Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.875 | 8.875 | 8.875 | 8.875 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 8.875 | 8.875 | 8.875 | 8.875 | 220 | -0.20(-2.25%) |
Apr 26, 2006 | 9.080 | 9.080 | 9.080 | 9.080 | 2,202 | +0.00(+0.05%) |
Apr 25, 2006 | 9.080 | 9.080 | 9.057 | 9.075 | 1,101 | +0.29(+3.31%) |
Apr 24, 2006 | 8.785 | 8.785 | 8.785 | 8.785 | 660 | -0.25(-2.76%) |
Apr 21, 2006 | 9.080 | 9.080 | 9.034 | 9.034 | 878 | +0.21(+2.43%) |
Apr 20, 2006 | 9.080 | 9.080 | 8.820 | 8.820 | 2,088 | +0.07(+0.79%) |
Apr 19, 2006 | 8.715 | 8.751 | 8.498 | 8.751 | 1,341 | +0.10(+1.20%) |
Apr 18, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 2,312 | -0.07(-0.79%) |
Apr 13, 2006 | 8.500 | 8.997 | 8.500 | 8.716 | 5,111 | +0.32(+3.86%) |
Apr 12, 2006 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 8.392 | 8.392 | 8.392 | 8.392 | 233 | +0.00(+0.00%) |
Apr 10, 2006 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 8.431 | 8.435 | 8.392 | 8.392 | 2,363 | -0.28(-3.19%) |
Apr 04, 2006 | 8.669 | 8.669 | 8.669 | 8.669 | 231 | -0.19(-2.20%) |
Apr 03, 2006 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 8.863 | 8.863 | 8.863 | 8.863 | 231 | -0.06(-0.68%) |
Mar 30, 2006 | 8.639 | 8.924 | 8.639 | 8.924 | 5,301 | +0.09(+1.03%) |
Mar 29, 2006 | 8.885 | 8.885 | 8.639 | 8.833 | 12,026 | +0.33(+3.86%) |
Mar 28, 2006 | 8.755 | 8.755 | 8.505 | 8.505 | 1,605 | -0.06(-0.66%) |
Mar 27, 2006 | 8.561 | 8.561 | 8.561 | 8.561 | 231 | -0.19(-2.22%) |
Mar 24, 2006 | 8.539 | 8.755 | 8.539 | 8.755 | 4,857 | +0.11(+1.25%) |
Mar 22, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 2,775 | +0.00(+0.00%) |
Mar 21, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 640 | +0.00(+0.00%) |
Mar 20, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 8.885 | 8.885 | 8.647 | 8.647 | 5,326 | -0.06(-0.74%) |
Mar 14, 2006 | 8.712 | 8.712 | 8.712 | 8.712 | 6,714 | +0.06(+0.75%) |
Mar 13, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 8.660 | 8.660 | 8.647 | 8.647 | 1,390 | -0.12(-1.33%) |
Mar 09, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 231 | +0.00(+0.00%) |
Mar 07, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 8.799 | 8.799 | 8.764 | 8.764 | 925 | +0.10(+1.15%) |
Mar 03, 2006 | 8.665 | 8.665 | 8.665 | 8.665 | 231 | +0.02(+0.20%) |
Mar 02, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 1,017 | -0.13(-1.43%) |
Mar 01, 2006 | 8.773 | 8.773 | 8.773 | 8.773 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 8.989 | 8.777 | 8.716 | 8.773 | 1,850 | -0.22(-2.40%) |
Feb 27, 2006 | 8.872 | 9.058 | 8.872 | 8.989 | 693 | +0.07(+0.82%) |
Feb 24, 2006 | 9.157 | 9.175 | 8.457 | 8.915 | 11,298 | -0.21(-2.27%) |
Feb 23, 2006 | 9.123 | 9.123 | 9.123 | 9.123 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 9.274 | 9.274 | 9.114 | 9.123 | 1,965 | -0.17(-1.86%) |
Feb 21, 2006 | 9.296 | 9.296 | 9.296 | 9.296 | 740 | +0.22(+2.38%) |
Feb 17, 2006 | 8.928 | 9.080 | 8.928 | 9.080 | 1,850 | +0.05(+0.53%) |
Feb 16, 2006 | 8.755 | 9.188 | 8.755 | 9.032 | 12,026 | +0.38(+4.45%) |
Feb 15, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 5,550 | +0.11(+1.27%) |
Feb 14, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 8.604 | 8.604 | 8.431 | 8.539 | 5,916 | +0.11(+1.28%) |
Feb 10, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 494 | -0.05(-0.60%) |
Feb 09, 2006 | 8.482 | 8.482 | 8.482 | 8.482 | 231 | -0.17(-1.91%) |
Feb 08, 2006 | 8.643 | 8.647 | 8.643 | 8.647 | 462 | +0.22(+2.56%) |
Feb 07, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 2,083 | -0.11(-1.27%) |
Feb 06, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 8.539 | 8.539 | 8.539 | 8.539 | 693 | +0.11(+1.28%) |
Feb 01, 2006 | 8.513 | 8.513 | 8.431 | 8.431 | 802 | -0.09(-1.07%) |
Jan 31, 2006 | 8.522 | 8.522 | 8.522 | 8.522 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 8.526 | 8.526 | 8.522 | 8.522 | 1,776 | +0.09(+1.08%) |
Jan 27, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 439 | -0.08(-0.96%) |
Jan 25, 2006 | 8.513 | 8.513 | 8.513 | 8.513 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 8.513 | 8.513 | 8.513 | 8.513 | 890 | +0.21(+2.50%) |
Jan 23, 2006 | 8.306 | 8.306 | 8.306 | 8.306 | 751 | -0.10(-1.13%) |
Jan 20, 2006 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 8.401 | 8.401 | 8.401 | 8.401 | 231 | +0.18(+2.16%) |
Jan 18, 2006 | 8.224 | 8.224 | 8.224 | 8.224 | 3,238 | -0.42(-4.90%) |
Jan 17, 2006 | 8.647 | 8.647 | 8.647 | 8.647 | 693 | +0.00(+0.00%) |
Jan 13, 2006 | 8.621 | 8.647 | 8.608 | 8.647 | 1,602 | +0.22(+2.56%) |
Jan 12, 2006 | 8.505 | 8.505 | 8.431 | 8.431 | 2,544 | -0.15(-1.71%) |
Jan 11, 2006 | 8.578 | 8.578 | 8.578 | 8.578 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 8.578 | 8.578 | 8.578 | 8.578 | 462 | +0.15(+1.74%) |
Jan 09, 2006 | 8.431 | 8.431 | 8.431 | 8.431 | 231 | -0.19(-2.26%) |
Jan 06, 2006 | 8.626 | 8.626 | 8.626 | 8.626 | 462 | +0.30(+3.64%) |
Jan 05, 2006 | 8.323 | 8.323 | 8.323 | 8.323 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 8.323 | 8.323 | 8.323 | 8.323 | 1,087 | -0.05(-0.63%) |
Jan 03, 2006 | 8.376 | 8.376 | 8.376 | 8.376 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 8.345 | 8.376 | 8.345 | 8.376 | 1,366 | -0.10(-1.16%) |
Dec 29, 2005 | 8.474 | 8.474 | 8.474 | 8.474 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 8.474 | 8.474 | 8.474 | 8.474 | 8,557 | -0.13(-1.51%) |
Dec 27, 2005 | 8.604 | 8.604 | 8.604 | 8.604 | 2,312 | +0.00(+0.00%) |
Dec 23, 2005 | 8.604 | 8.604 | 8.604 | 8.604 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 8.604 | 8.604 | 8.604 | 8.604 | 693 | +0.00(+0.00%) |
Dec 21, 2005 | 8.604 | 8.604 | 8.604 | 8.604 | 231 | +0.13(+1.53%) |
Dec 20, 2005 | 8.301 | 8.474 | 8.301 | 8.474 | 8,631 | +0.11(+1.29%) |
Dec 19, 2005 | 8.366 | 8.366 | 8.366 | 8.366 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 8.366 | 8.366 | 8.366 | 8.366 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 8.280 | 8.366 | 8.280 | 8.366 | 5,881 | +0.28(+3.42%) |
Dec 14, 2005 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 8.128 | 8.128 | 8.090 | 8.090 | 462 | -0.22(-2.60%) |
Dec 12, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 231 | -0.07(-0.79%) |
Dec 09, 2005 | 8.293 | 8.630 | 8.293 | 8.371 | 23,743 | -0.26(-3.04%) |
Dec 08, 2005 | 8.634 | 8.634 | 8.634 | 8.634 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 8.634 | 8.634 | 8.634 | 8.634 | 462 | +0.00(+0.00%) |
Dec 06, 2005 | 8.634 | 8.634 | 8.634 | 8.634 | 543 | +0.40(+4.83%) |
Dec 05, 2005 | 8.237 | 8.237 | 8.237 | 8.237 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 8.237 | 8.237 | 8.237 | 8.237 | 636 | -0.19(-2.31%) |
Dec 01, 2005 | 8.518 | 8.613 | 8.370 | 8.431 | 18,597 | -0.13(-1.47%) |
Nov 30, 2005 | 8.556 | 8.556 | 8.556 | 8.556 | 296 | +0.32(+3.94%) |
Nov 29, 2005 | 8.232 | 8.232 | 8.232 | 8.232 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 8.232 | 8.232 | 8.232 | 8.232 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 8.115 | 8.232 | 8.115 | 8.232 | 925 | +0.02(+0.19%) |
Nov 23, 2005 | 8.216 | 8.216 | 8.216 | 8.216 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 8.453 | 8.453 | 8.216 | 8.216 | 3,238 | -0.30(-3.49%) |
Nov 21, 2005 | 8.513 | 8.513 | 8.513 | 8.513 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 8.306 | 8.518 | 8.306 | 8.513 | 16,143 | +0.21(+2.50%) |
Nov 17, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 3,006 | -0.04(-0.47%) |
Nov 16, 2005 | 8.345 | 8.345 | 8.345 | 8.345 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 8.345 | 8.345 | 8.345 | 8.345 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 8.345 | 8.345 | 8.345 | 8.345 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 8.453 | 8.453 | 8.345 | 8.345 | 2,659 | -0.11(-1.28%) |
Nov 10, 2005 | 8.366 | 8.453 | 8.366 | 8.453 | 1,457 | +0.02(+0.26%) |
Nov 09, 2005 | 8.431 | 8.431 | 8.431 | 8.431 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 8.431 | 8.431 | 8.431 | 8.431 | 4,857 | +0.08(+0.90%) |
Nov 07, 2005 | 8.077 | 8.356 | 8.077 | 8.356 | 1,924 | +0.28(+3.51%) |
Nov 04, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 8.215 | 8.215 | 8.072 | 8.072 | 6,476 | +0.03(+0.38%) |
Nov 01, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 462 | +0.04(+0.49%) |
Oct 31, 2005 | 8.003 | 8.003 | 8.003 | 8.003 | 578 | -0.21(-2.58%) |
Oct 28, 2005 | 8.388 | 8.388 | 8.215 | 8.215 | 1,686 | -0.17(-2.06%) |
Oct 27, 2005 | 8.388 | 8.388 | 8.388 | 8.388 | 4,394 | +0.39(+4.86%) |
Oct 26, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 1,040 | +0.17(+2.21%) |
Oct 25, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 379 | -0.11(-1.36%) |
Oct 24, 2005 | 7.891 | 7.934 | 7.891 | 7.934 | 13,509 | -0.06(-0.81%) |
Oct 21, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 2,312 | +0.13(+1.65%) |
Oct 20, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 3,207 | +0.09(+1.11%) |
Oct 12, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 462 | -0.06(-0.83%) |
Oct 11, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 7.846 | 7.847 | 7.846 | 7.847 | 3,816 | -0.15(-1.89%) |
Oct 07, 2005 | 7.869 | 7.999 | 7.869 | 7.999 | 1,512 | +0.17(+2.21%) |
Oct 06, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 925 | -0.17(-2.16%) |
Oct 04, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 0 | +0.13(+1.65%) |
Oct 03, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 467 | +0.00(+0.00%) |
Sep 30, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 631 | +0.04(+0.55%) |
Sep 29, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 7.826 | 7.955 | 7.826 | 7.826 | 825 | +0.04(+0.56%) |
Sep 22, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 7.977 | 8.007 | 7.783 | 7.783 | 4,341 | +0.00(+0.00%) |
Sep 20, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 1,433 | -0.21(-2.65%) |
Sep 16, 2005 | 7.999 | 7.999 | 7.783 | 7.994 | 8,541 | +0.21(+2.72%) |
Sep 15, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 911 | +0.06(+0.77%) |
Sep 09, 2005 | 7.723 | 7.723 | 7.723 | 7.723 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 8.042 | 8.042 | 7.723 | 7.723 | 1,239 | -0.28(-3.45%) |
Sep 07, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 7.674 | 7.999 | 7.674 | 7.999 | 2,338 | +0.17(+2.21%) |
Sep 02, 2005 | 7.783 | 7.826 | 7.783 | 7.826 | 2,775 | +0.16(+2.03%) |
Sep 01, 2005 | 7.674 | 7.687 | 7.653 | 7.670 | 5,483 | -0.16(-1.99%) |
Aug 31, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 7.674 | 7.826 | 7.674 | 7.826 | 2,197 | +0.06(+0.84%) |
Aug 29, 2005 | 7.687 | 7.934 | 7.687 | 7.761 | 2,925 | -0.25(-3.08%) |
Aug 26, 2005 | 7.783 | 8.007 | 7.783 | 8.007 | 1,505 | -0.06(-0.80%) |
Aug 25, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 578 | -0.00(-0.05%) |
Aug 24, 2005 | 8.077 | 8.077 | 8.077 | 8.077 | 1,262 | -0.14(-1.68%) |
Aug 23, 2005 | 8.215 | 8.215 | 8.215 | 8.215 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 8.215 | 8.215 | 8.215 | 8.215 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 8.215 | 8.215 | 8.215 | 8.215 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 8.215 | 8.215 | 8.215 | 8.215 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 8.215 | 8.215 | 8.215 | 8.215 | 1,133 | +0.00(+0.00%) |
Aug 16, 2005 | 8.215 | 8.215 | 8.211 | 8.215 | 1,646 | -0.04(-0.47%) |
Aug 15, 2005 | 8.245 | 8.254 | 8.245 | 8.254 | 693 | -0.07(-0.83%) |
Aug 12, 2005 | 8.323 | 8.323 | 8.323 | 8.323 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 8.314 | 8.963 | 8.215 | 8.323 | 28,235 | +0.48(+6.06%) |
Aug 10, 2005 | 8.211 | 8.232 | 7.826 | 7.847 | 3,177 | +0.06(+0.83%) |
Aug 09, 2005 | 7.999 | 7.999 | 7.783 | 7.783 | 4,001 | -0.22(-2.70%) |
Aug 08, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 531 | +0.22(+2.78%) |
Aug 05, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 356 | -0.02(-0.22%) |
Aug 04, 2005 | 7.891 | 7.891 | 7.800 | 7.800 | 693 | -0.03(-0.33%) |
Aug 03, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 4,394 | -0.04(-0.55%) |
Aug 01, 2005 | 7.783 | 7.891 | 7.783 | 7.869 | 7,405 | +0.06(+0.83%) |
Jul 29, 2005 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 7.860 | 7.860 | 7.804 | 7.804 | 6,938 | +0.04(+0.56%) |
Jul 27, 2005 | 7.653 | 7.968 | 7.653 | 7.761 | 11,899 | -0.24(-2.97%) |
Jul 26, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 231 | +0.32(+4.12%) |
Jul 25, 2005 | 7.761 | 7.761 | 7.682 | 7.682 | 885 | -0.31(-3.91%) |
Jul 22, 2005 | 7.994 | 7.994 | 7.994 | 7.994 | 231 | +0.21(+2.72%) |
Jul 21, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 7.808 | 7.808 | 7.783 | 7.783 | 1,267 | -0.30(-3.74%) |
Jul 19, 2005 | 7.683 | 8.085 | 7.683 | 8.085 | 8,481 | +0.00(+0.00%) |
Jul 18, 2005 | 7.674 | 8.085 | 7.674 | 8.085 | 2,775 | +0.30(+3.89%) |
Jul 15, 2005 | 7.653 | 7.783 | 7.653 | 7.783 | 3,719 | -0.22(-2.70%) |
Jul 14, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 7.696 | 7.999 | 7.696 | 7.999 | 1,156 | +0.22(+2.78%) |
Jul 12, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 231 | +0.06(+0.84%) |
Jul 11, 2005 | 7.679 | 7.778 | 7.355 | 7.718 | 2,118 | -0.26(-3.20%) |
Jul 08, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 7.973 | 7.973 | 7.973 | 7.973 | 231 | +0.36(+4.77%) |
Jul 01, 2005 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 7.847 | 7.847 | 7.610 | 7.610 | 1,228 | -0.24(-3.03%) |
Jun 28, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 464 | +0.04(+0.55%) |
Jun 22, 2005 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 7.804 | 7.804 | 7.804 | 7.804 | 1,332 | +0.04(+0.56%) |
Jun 20, 2005 | 7.973 | 7.973 | 7.761 | 7.761 | 2,271 | -0.07(-0.94%) |
Jun 17, 2005 | 7.834 | 7.834 | 7.834 | 7.834 | 1,427 | +0.05(+0.67%) |
Jun 16, 2005 | 7.791 | 7.800 | 7.783 | 7.783 | 8,712 | -0.30(-3.74%) |
Jun 15, 2005 | 8.085 | 8.085 | 8.085 | 8.085 | 231 | +0.19(+2.47%) |
Jun 14, 2005 | 7.891 | 7.891 | 7.891 | 7.891 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 7.761 | 7.891 | 7.761 | 7.891 | 3,390 | +0.13(+1.72%) |
Jun 10, 2005 | 8.085 | 8.085 | 7.757 | 7.757 | 2,456 | -0.14(-1.74%) |
Jun 09, 2005 | 7.895 | 7.895 | 7.895 | 7.895 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 7.895 | 7.895 | 7.895 | 7.895 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 7.895 | 7.895 | 7.895 | 7.895 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 8.128 | 8.128 | 7.895 | 7.895 | 1,827 | -0.23(-2.87%) |
Jun 03, 2005 | 8.128 | 8.128 | 8.128 | 8.128 | 1,156 | -0.06(-0.79%) |
Jun 02, 2005 | 8.193 | 8.193 | 8.193 | 8.193 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 8.152 | 8.193 | 8.152 | 8.193 | 3,931 | +0.04(+0.50%) |
May 31, 2005 | 8.152 | 8.152 | 8.152 | 8.152 | 1,387 | +0.00(+0.03%) |
May 27, 2005 | 8.193 | 8.193 | 8.150 | 8.150 | 3,700 | +0.35(+4.55%) |
May 26, 2005 | 8.431 | 8.431 | 7.796 | 7.796 | 1,616 | -0.13(-1.64%) |
May 25, 2005 | 8.308 | 8.308 | 7.925 | 7.925 | 9,901 | +0.17(+2.17%) |
May 24, 2005 | 8.215 | 8.215 | 7.757 | 7.757 | 3,006 | -0.47(-5.73%) |
May 23, 2005 | 8.237 | 8.237 | 8.228 | 8.228 | 693 | -0.13(-1.60%) |
May 20, 2005 | 8.371 | 8.371 | 8.362 | 8.362 | 462 | -0.16(-1.83%) |
May 19, 2005 | 8.384 | 8.518 | 8.379 | 8.518 | 1,896 | +0.30(+3.68%) |
May 18, 2005 | 8.215 | 8.232 | 8.206 | 8.215 | 3,238 | +0.06(+0.69%) |
May 17, 2005 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.00(+0.00%) |
May 16, 2005 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.00(+0.00%) |
May 13, 2005 | 9.620 | 9.620 | 8.159 | 8.159 | 24,187 | +0.12(+1.45%) |
May 12, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
May 11, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 5,005 | -0.17(-2.11%) |
May 10, 2005 | 8.215 | 8.539 | 8.215 | 8.215 | 19,053 | -0.00(-0.05%) |
May 09, 2005 | 8.539 | 8.539 | 8.219 | 8.219 | 2,100 | +0.22(+2.76%) |
May 06, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 959 | -0.01(-0.16%) |
May 05, 2005 | 8.012 | 8.012 | 8.012 | 8.012 | 0 | +0.00(+0.00%) |
May 04, 2005 | 8.012 | 8.012 | 8.012 | 8.012 | 0 | +0.00(+0.00%) |
May 03, 2005 | 8.012 | 8.012 | 8.012 | 8.012 | 2,312 | -0.35(-4.14%) |