Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.16 | 10.60 | 9.344 | 10.60 | 3,904 | +0.19(+1.81%) |
Apr 27, 2006 | 10.33 | 10.48 | 10.26 | 10.41 | 2,013 | +0.17(+1.68%) |
Apr 26, 2006 | 10.41 | 10.41 | 10.06 | 10.24 | 2,019 | -0.21(-2.00%) |
Apr 25, 2006 | 10.32 | 10.50 | 10.24 | 10.45 | 18,218 | +0.04(+0.35%) |
Apr 24, 2006 | 10.25 | 10.57 | 9.877 | 10.41 | 18,357 | +0.07(+0.71%) |
Apr 21, 2006 | 11.90 | 11.90 | 9.672 | 10.34 | 103,753 | -1.57(-13.15%) |
Apr 20, 2006 | 12.01 | 12.01 | 11.80 | 11.90 | 3,091 | -0.23(-1.89%) |
Apr 19, 2006 | 12.18 | 12.18 | 12.05 | 12.13 | 1,770 | +0.08(+0.68%) |
Apr 18, 2006 | 11.69 | 12.21 | 11.68 | 12.05 | 9,103 | +0.35(+3.01%) |
Apr 17, 2006 | 11.52 | 11.88 | 11.52 | 11.70 | 1,610 | +0.30(+2.59%) |
Apr 13, 2006 | 11.60 | 11.97 | 11.40 | 11.40 | 2,440 | -0.10(-0.85%) |
Apr 12, 2006 | 11.21 | 11.50 | 11.21 | 11.50 | 3,217 | +0.29(+2.56%) |
Apr 11, 2006 | 11.15 | 11.21 | 11.15 | 11.21 | 5,492 | +0.10(+0.89%) |
Apr 10, 2006 | 11.19 | 11.19 | 11.07 | 11.11 | 1,037 | +0.05(+0.44%) |
Apr 07, 2006 | 11.07 | 11.20 | 11.07 | 11.07 | 1,401 | -0.02(-0.21%) |
Apr 06, 2006 | 11.48 | 11.48 | 11.09 | 11.09 | 1,666 | +0.02(+0.21%) |
Apr 05, 2006 | 11.81 | 11.81 | 10.74 | 11.07 | 4,503 | -0.61(-5.26%) |
Apr 04, 2006 | 11.72 | 11.88 | 11.68 | 11.68 | 2,092 | -0.28(-2.33%) |
Apr 03, 2006 | 12.40 | 12.40 | 11.88 | 11.96 | 4,650 | -0.33(-2.67%) |
Mar 31, 2006 | 12.14 | 12.29 | 12.09 | 12.29 | 18,985 | +0.28(+2.32%) |
Mar 30, 2006 | 12.21 | 12.21 | 12.01 | 12.01 | 18,516 | -0.20(-1.68%) |
Mar 29, 2006 | 12.21 | 12.21 | 11.89 | 12.21 | 26,632 | +0.01(+0.07%) |
Mar 28, 2006 | 11.89 | 12.26 | 11.88 | 12.20 | 17,003 | +0.43(+3.69%) |
Mar 27, 2006 | 11.31 | 11.77 | 11.31 | 11.77 | 11,468 | +0.46(+4.06%) |
Mar 24, 2006 | 11.22 | 11.39 | 11.08 | 11.31 | 11,021 | +0.00(+0.00%) |
Mar 23, 2006 | 10.84 | 11.31 | 10.78 | 11.31 | 16,836 | +0.57(+5.34%) |
Mar 22, 2006 | 10.70 | 10.74 | 10.70 | 10.74 | 1,586 | -0.08(-0.76%) |
Mar 21, 2006 | 10.74 | 10.86 | 10.74 | 10.82 | 1,952 | +0.04(+0.38%) |
Mar 20, 2006 | 10.87 | 10.87 | 10.78 | 10.78 | 849 | +0.04(+0.38%) |
Mar 17, 2006 | 10.86 | 10.86 | 10.68 | 10.74 | 10,533 | -0.25(-2.31%) |
Mar 16, 2006 | 10.83 | 10.99 | 10.74 | 10.99 | 9,388 | +0.13(+1.21%) |
Mar 15, 2006 | 10.86 | 10.90 | 10.86 | 10.86 | 28,914 | -0.11(-0.97%) |
Mar 14, 2006 | 10.94 | 11.03 | 10.86 | 10.97 | 19,246 | +0.01(+0.07%) |
Mar 13, 2006 | 10.93 | 11.17 | 10.82 | 10.96 | 2,863 | +0.10(+0.91%) |
Mar 10, 2006 | 11.18 | 11.27 | 10.84 | 10.86 | 11,722 | -0.29(-2.57%) |
Mar 09, 2006 | 11.06 | 11.15 | 10.98 | 11.15 | 4,249 | +0.09(+0.82%) |
Mar 08, 2006 | 10.74 | 11.07 | 10.74 | 11.06 | 3,338 | +0.40(+3.77%) |
Mar 07, 2006 | 10.53 | 10.69 | 10.53 | 10.66 | 123,262 | +0.01(+0.08%) |
Mar 06, 2006 | 10.66 | 10.66 | 10.53 | 10.65 | 4,271 | -0.03(-0.31%) |
Mar 03, 2006 | 10.68 | 10.68 | 10.68 | 10.68 | 1,708 | +0.02(+0.23%) |
Mar 02, 2006 | 10.66 | 10.66 | 10.66 | 10.66 | 1,586 | -0.12(-1.14%) |
Mar 01, 2006 | 10.70 | 10.78 | 10.66 | 10.78 | 5,931 | +0.12(+1.15%) |
Feb 28, 2006 | 10.78 | 10.78 | 10.66 | 10.66 | 1,830 | +0.00(+0.00%) |
Feb 27, 2006 | 10.46 | 10.66 | 10.46 | 10.66 | 1,071 | +0.01(+0.08%) |
Feb 24, 2006 | 10.25 | 10.65 | 10.25 | 10.65 | 1,163 | -0.01(-0.08%) |
Feb 23, 2006 | 10.65 | 10.66 | 10.65 | 10.66 | 4,880 | +0.00(+0.00%) |
Feb 22, 2006 | 10.49 | 10.66 | 10.43 | 10.66 | 2,214 | +0.16(+1.56%) |
Feb 21, 2006 | 10.27 | 10.61 | 10.27 | 10.49 | 4,787 | -0.16(-1.54%) |
Feb 17, 2006 | 11.03 | 11.03 | 10.65 | 10.66 | 30,500 | -0.14(-1.31%) |
Feb 16, 2006 | 10.84 | 10.84 | 10.66 | 10.80 | 7,076 | -0.01(-0.14%) |
Feb 15, 2006 | 11.05 | 11.05 | 10.81 | 10.81 | 5,636 | +0.14(+1.31%) |
Feb 14, 2006 | 11.00 | 11.00 | 10.41 | 10.67 | 5,534 | -0.35(-3.20%) |
Feb 13, 2006 | 11.07 | 11.07 | 10.57 | 11.02 | 17,389 | -0.25(-2.18%) |
Feb 10, 2006 | 9.442 | 11.27 | 9.426 | 11.27 | 86,460 | +1.67(+17.42%) |
Feb 09, 2006 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 9.729 | 9.729 | 9.598 | 9.598 | 366 | -0.13(-1.35%) |
Feb 02, 2006 | 9.795 | 9.893 | 9.614 | 9.729 | 8,595 | -0.10(-1.00%) |
Feb 01, 2006 | 9.836 | 9.836 | 9.606 | 9.828 | 5,620 | +0.00(+0.00%) |
Jan 31, 2006 | 10.37 | 10.37 | 9.426 | 9.828 | 19,596 | -0.54(-5.22%) |
Jan 30, 2006 | 10.31 | 10.62 | 10.31 | 10.37 | 4,770 | +0.15(+1.44%) |
Jan 27, 2006 | 9.819 | 10.22 | 9.713 | 10.22 | 8,539 | +0.39(+4.00%) |
Jan 26, 2006 | 9.828 | 9.836 | 9.565 | 9.828 | 4,111 | +0.24(+2.48%) |
Jan 25, 2006 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 9.590 | 9.762 | 9.516 | 9.590 | 2,093 | +0.00(+0.00%) |
Jan 23, 2006 | 9.549 | 9.672 | 9.549 | 9.590 | 5,490 | +0.04(+0.43%) |
Jan 20, 2006 | 9.549 | 9.549 | 9.549 | 9.549 | 2,928 | +0.02(+0.26%) |
Jan 19, 2006 | 9.524 | 9.524 | 9.524 | 9.524 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 9.557 | 9.672 | 9.516 | 9.524 | 13,786 | -0.02(-0.26%) |
Jan 17, 2006 | 9.582 | 9.836 | 9.549 | 9.549 | 5,286 | +0.11(+1.22%) |
Jan 13, 2006 | 9.541 | 9.541 | 9.408 | 9.434 | 919 | -0.11(-1.20%) |
Jan 12, 2006 | 9.426 | 9.754 | 9.426 | 9.549 | 4,514 | +0.12(+1.30%) |
Jan 11, 2006 | 9.549 | 9.631 | 9.221 | 9.426 | 18,521 | +0.38(+4.17%) |
Jan 10, 2006 | 9.049 | 9.049 | 9.049 | 9.049 | 122 | -0.21(-2.30%) |
Jan 09, 2006 | 9.262 | 9.262 | 9.262 | 9.262 | 1,215 | +0.00(+0.00%) |
Jan 06, 2006 | 9.098 | 9.426 | 8.508 | 9.262 | 2,343 | +0.25(+2.76%) |
Jan 05, 2006 | 9.013 | 9.013 | 9.013 | 9.013 | 378 | +0.17(+1.91%) |
Jan 04, 2006 | 8.934 | 8.934 | 8.844 | 8.844 | 1,343 | -0.09(-1.01%) |
Jan 03, 2006 | 8.533 | 8.934 | 8.533 | 8.934 | 1,063 | +0.36(+4.17%) |
Dec 30, 2005 | 8.754 | 8.754 | 8.577 | 8.577 | 391 | -0.18(-2.02%) |
Dec 29, 2005 | 8.721 | 8.877 | 8.721 | 8.754 | 2,562 | +0.33(+3.89%) |
Dec 28, 2005 | 8.427 | 8.427 | 8.426 | 8.426 | 244 | +0.02(+0.29%) |
Dec 27, 2005 | 8.500 | 8.500 | 8.401 | 8.401 | 2,196 | -0.39(-4.38%) |
Dec 23, 2005 | 8.805 | 8.805 | 8.787 | 8.787 | 329 | +0.07(+0.85%) |
Dec 22, 2005 | 8.705 | 8.713 | 8.705 | 8.713 | 1,459 | +0.08(+0.95%) |
Dec 21, 2005 | 8.614 | 8.680 | 8.614 | 8.631 | 1,459 | +0.43(+5.30%) |
Dec 20, 2005 | 8.196 | 8.237 | 8.114 | 8.196 | 3,532 | +0.24(+2.99%) |
Dec 19, 2005 | 8.196 | 8.311 | 7.787 | 7.959 | 4,099 | -0.24(-2.90%) |
Dec 16, 2005 | 7.983 | 8.196 | 7.787 | 8.196 | 6,106 | +0.06(+0.70%) |
Dec 15, 2005 | 8.196 | 8.272 | 7.541 | 8.139 | 20,922 | -0.06(-0.70%) |
Dec 14, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 8.278 | 8.278 | 8.196 | 8.196 | 2,222 | -0.08(-0.99%) |
Dec 12, 2005 | 8.369 | 8.369 | 8.278 | 8.278 | 679 | -0.22(-2.62%) |
Dec 09, 2005 | 8.501 | 8.501 | 8.501 | 8.501 | 201 | +0.30(+3.72%) |
Dec 08, 2005 | 8.410 | 8.410 | 8.196 | 8.196 | 366 | -0.45(-5.21%) |
Dec 07, 2005 | 8.278 | 8.647 | 8.237 | 8.647 | 5,673 | +0.32(+3.84%) |
Dec 06, 2005 | 8.328 | 8.328 | 8.328 | 8.328 | 122 | +0.05(+0.59%) |
Dec 05, 2005 | 8.582 | 8.582 | 8.278 | 8.278 | 4,026 | -0.34(-3.90%) |
Dec 02, 2005 | 8.614 | 8.614 | 8.614 | 8.614 | 122 | -0.07(-0.76%) |
Dec 01, 2005 | 8.541 | 8.680 | 8.541 | 8.680 | 1,712 | +0.41(+4.96%) |
Nov 30, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 8.196 | 8.270 | 8.196 | 8.270 | 4,504 | -0.26(-3.07%) |
Nov 28, 2005 | 8.377 | 8.533 | 8.196 | 8.533 | 7,320 | +0.26(+3.17%) |
Nov 25, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 8.600 | 8.600 | 8.270 | 8.270 | 5,969 | +0.03(+0.40%) |
Nov 21, 2005 | 8.401 | 8.401 | 8.196 | 8.237 | 24,766 | -0.12(-1.47%) |
Nov 18, 2005 | 8.360 | 8.399 | 8.360 | 8.360 | 1,342 | -0.01(-0.10%) |
Nov 17, 2005 | 8.672 | 8.672 | 8.369 | 8.369 | 244 | -0.03(-0.39%) |
Nov 16, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 8.557 | 8.557 | 8.401 | 8.401 | 3,538 | -0.13(-1.54%) |
Nov 14, 2005 | 8.360 | 8.533 | 7.951 | 8.533 | 1,586 | +0.18(+2.16%) |
Nov 11, 2005 | 8.311 | 8.352 | 8.123 | 8.352 | 10,984 | +0.18(+2.21%) |
Nov 10, 2005 | 8.114 | 8.303 | 7.951 | 8.172 | 39,169 | +0.00(+0.00%) |
Nov 09, 2005 | 8.434 | 8.434 | 7.975 | 8.172 | 12,983 | +0.05(+0.61%) |
Nov 08, 2005 | 8.483 | 8.483 | 7.623 | 8.123 | 33,995 | -0.48(-5.62%) |
Nov 07, 2005 | 8.606 | 8.606 | 8.606 | 8.606 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 9.016 | 9.016 | 8.606 | 8.606 | 9,290 | -0.05(-0.57%) |
Nov 03, 2005 | 8.836 | 8.836 | 8.655 | 8.655 | 9,272 | -0.14(-1.58%) |
Nov 02, 2005 | 8.877 | 8.877 | 8.787 | 8.795 | 9,150 | +0.32(+3.77%) |
Nov 01, 2005 | 8.524 | 8.775 | 8.475 | 8.475 | 2,597 | -0.32(-3.63%) |
Oct 31, 2005 | 8.811 | 8.811 | 8.606 | 8.795 | 4,941 | -0.02(-0.19%) |
Oct 28, 2005 | 8.811 | 8.869 | 8.803 | 8.811 | 18,178 | +0.30(+3.46%) |
Oct 27, 2005 | 8.803 | 8.803 | 8.262 | 8.516 | 6,303 | -0.31(-3.53%) |
Oct 26, 2005 | 8.918 | 8.918 | 8.696 | 8.828 | 8,662 | +0.12(+1.41%) |
Oct 25, 2005 | 8.319 | 9.221 | 8.319 | 8.705 | 13,054 | +0.10(+1.14%) |
Oct 24, 2005 | 8.016 | 8.770 | 8.016 | 8.606 | 915 | +0.00(+0.00%) |
Oct 21, 2005 | 8.606 | 8.606 | 8.606 | 8.606 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 8.856 | 8.856 | 8.451 | 8.606 | 15,616 | -0.13(-1.50%) |
Oct 19, 2005 | 8.196 | 8.737 | 8.196 | 8.737 | 4,270 | +0.13(+1.52%) |
Oct 18, 2005 | 8.729 | 8.729 | 8.606 | 8.606 | 1,342 | -0.12(-1.41%) |
Oct 17, 2005 | 8.729 | 8.729 | 8.729 | 8.729 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 8.778 | 8.778 | 8.729 | 8.729 | 854 | -0.36(-3.97%) |
Oct 13, 2005 | 9.041 | 9.090 | 8.705 | 9.090 | 439 | +0.38(+4.33%) |
Oct 12, 2005 | 9.106 | 9.057 | 8.688 | 8.713 | 3,538 | -0.18(-2.03%) |
Oct 11, 2005 | 8.975 | 8.975 | 8.893 | 8.893 | 366 | +0.00(+0.00%) |
Oct 10, 2005 | 9.016 | 9.016 | 8.295 | 8.893 | 7,198 | +0.00(+0.00%) |
Oct 07, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 9.221 | 9.221 | 8.893 | 8.893 | 202 | +0.00(+0.00%) |
Oct 04, 2005 | 9.016 | 9.016 | 8.893 | 8.893 | 2,562 | -0.33(-3.56%) |
Oct 03, 2005 | 9.016 | 9.221 | 9.016 | 9.221 | 1,403 | +0.05(+0.55%) |
Sep 30, 2005 | 8.934 | 9.171 | 8.934 | 9.171 | 2,315 | +0.23(+2.56%) |
Sep 29, 2005 | 8.811 | 9.098 | 8.811 | 8.942 | 1,128 | +0.13(+1.49%) |
Sep 28, 2005 | 8.696 | 8.811 | 8.696 | 8.811 | 366 | -0.20(-2.27%) |
Sep 27, 2005 | 8.780 | 9.016 | 8.780 | 9.016 | 427 | +0.00(+0.00%) |
Sep 26, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 122 | +0.12(+1.38%) |
Sep 22, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 1,281 | -0.33(-3.56%) |
Sep 21, 2005 | 9.016 | 9.221 | 9.016 | 9.221 | 3,660 | +0.20(+2.27%) |
Sep 20, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 244 | -0.01(-0.09%) |
Sep 19, 2005 | 9.024 | 9.024 | 9.024 | 9.024 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 9.024 | 9.052 | 9.024 | 9.024 | 732 | -0.20(-2.13%) |
Sep 15, 2005 | 9.024 | 9.221 | 9.024 | 9.221 | 2,684 | +0.20(+2.18%) |
Sep 14, 2005 | 9.016 | 9.024 | 9.016 | 9.024 | 2,440 | -0.31(-3.34%) |
Sep 13, 2005 | 9.336 | 9.336 | 9.336 | 9.336 | 163 | +0.07(+0.80%) |
Sep 12, 2005 | 9.262 | 9.262 | 9.262 | 9.262 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 9.082 | 9.262 | 9.078 | 9.262 | 5,185 | +0.08(+0.89%) |
Sep 08, 2005 | 9.180 | 9.180 | 9.040 | 9.180 | 3,111 | +0.02(+0.27%) |
Sep 07, 2005 | 9.016 | 9.283 | 9.016 | 9.155 | 12,873 | -0.07(-0.80%) |
Sep 06, 2005 | 8.934 | 9.352 | 8.934 | 9.229 | 4,636 | +0.21(+2.36%) |
Sep 02, 2005 | 9.016 | 9.016 | 9.008 | 9.016 | 19,363 | +0.08(+0.92%) |
Sep 01, 2005 | 8.819 | 8.934 | 8.754 | 8.934 | 2,928 | -0.08(-0.91%) |
Aug 31, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 201 | +0.18(+2.04%) |
Aug 30, 2005 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 8.934 | 8.934 | 8.836 | 8.836 | 5,002 | -0.07(-0.83%) |
Aug 26, 2005 | 8.828 | 8.939 | 8.828 | 8.910 | 3,416 | -0.03(-0.37%) |
Aug 25, 2005 | 9.016 | 9.016 | 8.852 | 8.942 | 18,129 | -0.07(-0.82%) |
Aug 24, 2005 | 9.008 | 9.016 | 8.967 | 9.016 | 1,220 | +0.01(+0.09%) |
Aug 23, 2005 | 8.606 | 9.008 | 8.606 | 9.008 | 1,024 | -0.01(-0.09%) |
Aug 22, 2005 | 9.098 | 9.098 | 8.942 | 9.016 | 16,592 | +0.07(+0.82%) |
Aug 19, 2005 | 9.008 | 9.070 | 8.942 | 8.942 | 6,307 | -0.04(-0.46%) |
Aug 18, 2005 | 8.983 | 8.983 | 8.983 | 8.983 | 122 | +0.13(+1.48%) |
Aug 17, 2005 | 8.852 | 8.967 | 8.852 | 8.852 | 2,196 | +0.00(+0.00%) |
Aug 16, 2005 | 8.852 | 8.975 | 8.852 | 8.852 | 9,267 | -0.08(-0.92%) |
Aug 15, 2005 | 8.878 | 8.934 | 8.878 | 8.934 | 1,098 | -0.12(-1.36%) |
Aug 12, 2005 | 8.975 | 9.057 | 8.893 | 9.057 | 12,689 | +0.06(+0.64%) |
Aug 11, 2005 | 8.852 | 9.016 | 8.852 | 9.000 | 16,104 | +0.22(+2.54%) |
Aug 10, 2005 | 8.664 | 9.041 | 8.664 | 8.777 | 1,345 | +0.10(+1.21%) |
Aug 09, 2005 | 8.672 | 8.672 | 8.672 | 8.672 | 122 | -0.26(-2.94%) |
Aug 08, 2005 | 8.934 | 8.934 | 8.934 | 8.934 | 610 | -0.08(-0.91%) |
Aug 05, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 8.811 | 9.016 | 8.811 | 9.016 | 6,850 | +0.30(+3.48%) |
Aug 03, 2005 | 9.541 | 9.541 | 8.713 | 8.713 | 366 | -0.55(-5.93%) |
Aug 02, 2005 | 9.344 | 9.360 | 9.262 | 9.262 | 5,124 | -0.09(-0.96%) |
Aug 01, 2005 | 9.475 | 9.541 | 9.352 | 9.352 | 1,189 | +0.13(+1.39%) |
Jul 29, 2005 | 9.224 | 9.224 | 9.224 | 9.224 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 8.213 | 9.467 | 8.213 | 9.224 | 4,329 | +1.01(+12.32%) |
Jul 27, 2005 | 8.213 | 8.213 | 8.213 | 8.213 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 8.213 | 8.229 | 8.213 | 8.213 | 3,145 | -0.39(-4.57%) |
Jul 25, 2005 | 8.606 | 8.606 | 8.606 | 8.606 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 8.655 | 8.655 | 8.606 | 8.606 | 2,196 | +0.40(+4.90%) |
Jul 21, 2005 | 8.196 | 8.205 | 8.196 | 8.205 | 488 | -0.07(-0.89%) |
Jul 20, 2005 | 8.442 | 8.524 | 8.278 | 8.278 | 3,513 | -0.38(-4.36%) |
Jul 19, 2005 | 8.655 | 8.655 | 8.655 | 8.655 | 0 | +0.54(+6.67%) |
Jul 18, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 496 | -0.08(-0.92%) |
Jul 14, 2005 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 8.364 | 8.655 | 8.074 | 8.190 | 2,117 | -0.18(-2.14%) |
Jul 12, 2005 | 8.401 | 8.541 | 8.196 | 8.369 | 4,514 | +0.17(+2.10%) |
Jul 11, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 610 | +0.00(+0.00%) |
Jul 08, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 1,098 | +0.07(+0.83%) |
Jul 07, 2005 | 8.129 | 8.129 | 8.129 | 8.129 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 8.688 | 8.688 | 7.598 | 8.129 | 1,570 | -0.40(-4.64%) |
Jul 05, 2005 | 8.196 | 8.524 | 8.196 | 8.524 | 610 | +0.20(+2.46%) |
Jul 01, 2005 | 8.319 | 8.319 | 8.319 | 8.319 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 8.196 | 8.319 | 8.131 | 8.319 | 10,144 | +0.12(+1.50%) |
Jun 29, 2005 | 8.196 | 8.401 | 8.196 | 8.196 | 1,281 | -0.20(-2.44%) |
Jun 28, 2005 | 8.196 | 8.401 | 8.196 | 8.401 | 1,037 | +0.03(+0.39%) |
Jun 27, 2005 | 7.992 | 8.406 | 7.992 | 8.369 | 3,513 | +0.13(+1.59%) |
Jun 24, 2005 | 8.319 | 8.410 | 8.196 | 8.237 | 10,553 | -0.08(-0.99%) |
Jun 23, 2005 | 8.319 | 8.590 | 8.319 | 8.319 | 4,717 | +0.00(+0.00%) |
Jun 22, 2005 | 8.401 | 8.483 | 8.319 | 8.319 | 3,873 | -0.16(-1.93%) |
Jun 21, 2005 | 8.483 | 8.483 | 8.483 | 8.483 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 8.483 | 8.483 | 8.483 | 8.483 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 8.590 | 8.590 | 8.196 | 8.483 | 8,052 | +0.13(+1.57%) |
Jun 16, 2005 | 8.467 | 8.606 | 8.196 | 8.352 | 4,150 | -0.25(-2.95%) |
Jun 15, 2005 | 9.270 | 9.270 | 8.606 | 8.606 | 1,647 | -0.01(-0.10%) |
Jun 14, 2005 | 8.606 | 8.746 | 8.549 | 8.614 | 2,074 | +0.01(+0.10%) |
Jun 13, 2005 | 8.762 | 8.762 | 8.606 | 8.606 | 976 | -0.13(-1.50%) |
Jun 10, 2005 | 9.000 | 9.000 | 8.737 | 8.737 | 4,514 | -0.28(-3.09%) |
Jun 09, 2005 | 8.401 | 9.221 | 8.401 | 9.016 | 5,535 | +0.18(+2.09%) |
Jun 08, 2005 | 8.778 | 8.832 | 8.778 | 8.832 | 4,270 | +0.08(+0.89%) |
Jun 07, 2005 | 8.705 | 8.926 | 8.328 | 8.754 | 4,215 | +0.23(+2.69%) |
Jun 06, 2005 | 8.524 | 8.910 | 8.508 | 8.524 | 18,468 | -0.05(-0.57%) |
Jun 03, 2005 | 8.606 | 8.811 | 8.524 | 8.573 | 12,566 | -0.16(-1.78%) |
Jun 02, 2005 | 9.221 | 9.483 | 7.729 | 8.729 | 61,722 | -0.62(-6.66%) |
Jun 01, 2005 | 9.352 | 9.352 | 9.352 | 9.352 | 2,440 | -0.16(-1.64%) |
May 31, 2005 | 9.508 | 9.508 | 9.508 | 9.508 | 0 | +0.00(+0.00%) |
May 27, 2005 | 9.508 | 9.508 | 9.508 | 9.508 | 0 | +0.00(+0.00%) |
May 26, 2005 | 9.426 | 9.508 | 9.221 | 9.508 | 6,036 | +0.29(+3.11%) |
May 25, 2005 | 9.221 | 9.221 | 9.221 | 9.221 | 122 | -0.20(-2.17%) |
May 24, 2005 | 8.901 | 9.426 | 8.901 | 9.426 | 7,320 | +0.00(+0.00%) |
May 23, 2005 | 8.901 | 9.427 | 8.901 | 9.426 | 3,898 | +0.00(+0.00%) |
May 20, 2005 | 9.836 | 9.836 | 9.426 | 9.426 | 4,422 | -0.69(-6.81%) |
May 19, 2005 | 10.11 | 10.11 | 10.11 | 10.11 | 366 | +0.73(+7.77%) |
May 18, 2005 | 8.893 | 9.672 | 8.893 | 9.385 | 10,004 | +0.49(+5.53%) |
May 17, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 366 | +0.02(+0.28%) |
May 16, 2005 | 8.869 | 8.869 | 8.869 | 8.869 | 610 | +0.00(+0.00%) |
May 13, 2005 | 9.647 | 9.647 | 8.869 | 8.869 | 11,914 | -0.28(-3.05%) |
May 12, 2005 | 9.147 | 9.147 | 9.147 | 9.147 | 0 | +0.00(+0.00%) |
May 11, 2005 | 8.869 | 9.229 | 8.746 | 9.147 | 11,134 | +0.12(+1.38%) |
May 10, 2005 | 8.869 | 9.023 | 8.869 | 9.023 | 610 | +0.19(+2.12%) |
May 09, 2005 | 9.016 | 9.016 | 8.836 | 8.836 | 9,609 | -0.30(-3.23%) |
May 06, 2005 | 9.131 | 9.131 | 9.131 | 9.131 | 0 | +0.00(+0.00%) |
May 05, 2005 | 9.098 | 9.131 | 9.098 | 9.131 | 1,694 | -0.29(-3.05%) |
May 04, 2005 | 9.262 | 9.426 | 9.139 | 9.418 | 4,880 | +0.05(+0.52%) |
May 03, 2005 | 9.221 | 9.369 | 9.098 | 9.369 | 3,970 | +0.06(+0.60%) |