%) |
Aug 03, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 3,647 | -0.05(-0.50%) |
Aug 02, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 408 | +0.00(+0.00%) |
Aug 01, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 408 | +0.15(+1.53%) |
Jul 29, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 5,000 | +0.00(+0.00%) |
Jul 28, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 5,000 | +0.06(+0.57%) |
Jul 27, 2005 | 9.744 | 9.744 | 9.744 | 9.744 | 9,116 | +0.00(+0.00%) |
Jul 26, 2005 | 9.744 | 9.744 | 9.744 | 9.744 | 9,116 | +0.00(+0.00%) |
Jul 25, 2005 | 9.744 | 9.744 | 9.744 | 9.744 | 9,116 | +0.00(+0.00%) |
Jul 22, 2005 | 9.744 | 9.744 | 9.744 | 9.744 | 9,116 | +0.00(+0.00%) |
Jul 21, 2005 | 9.744 | 9.744 | 9.744 | 9.744 | 9,116 | +0.00(+0.00%) |
Jul 20, 2005 | 9.744 | 9.744 | 9.744 | 9.744 | 9,116 | -0.16(-1.58%) |
Jul 19, 2005 | 9.900 | 9.999 | 9.900 | 9.900 | 150,700 | -0.10(-1.00%) |
Jul 18, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 10.00 | 10.24 | 10.00 | 10.00 | 24,900 | +0.25(+2.60%) |
Jul 14, 2005 | 9.747 | 9.764 | 9.738 | 9.747 | 30,700 | +0.00(+0.00%) |
Jul 13, 2005 | 9.747 | 9.764 | 9.738 | 9.747 | 30,700 | +0.00(+0.00%) |
Jul 12, 2005 | 9.747 | 9.764 | 9.738 | 9.747 | 30,700 | +0.00(+0.00%) |
Jul 11, 2005 | 9.747 | 9.764 | 9.738 | 9.747 | 30,700 | -0.06(-0.64%) |
Jul 08, 2005 | 9.810 | 9.950 | 9.810 | 9.810 | 3,998 | +0.00(+0.00%) |
Jul 07, 2005 | 9.810 | 9.950 | 9.810 | 9.810 | 3,998 | -0.34(-3.35%) |
Jul 06, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 1,500 | +0.00(+0.00%) |
Jun 29, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 1,500 | -0.03(-0.29%) |
Jun 28, 2005 | 10.18 | 10.29 | 10.18 | 10.18 | 350,660 | +0.00(+0.00%) |
Jun 27, 2005 | 10.18 | 10.29 | 10.18 | 10.18 | 350,660 | +0.00(+0.00%) |
Jun 24, 2005 | 10.18 | 10.29 | 10.18 | 10.18 | 350,660 | +0.00(+0.00%) |
Jun 23, 2005 | 10.18 | 10.29 | 10.18 | 10.18 | 350,660 | +0.07(+0.74%) |
Jun 22, 2005 | 10.11 | 10.11 | 9.980 | 10.11 | 281,036 | +0.46(+4.72%) |
Jun 21, 2005 | 9.650 | 9.864 | 9.650 | 9.650 | 150,500 | +0.00(+0.00%) |
Jun 20, 2005 | 9.650 | 9.650 | 9.600 | 9.650 | 55,750 | -0.10(-1.03%) |
Jun 17, 2005 | 9.750 | 9.750 | 9.550 | 9.750 | 726 | +0.00(+0.00%) |
Jun 16, 2005 | 9.750 | 9.750 | 9.550 | 9.750 | 1,504 | +0.00(+0.00%) |
Jun 15, 2005 | 9.750 | 9.750 | 9.550 | 9.750 | 1,504 | +0.18(+1.83%) |
Jun 14, 2005 | 9.575 | 9.575 | 9.575 | 9.575 | 15,000 | +0.00(+0.00%) |
Jun 13, 2005 | 9.575 | 9.575 | 9.575 | 9.575 | 15,000 | +0.00(+0.00%) |
Jun 10, 2005 | 9.575 | 9.575 | 9.575 | 9.575 | 15,000 | +0.00(+0.00%) |
Jun 09, 2005 | 9.575 | 9.575 | 9.575 | 9.575 | 15,000 | +0.00(+0.00%) |
Jun 08, 2005 | 9.575 | 9.575 | 9.575 | 9.575 | 15,000 | -0.08(-0.78%) |
Jun 07, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 1,000 | +0.00(+0.00%) |
Jun 06, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 1,000 | +0.20(+2.12%) |
Jun 03, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | +0.00(+0.00%) |
Jun 02, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | +0.00(+0.00%) |
Jun 01, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | +0.00(+0.00%) |
May 31, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 1,060 | -0.30(-3.08%) |
May 27, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 5,253 | +0.00(+0.00%) |
May 26, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 5,253 | +0.00(+0.00%) |
May 25, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 5,253 | +0.00(+0.00%) |
May 24, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
May 23, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 5,253 | +0.00(+0.00%) |
May 20, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 5,253 | -0.10(-1.02%) |
May 19, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 41,175 | +0.00(+0.00%) |
May 17, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 25,480 | +0.00(+0.00%) |
May 16, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 25,480 | +0.00(+0.00%) |
May 13, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 25,480 | -0.25(-2.50%) |
May 12, 2005 | 10.10 | 10.12 | 9.850 | 10.10 | 211,900 | +0.00(+0.00%) |
May 11, 2005 | 10.10 | 10.12 | 9.850 | 10.10 | 211,900 | -0.23(-2.25%) |
May 10, 2005 | 10.33 | 10.35 | 10.33 | 10.33 | 104,240 | +0.00(+0.00%) |
May 09, 2005 | 10.33 | 10.35 | 10.33 | 10.33 | 104,240 | +0.00(+0.00%) |
May 06, 2005 | 10.33 | 10.35 | 10.33 | 10.33 | 104,240 | +0.00(+0.00%) |
May 05, 2005 | 10.33 | 10.35 | 10.33 | 10.33 | 104,240 | +0.00(+0.00%) |
May 04, 2005 | 10.33 | 10.35 | 10.33 | 10.33 | 104,240 | +0.18(+1.82%) |
May 03, 2005 | 10.15 | 10.27 | 10.15 | 10.15 | 61,820 | +0.00(+0.00%) |