Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | -0.65(-4.04%) |
Apr 27, 2006 | 16.10 | 16.25 | 16.05 | 16.10 | 80,523 | -0.05(-0.31%) |
Apr 26, 2006 | 16.15 | 16.30 | 15.95 | 16.15 | 113,789 | +0.55(+3.53%) |
Apr 25, 2006 | 15.60 | 16.10 | 15.90 | 15.60 | 63,273 | +0.00(+0.00%) |
Apr 24, 2006 | 15.60 | 15.80 | 15.60 | 15.60 | 31,061 | +0.00(+0.00%) |
Apr 21, 2006 | 15.55 | 15.90 | 15.60 | 15.60 | 61,291 | +0.05(+0.32%) |
Apr 20, 2006 | 15.20 | 15.75 | 12.55 | 15.55 | 79,709 | +0.35(+2.30%) |
Apr 19, 2006 | 15.05 | 15.35 | 15.20 | 15.20 | 75,335 | +0.15(+1.00%) |
Apr 18, 2006 | 15.05 | 15.16 | 14.95 | 15.05 | 108,043 | -0.05(-0.33%) |
Apr 17, 2006 | 15.10 | 15.25 | 15.05 | 15.10 | 72,407 | +0.20(+1.34%) |
Apr 13, 2006 | 15.10 | 15.10 | 14.85 | 14.90 | 108,352 | -0.20(-1.32%) |
Apr 12, 2006 | 14.90 | 15.25 | 15.05 | 15.10 | 58,328 | +0.20(+1.34%) |
Apr 11, 2006 | 14.90 | 15.40 | 14.90 | 14.90 | 295,207 | -0.45(-2.93%) |
Apr 10, 2006 | 15.35 | 15.40 | 15.25 | 15.35 | 64,028 | +0.25(+1.66%) |
Apr 07, 2006 | 15.10 | 15.50 | 15.10 | 15.10 | 76,941 | -0.55(-3.51%) |
Apr 06, 2006 | 15.65 | 15.70 | 15.50 | 15.65 | 46,939 | -0.25(-1.57%) |
Apr 05, 2006 | 15.90 | 15.90 | 15.70 | 15.90 | 83,464 | +0.00(+0.00%) |
Apr 04, 2006 | 15.90 | 16.00 | 15.75 | 15.90 | 48,334 | +1.05(+7.07%) |
Apr 03, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 14.85 | 15.10 | 14.85 | 14.85 | 651,662 | -0.10(-0.67%) |
Mar 30, 2006 | 14.95 | 15.15 | 14.90 | 14.95 | 293,276 | +0.30(+2.05%) |
Mar 29, 2006 | 14.65 | 14.71 | 14.50 | 14.65 | 1,502,941 | +0.15(+1.03%) |
Mar 28, 2006 | 14.70 | 14.75 | 14.50 | 14.50 | 325,161 | -0.20(-1.36%) |
Mar 27, 2006 | 14.70 | 14.90 | 14.65 | 14.70 | 199,307 | -0.10(-0.68%) |
Mar 24, 2006 | 14.45 | 14.90 | 14.60 | 14.80 | 54,692 | +0.80(+5.71%) |
Mar 21, 2006 | 14.00 | 14.30 | 14.00 | 14.00 | 69,508 | -0.20(-1.41%) |
Mar 20, 2006 | 14.20 | 14.38 | 14.20 | 14.20 | 69,559 | +0.15(+1.07%) |
Mar 17, 2006 | 14.05 | 14.30 | 14.05 | 14.05 | 87,801 | +0.05(+0.36%) |
Mar 16, 2006 | 14.00 | 14.20 | 14.00 | 14.00 | 98,618 | +0.00(+0.00%) |
Mar 15, 2006 | 13.80 | 14.15 | 13.80 | 14.00 | 106,492 | +0.20(+1.45%) |
Mar 14, 2006 | 13.25 | 13.85 | 13.55 | 13.80 | 114,804 | +0.55(+4.15%) |
Mar 13, 2006 | 13.25 | 13.40 | 13.25 | 13.25 | 70,243 | +0.10(+0.76%) |
Mar 10, 2006 | 13.15 | 13.25 | 13.00 | 13.15 | 111,556 | +0.05(+0.38%) |
Mar 09, 2006 | 13.10 | 13.35 | 13.10 | 13.10 | 146,383 | +0.05(+0.38%) |
Mar 08, 2006 | 13.05 | 13.20 | 12.95 | 13.05 | 254,315 | -0.25(-1.88%) |
Mar 07, 2006 | 13.30 | 13.50 | 13.30 | 13.30 | 195,677 | +0.05(+0.38%) |
Mar 06, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 13.25 | 13.35 | 13.25 | 13.25 | 78,516 | +0.00(+0.00%) |
Mar 02, 2006 | 13.25 | 13.40 | 13.15 | 13.25 | 82,342 | -0.35(-2.57%) |
Mar 01, 2006 | 13.60 | 14.16 | 13.60 | 13.60 | 100,235 | -0.25(-1.81%) |
Feb 28, 2006 | 14.00 | 14.05 | 13.80 | 13.85 | 112,875 | -0.15(-1.07%) |
Feb 27, 2006 | 14.00 | 14.10 | 13.95 | 14.00 | 149,045 | +0.10(+0.72%) |
Feb 24, 2006 | 13.90 | 14.00 | 13.85 | 13.90 | 142,792 | +0.00(+0.00%) |
Feb 23, 2006 | 13.90 | 14.15 | 13.90 | 13.90 | 97,374 | -0.10(-0.71%) |
Feb 22, 2006 | 14.00 | 14.00 | 13.70 | 14.00 | 233,432 | +0.20(+1.45%) |
Feb 21, 2006 | 13.80 | 14.00 | 13.70 | 13.80 | 128,488 | -0.20(-1.43%) |
Feb 17, 2006 | 14.00 | 14.30 | 14.00 | 14.00 | 55,982 | +0.35(+2.56%) |
Feb 16, 2006 | 13.65 | 13.80 | 13.55 | 13.65 | 115,584 | +0.10(+0.74%) |
Feb 15, 2006 | 13.55 | 13.75 | 13.50 | 13.55 | 91,593 | -0.25(-1.81%) |
Feb 14, 2006 | 13.80 | 13.80 | 13.50 | 13.80 | 125,009 | +0.15(+1.10%) |
Feb 13, 2006 | 13.65 | 13.95 | 13.65 | 13.65 | 104,391 | +0.65(+5.00%) |
Feb 10, 2006 | 13.00 | 13.25 | 12.30 | 13.00 | 132,713 | +1.00(+8.33%) |
Feb 09, 2006 | 12.00 | 12.13 | 12.00 | 12.00 | 82,761 | +0.15(+1.27%) |
Feb 08, 2006 | 11.85 | 11.90 | 11.70 | 11.85 | 36,716 | +0.00(+0.00%) |
Feb 07, 2006 | 11.75 | 12.00 | 11.80 | 11.85 | 254,983 | +0.10(+0.85%) |
Feb 06, 2006 | 11.75 | 12.05 | 11.75 | 11.75 | 200,915 | +0.10(+0.86%) |
Feb 03, 2006 | 11.65 | 11.80 | 11.65 | 11.65 | 226,641 | -0.15(-1.27%) |
Feb 02, 2006 | 11.80 | 12.15 | 11.80 | 11.80 | 57,879 | -0.20(-1.67%) |
Feb 01, 2006 | 12.00 | 12.25 | 10.40 | 12.00 | 68,077 | +0.15(+1.27%) |
Jan 31, 2006 | 11.85 | 11.95 | 11.75 | 11.85 | 100,645 | +0.05(+0.42%) |
Jan 30, 2006 | 11.80 | 11.95 | 11.80 | 11.80 | 43,617 | +0.05(+0.43%) |
Jan 27, 2006 | 11.75 | 12.00 | 11.70 | 11.75 | 79,992 | -0.25(-2.08%) |
Jan 26, 2006 | 12.00 | 12.00 | 11.85 | 12.00 | 116,486 | +0.60(+5.26%) |
Jan 25, 2006 | 11.40 | 11.50 | 11.40 | 11.40 | 80,658 | +0.20(+1.79%) |
Jan 24, 2006 | 11.20 | 11.35 | 11.20 | 11.20 | 79,113 | +0.10(+0.90%) |
Jan 23, 2006 | 11.10 | 11.25 | 10.95 | 11.10 | 42,978 | +0.15(+1.37%) |
Jan 20, 2006 | 10.95 | 11.15 | 10.90 | 10.95 | 49,557 | -0.30(-2.67%) |
Jan 19, 2006 | 11.25 | 11.31 | 11.15 | 11.25 | 62,406 | +0.25(+2.27%) |
Jan 18, 2006 | 11.00 | 11.15 | 11.00 | 11.00 | 74,388 | -0.30(-2.65%) |
Jan 17, 2006 | 11.30 | 11.35 | 11.15 | 11.30 | 60,910 | -0.15(-1.31%) |
Jan 13, 2006 | 11.45 | 11.50 | 11.35 | 11.45 | 110,947 | +0.10(+0.88%) |
Jan 12, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | -0.11(-0.96%) |
Jan 11, 2006 | 11.46 | 11.60 | 11.25 | 11.46 | 95,402 | +0.36(+3.24%) |
Jan 10, 2006 | 11.10 | 11.20 | 11.00 | 11.10 | 77,463 | +0.10(+0.91%) |
Jan 09, 2006 | 11.00 | 11.10 | 10.95 | 11.00 | 90,739 | +0.00(+0.00%) |
Jan 06, 2006 | 11.00 | 11.05 | 10.90 | 11.00 | 117,237 | +0.15(+1.38%) |
Jan 05, 2006 | 10.85 | 11.05 | 10.85 | 10.85 | 319,172 | -0.15(-1.36%) |
Jan 04, 2006 | 11.10 | 11.15 | 11.00 | 11.00 | 121,168 | -0.10(-0.90%) |
Jan 03, 2006 | 11.10 | 11.20 | 10.95 | 11.10 | 286,964 | +0.65(+6.22%) |
Dec 30, 2005 | 10.45 | 10.65 | 10.45 | 10.45 | 44,196 | -0.25(-2.34%) |
Dec 29, 2005 | 10.70 | 10.75 | 10.60 | 10.70 | 169,274 | +0.15(+1.42%) |
Dec 28, 2005 | 10.55 | 10.75 | 10.45 | 10.55 | 382,680 | +0.15(+1.44%) |
Dec 23, 2005 | 10.40 | 10.50 | 10.30 | 10.40 | 138,606 | -0.05(-0.48%) |
Dec 22, 2005 | 10.45 | 10.55 | 10.43 | 10.45 | 50,033 | +0.00(+0.00%) |
Dec 21, 2005 | 10.65 | 10.57 | 10.45 | 10.45 | 140,117 | -0.20(-1.88%) |
Dec 20, 2005 | 10.65 | 10.80 | 10.65 | 10.65 | 225,767 | -0.05(-0.47%) |
Dec 19, 2005 | 10.70 | 10.90 | 10.68 | 10.70 | 408,480 | +0.00(+0.00%) |
Dec 16, 2005 | 10.70 | 10.95 | 10.70 | 10.70 | 178,088 | -0.20(-1.83%) |
Dec 15, 2005 | 10.90 | 11.10 | 10.90 | 10.90 | 67,540 | -0.15(-1.36%) |
Dec 14, 2005 | 11.05 | 11.15 | 11.00 | 11.05 | 119,663 | -0.10(-0.90%) |
Dec 13, 2005 | 11.15 | 11.20 | 11.00 | 11.15 | 111,484 | +0.10(+0.90%) |
Dec 12, 2005 | 11.05 | 11.15 | 11.05 | 11.05 | 40,869 | +0.10(+0.91%) |
Dec 09, 2005 | 10.95 | 11.10 | 10.95 | 10.95 | 1,187,312 | +0.00(+0.00%) |
Dec 08, 2005 | 10.95 | 11.05 | 10.85 | 10.95 | 146,582 | +0.10(+0.92%) |
Dec 07, 2005 | 10.85 | 11.00 | 10.85 | 10.85 | 2,133,908 | -0.20(-1.81%) |
Dec 06, 2005 | 11.05 | 11.05 | 10.95 | 11.05 | 85,066 | +0.10(+0.91%) |
Dec 05, 2005 | 10.95 | 11.10 | 10.85 | 10.95 | 166,705 | +0.05(+0.46%) |
Dec 02, 2005 | 10.90 | 10.95 | 10.80 | 10.90 | 98,595 | +0.10(+0.93%) |
Dec 01, 2005 | 10.45 | 10.80 | 10.50 | 10.80 | 60,977 | +0.35(+3.35%) |
Nov 30, 2005 | 10.45 | 10.55 | 10.32 | 10.45 | 128,460 | +0.05(+0.48%) |
Nov 29, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 10.40 | 10.50 | 10.35 | 10.40 | 113,978 | +0.20(+1.96%) |
Nov 25, 2005 | 10.20 | 10.40 | 10.20 | 10.20 | 54,156 | -0.25(-2.39%) |
Nov 23, 2005 | 10.45 | 10.55 | 10.30 | 10.45 | 363,176 | -0.10(-0.95%) |
Nov 22, 2005 | 10.55 | 10.55 | 10.22 | 10.55 | 59,067 | -0.10(-0.94%) |
Nov 21, 2005 | 10.65 | 10.65 | 10.40 | 10.65 | 167,255 | +0.25(+2.40%) |
Nov 18, 2005 | 10.40 | 10.50 | 10.30 | 10.40 | 55,731 | -0.05(-0.48%) |
Nov 17, 2005 | 10.45 | 10.50 | 10.25 | 10.45 | 1,167,440 | +0.20(+1.95%) |
Nov 16, 2005 | 10.25 | 10.45 | 10.25 | 10.25 | 96,468 | -0.15(-1.44%) |
Nov 15, 2005 | 10.40 | 10.60 | 10.35 | 10.40 | 495,303 | -0.05(-0.48%) |
Nov 14, 2005 | 10.45 | 10.70 | 10.45 | 10.45 | 28,002 | -0.20(-1.88%) |
Nov 11, 2005 | 10.65 | 10.75 | 10.55 | 10.65 | 77,982 | +0.10(+0.95%) |
Nov 10, 2005 | 10.55 | 10.65 | 10.45 | 10.55 | 39,925 | -0.34(-3.12%) |
Nov 09, 2005 | 10.89 | 10.90 | 10.75 | 10.89 | 44,556 | -0.11(-1.00%) |
Nov 08, 2005 | 11.00 | 11.05 | 10.00 | 11.00 | 59,717 | +0.00(+0.00%) |
Nov 07, 2005 | 11.00 | 11.00 | 10.75 | 11.00 | 58,674 | +0.35(+3.29%) |
Nov 04, 2005 | 10.65 | 10.90 | 10.60 | 10.65 | 405,722 | -0.10(-0.93%) |
Nov 03, 2005 | 10.75 | 11.05 | 10.75 | 10.75 | 140,476 | -0.15(-1.38%) |
Nov 02, 2005 | 10.90 | 11.00 | 10.75 | 10.90 | 200,408 | +0.10(+0.93%) |
Nov 01, 2005 | 10.80 | 10.90 | 10.75 | 10.80 | 43,578 | +0.00(+0.00%) |
Oct 31, 2005 | 10.75 | 10.90 | 10.75 | 10.80 | 50,127 | +0.05(+0.47%) |
Oct 28, 2005 | 10.75 | 10.85 | 10.70 | 10.75 | 66,105 | -0.05(-0.46%) |
Oct 27, 2005 | 10.80 | 11.20 | 10.80 | 10.80 | 168,659 | -0.35(-3.14%) |
Oct 26, 2005 | 11.15 | 11.30 | 11.10 | 11.15 | 136,716 | +0.15(+1.36%) |
Oct 25, 2005 | 11.00 | 11.15 | 10.95 | 11.00 | 67,088 | -0.10(-0.90%) |
Oct 24, 2005 | 11.10 | 11.10 | 10.90 | 11.10 | 127,815 | +0.30(+2.78%) |
Oct 21, 2005 | 10.80 | 11.15 | 10.80 | 10.80 | 34,059 | -0.10(-0.92%) |
Oct 20, 2005 | 10.90 | 11.20 | 10.90 | 10.90 | 72,563 | -0.25(-2.24%) |
Oct 19, 2005 | 11.15 | 11.25 | 11.05 | 11.15 | 63,391 | -0.05(-0.45%) |
Oct 18, 2005 | 11.20 | 11.35 | 11.15 | 11.20 | 51,911 | -0.10(-0.88%) |
Oct 17, 2005 | 11.30 | 11.45 | 11.25 | 11.30 | 62,482 | -0.10(-0.88%) |
Oct 14, 2005 | 11.40 | 11.50 | 11.30 | 11.40 | 64,067 | +0.00(+0.00%) |
Oct 13, 2005 | 11.40 | 11.45 | 11.25 | 11.40 | 65,553 | +0.00(+0.00%) |
Oct 12, 2005 | 11.40 | 11.65 | 11.35 | 11.40 | 45,727 | -0.20(-1.72%) |
Oct 11, 2005 | 11.60 | 11.95 | 11.60 | 11.60 | 31,173 | -0.05(-0.43%) |
Oct 10, 2005 | 12.00 | 11.95 | 11.65 | 11.65 | 42,860 | -0.35(-2.92%) |
Oct 07, 2005 | 12.00 | 12.15 | 11.95 | 12.00 | 39,385 | -0.20(-1.64%) |
Oct 06, 2005 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | -0.45(-3.56%) |
Oct 05, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.50(+4.12%) |
Oct 04, 2005 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 12.25 | 12.10 | 12.15 | 241,584 | -0.15(-1.22%) | |
Sep 30, 2005 | 12.30 | 12.10 | 12.30 | 169,561 | +0.15(+1.23%) | |
Sep 29, 2005 | 12.25 | 12.00 | 12.15 | 157,743 | -0.15(-1.22%) | |
Sep 28, 2005 | 12.30 | 12.50 | 12.25 | 12.30 | 127,856 | +0.05(+0.41%) |
Sep 27, 2005 | 12.25 | 12.45 | 12.25 | 12.25 | 505,834 | +0.00(+0.00%) |
Sep 26, 2005 | 12.25 | 12.45 | 12.23 | 12.25 | 741,417 | -0.05(-0.41%) |
Sep 23, 2005 | 12.30 | 12.55 | 12.28 | 12.30 | 601,270 | +0.15(+1.23%) |
Sep 22, 2005 | 12.15 | 12.20 | 12.05 | 12.15 | 109,333 | +0.85(+7.52%) |
Sep 21, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 11.30 | 11.50 | 11.10 | 11.30 | 90,690 | +0.25(+2.26%) |
Sep 19, 2005 | 11.05 | 11.15 | 11.00 | 11.05 | 69,698 | -0.10(-0.90%) |
Sep 16, 2005 | 11.15 | 11.20 | 11.06 | 11.15 | 136,624 | +0.40(+3.72%) |
Sep 15, 2005 | 10.75 | 10.85 | 10.75 | 10.75 | 70,994 | -0.05(-0.46%) |
Sep 14, 2005 | 10.80 | 10.95 | 10.80 | 10.80 | 194,697 | +0.10(+0.93%) |
Sep 13, 2005 | 10.70 | 10.90 | 10.70 | 10.70 | 91,580 | -0.25(-2.28%) |
Sep 12, 2005 | 10.95 | 11.20 | 10.95 | 10.95 | 84,172 | -0.15(-1.35%) |
Sep 09, 2005 | 11.10 | 11.29 | 11.10 | 11.10 | 77,762 | +0.10(+0.91%) |
Sep 08, 2005 | 11.00 | 11.15 | 10.95 | 11.00 | 85,296 | -0.05(-0.45%) |
Sep 07, 2005 | 11.05 | 11.20 | 11.05 | 11.05 | 116,388 | +0.15(+1.38%) |
Sep 06, 2005 | 10.90 | 11.00 | 10.80 | 10.90 | 81,247 | +0.30(+2.83%) |
Sep 02, 2005 | 10.60 | 10.60 | 10.55 | 10.60 | 62,595 | +0.00(+0.00%) |
Sep 01, 2005 | 10.60 | 10.70 | 10.55 | 10.60 | 53,525 | +0.15(+1.44%) |
Aug 31, 2005 | 10.45 | 10.50 | 10.35 | 10.45 | 104,307 | +0.25(+2.45%) |
Aug 30, 2005 | 10.20 | 10.35 | 10.20 | 10.20 | 75,471 | -0.20(-1.92%) |
Aug 29, 2005 | 10.40 | 10.55 | 10.35 | 10.40 | 157,588 | -0.05(-0.48%) |
Aug 26, 2005 | 10.45 | 10.60 | 10.45 | 10.45 | 70,560 | -0.15(-1.42%) |
Aug 25, 2005 | 10.60 | 10.70 | 10.55 | 10.60 | 83,200 | +0.00(+0.00%) |
Aug 24, 2005 | 10.60 | 10.75 | 10.60 | 10.60 | 104,068 | -0.20(-1.85%) |
Aug 23, 2005 | 10.80 | 10.85 | 10.75 | 10.80 | 75,442 | -0.05(-0.46%) |
Aug 22, 2005 | 10.85 | 10.95 | 10.80 | 10.85 | 61,385 | +0.30(+2.84%) |
Aug 19, 2005 | 10.55 | 10.65 | 10.55 | 10.55 | 73,520 | +0.15(+1.44%) |
Aug 18, 2005 | 10.40 | 10.50 | 10.40 | 10.40 | 90,219 | -0.15(-1.42%) |
Aug 17, 2005 | 10.55 | 10.70 | 10.53 | 10.55 | 190,129 | -0.10(-0.94%) |
Aug 16, 2005 | 10.65 | 10.85 | 10.65 | 10.65 | 92,464 | -0.27(-2.47%) |
Aug 15, 2005 | 10.92 | 11.00 | 10.70 | 10.92 | 102,033 | -0.03(-0.27%) |
Aug 12, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 10.95 | 11.05 | 10.90 | 10.95 | 131,545 | +0.00(+0.00%) |
Aug 09, 2005 | 10.95 | 11.05 | 10.90 | 10.95 | 131,545 | +0.15(+1.39%) |
Aug 08, 2005 | 10.80 | 10.95 | 10.75 | 10.80 | 94,556 | +0.00(+0.00%) |
Aug 05, 2005 | 10.80 | 10.95 | 10.75 | 10.80 | 94,556 | -0.05(-0.46%) |
Aug 04, 2005 | 10.85 | 11.00 | 10.85 | 10.85 | 81,428 | +0.00(+0.00%) |
Aug 03, 2005 | 10.85 | 10.95 | 10.80 | 10.85 | 76,173 | +0.05(+0.46%) |
Aug 02, 2005 | 10.80 | 10.80 | 10.69 | 10.80 | 118,146 | +0.00(+0.00%) |
Aug 01, 2005 | 10.80 | 10.80 | 10.69 | 10.80 | 118,146 | +0.30(+2.86%) |
Jul 29, 2005 | 10.50 | 10.60 | 10.45 | 10.50 | 571,912 | +0.00(+0.00%) |
Jul 28, 2005 | 10.50 | 10.60 | 10.45 | 10.50 | 571,912 | +0.23(+2.24%) |
Jul 27, 2005 | 10.27 | 10.40 | 10.25 | 10.27 | 68,602 | +0.02(+0.20%) |
Jul 26, 2005 | 10.25 | 10.45 | 10.25 | 10.25 | 88,981 | +0.00(+0.00%) |
Jul 25, 2005 | 10.25 | 10.45 | 10.25 | 10.25 | 88,981 | +0.05(+0.49%) |
Jul 22, 2005 | 10.20 | 10.35 | 8.600 | 10.20 | 66,874 | +0.00(+0.00%) |
Jul 21, 2005 | 10.20 | 10.35 | 8.600 | 10.20 | 66,874 | +0.45(+4.62%) |
Jul 20, 2005 | 9.750 | 9.850 | 9.750 | 9.750 | 65,793 | +0.00(+0.00%) |
Jul 19, 2005 | 9.750 | 9.800 | 9.650 | 9.750 | 69,140 | -0.05(-0.51%) |
Jul 18, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 9.800 | 9.811 | 9.650 | 9.800 | 258,574 | +0.25(+2.62%) |
Jul 14, 2005 | 9.550 | 9.650 | 9.500 | 9.550 | 67,751 | -0.45(-4.50%) |
Jul 13, 2005 | 10.00 | 10.00 | 9.850 | 10.00 | 84,236 | +0.00(+0.00%) |
Jul 12, 2005 | 10.00 | 10.00 | 9.850 | 10.00 | 84,236 | +0.75(+8.11%) |
Jul 11, 2005 | 9.250 | 9.400 | 9.150 | 9.250 | 163,858 | +0.00(+0.00%) |
Jul 08, 2005 | 9.250 | 9.400 | 9.150 | 9.250 | 163,858 | +0.00(+0.00%) |
Jul 07, 2005 | 9.250 | 9.300 | 9.200 | 9.250 | 134,786 | -0.08(-0.86%) |
Jul 06, 2005 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 9.330 | 9.350 | 9.225 | 9.330 | 281,831 | +0.00(+0.00%) |
Jun 29, 2005 | 9.330 | 9.350 | 9.225 | 9.330 | 281,831 | +0.03(+0.32%) |
Jun 28, 2005 | 9.300 | 9.350 | 9.072 | 9.300 | 176,717 | +0.05(+0.54%) |
Jun 27, 2005 | 9.250 | 9.250 | 9.150 | 9.250 | 136,032 | +0.10(+1.09%) |
Jun 24, 2005 | 9.150 | 9.350 | 9.150 | 9.150 | 123,017 | -0.15(-1.61%) |
Jun 23, 2005 | 9.300 | 9.400 | 9.250 | 9.300 | 161,009 | +0.00(+0.00%) |
Jun 22, 2005 | 9.300 | 9.400 | 9.250 | 9.300 | 161,009 | +0.00(+0.00%) |
Jun 21, 2005 | 9.300 | 9.300 | 9.100 | 9.300 | 134,030 | +0.08(+0.81%) |
Jun 20, 2005 | 9.225 | 9.300 | 9.150 | 9.225 | 204,791 | +0.00(+0.00%) |
Jun 17, 2005 | 9.225 | 9.300 | 9.150 | 9.225 | 204,791 | +0.28(+3.07%) |
Jun 16, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 117,126 | +0.00(+0.00%) |
Jun 15, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 117,126 | +0.00(+0.00%) |
Jun 14, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 78,190 | +0.00(+0.00%) |
Jun 13, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 75,423 | +0.00(+0.00%) |
Jun 10, 2005 | 8.950 | 8.950 | 8.800 | 8.950 | 120,510 | +0.00(+0.00%) |
Jun 09, 2005 | 8.950 | 9.100 | 8.950 | 8.950 | 153,322 | +0.00(+0.00%) |
Jun 08, 2005 | 8.950 | 9.100 | 8.950 | 8.950 | 153,322 | -0.04(-0.44%) |
Jun 07, 2005 | 8.990 | 9.000 | 8.900 | 8.990 | 64,661 | +0.14(+1.58%) |
Jun 06, 2005 | 8.850 | 8.950 | 8.850 | 8.850 | 72,162 | +0.00(+0.00%) |
Jun 03, 2005 | 8.850 | 8.950 | 8.850 | 8.850 | 72,162 | -0.15(-1.67%) |
Jun 02, 2005 | 9.000 | 9.050 | 8.900 | 9.000 | 130,208 | +0.00(+0.00%) |
Jun 01, 2005 | 9.000 | 9.050 | 8.900 | 9.000 | 130,208 | +0.20(+2.27%) |
May 31, 2005 | 8.800 | 8.900 | 8.800 | 8.800 | 117,765 | -0.15(-1.68%) |
May 27, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 112,043 | +0.00(+0.00%) |
May 26, 2005 | 8.950 | 9.000 | 8.850 | 8.950 | 112,043 | +0.05(+0.56%) |
May 25, 2005 | 8.900 | 9.000 | 8.850 | 8.900 | 123,718 | +0.00(+0.00%) |
May 24, 2005 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.05(-0.56%) |
May 23, 2005 | 8.950 | 9.050 | 8.850 | 8.950 | 87,388 | -0.01(-0.11%) |
May 20, 2005 | 8.960 | 9.050 | 8.900 | 8.960 | 89,453 | +0.00(+0.00%) |
May 19, 2005 | 8.960 | 9.050 | 8.900 | 8.960 | 89,453 | +0.21(+2.40%) |
May 17, 2005 | 8.750 | 8.750 | 8.650 | 8.750 | 92,392 | +0.00(+0.00%) |
May 16, 2005 | 8.750 | 8.750 | 8.650 | 8.750 | 92,392 | +0.25(+2.94%) |
May 13, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 82,907 | +0.00(+0.00%) |
May 12, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 82,907 | +0.00(+0.00%) |
May 11, 2005 | 8.500 | 8.600 | 8.450 | 8.500 | 80,644 | +0.05(+0.59%) |
May 10, 2005 | 8.450 | 8.650 | 8.450 | 8.450 | 66,785 | -0.25(-2.87%) |
May 09, 2005 | 8.700 | 8.750 | 8.550 | 8.700 | 66,772 | +0.20(+2.35%) |
May 06, 2005 | 8.500 | 8.650 | 8.500 | 8.500 | 87,402 | -0.05(-0.58%) |
May 05, 2005 | 8.550 | 8.650 | 8.448 | 8.550 | 133,508 | +0.00(+0.00%) |
May 04, 2005 | 8.550 | 8.650 | 8.448 | 8.550 | 133,508 | +0.16(+1.85%) |
May 03, 2005 | 8.395 | 8.400 | 8.300 | 8.395 | 107,060 | +0.04(+0.54%) |