Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.15 | 13.15 | 13.00 | 13.00 | 1,500 | +0.00(+0.00%) |
Feb 27, 2006 | 12.76 | 13.00 | 12.76 | 13.00 | 878 | +0.01(+0.08%) |
Feb 24, 2006 | 12.50 | 12.99 | 12.50 | 12.99 | 954 | -0.01(-0.08%) |
Feb 23, 2006 | 12.99 | 13.00 | 12.99 | 13.00 | 4,000 | +0.00(+0.00%) |
Feb 22, 2006 | 12.80 | 13.00 | 12.73 | 13.00 | 1,815 | +0.20(+1.56%) |
Feb 21, 2006 | 12.53 | 12.95 | 12.53 | 12.80 | 3,924 | -0.20(-1.54%) |
Feb 17, 2006 | 13.46 | 13.46 | 12.99 | 13.00 | 25,000 | -0.17(-1.31%) |
Feb 16, 2006 | 13.22 | 13.22 | 13.00 | 13.17 | 5,800 | -0.02(-0.14%) |
Feb 15, 2006 | 13.48 | 13.48 | 13.19 | 13.19 | 4,620 | +0.17(+1.31%) |
Feb 14, 2006 | 13.42 | 13.42 | 12.70 | 13.02 | 4,536 | -0.43(-3.20%) |
Feb 13, 2006 | 13.50 | 13.50 | 12.90 | 13.45 | 14,253 | -0.30(-2.18%) |
Feb 10, 2006 | 11.52 | 13.75 | 11.50 | 13.75 | 70,867 | +2.04(+17.42%) |
Feb 09, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 11.87 | 11.87 | 11.71 | 11.71 | 300 | -0.16(-1.35%) |
Feb 02, 2006 | 11.95 | 12.07 | 11.73 | 11.87 | 7,045 | -0.12(-1.00%) |
Feb 01, 2006 | 12.00 | 12.00 | 11.72 | 11.99 | 4,607 | +0.00(+0.00%) |
Jan 31, 2006 | 12.65 | 12.65 | 11.50 | 11.99 | 16,062 | -0.66(-5.22%) |
Jan 30, 2006 | 12.58 | 12.96 | 12.58 | 12.65 | 3,910 | +0.18(+1.44%) |
Jan 27, 2006 | 11.98 | 12.47 | 11.85 | 12.47 | 6,999 | +0.48(+4.00%) |
Jan 26, 2006 | 11.99 | 12.00 | 11.67 | 11.99 | 3,370 | +0.29(+2.48%) |
Jan 25, 2006 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 11.70 | 11.91 | 11.61 | 11.70 | 1,716 | +0.00(+0.00%) |
Jan 23, 2006 | 11.65 | 11.80 | 11.65 | 11.70 | 4,500 | +0.05(+0.43%) |
Jan 20, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 2,400 | +0.03(+0.26%) |
Jan 19, 2006 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 11.66 | 11.80 | 11.61 | 11.62 | 11,300 | -0.03(-0.26%) |
Jan 17, 2006 | 11.69 | 12.00 | 11.65 | 11.65 | 4,333 | +0.14(+1.22%) |
Jan 13, 2006 | 11.64 | 11.64 | 11.48 | 11.51 | 754 | -0.14(-1.20%) |
Jan 12, 2006 | 11.50 | 11.90 | 11.50 | 11.65 | 3,700 | +0.15(+1.30%) |
Jan 11, 2006 | 11.65 | 11.75 | 11.25 | 11.50 | 15,181 | +0.46(+4.17%) |
Jan 10, 2006 | 11.04 | 11.04 | 11.04 | 11.04 | 100 | -0.26(-2.30%) |
Jan 09, 2006 | 11.30 | 11.30 | 11.30 | 11.30 | 996 | +0.00(+0.00%) |
Jan 06, 2006 | 11.10 | 11.50 | 10.38 | 11.30 | 1,921 | +0.30(+2.76%) |
Jan 05, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 310 | +0.21(+1.91%) |
Jan 04, 2006 | 10.90 | 10.90 | 10.79 | 10.79 | 1,101 | -0.11(-1.01%) |
Jan 03, 2006 | 10.41 | 10.90 | 10.41 | 10.90 | 872 | +0.44(+4.17%) |
Dec 30, 2005 | 10.68 | 10.68 | 10.46 | 10.46 | 321 | -0.22(-2.02%) |
Dec 29, 2005 | 10.64 | 10.83 | 10.64 | 10.68 | 2,100 | +0.40(+3.89%) |
Dec 28, 2005 | 10.28 | 10.28 | 10.28 | 10.28 | 200 | +0.03(+0.29%) |
Dec 27, 2005 | 10.37 | 10.37 | 10.25 | 10.25 | 1,800 | -0.47(-4.38%) |
Dec 23, 2005 | 10.74 | 10.74 | 10.72 | 10.72 | 270 | +0.09(+0.85%) |
Dec 22, 2005 | 10.62 | 10.63 | 10.62 | 10.63 | 1,196 | +0.10(+0.95%) |
Dec 21, 2005 | 10.51 | 10.59 | 10.51 | 10.53 | 1,196 | +0.53(+5.30%) |
Dec 20, 2005 | 10.00 | 10.05 | 9.900 | 10.00 | 2,895 | +0.29(+2.99%) |
Dec 19, 2005 | 10.00 | 10.14 | 9.500 | 9.710 | 3,360 | -0.29(-2.90%) |
Dec 16, 2005 | 9.740 | 10.00 | 9.500 | 10.00 | 5,005 | +0.07(+0.70%) |
Dec 15, 2005 | 10.00 | 10.09 | 9.200 | 9.930 | 17,149 | -0.07(-0.70%) |
Dec 14, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 10.10 | 10.10 | 10.00 | 10.00 | 1,822 | -0.10(-0.99%) |
Dec 12, 2005 | 10.21 | 10.21 | 10.10 | 10.10 | 557 | -0.27(-2.62%) |
Dec 09, 2005 | 10.37 | 10.37 | 10.37 | 10.37 | 165 | +0.37(+3.72%) |
Dec 08, 2005 | 10.26 | 10.26 | 10.00 | 10.00 | 300 | -0.55(-5.21%) |
Dec 07, 2005 | 10.10 | 10.55 | 10.05 | 10.55 | 4,650 | +0.39(+3.84%) |
Dec 06, 2005 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | +0.06(+0.59%) |
Dec 05, 2005 | 10.47 | 10.47 | 10.10 | 10.10 | 3,300 | -0.41(-3.90%) |
Dec 02, 2005 | 10.51 | 10.51 | 10.51 | 10.51 | 100 | -0.08(-0.76%) |
Dec 01, 2005 | 10.42 | 10.59 | 10.42 | 10.59 | 1,404 | +0.50(+4.96%) |
Nov 30, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 10.00 | 10.09 | 10.00 | 10.09 | 3,692 | -0.32(-3.07%) |
Nov 28, 2005 | 10.22 | 10.41 | 10.00 | 10.41 | 6,000 | +0.32(+3.17%) |
Nov 25, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 10.49 | 10.49 | 10.09 | 10.09 | 4,893 | +0.04(+0.40%) |
Nov 21, 2005 | 10.25 | 10.25 | 10.00 | 10.05 | 20,300 | -0.15(-1.47%) |
Nov 18, 2005 | 10.20 | 10.25 | 10.20 | 10.20 | 1,100 | -0.01(-0.10%) |
Nov 17, 2005 | 10.58 | 10.58 | 10.21 | 10.21 | 200 | -0.04(-0.39%) |
Nov 16, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 10.44 | 10.44 | 10.25 | 10.25 | 2,900 | -0.16(-1.54%) |
Nov 14, 2005 | 10.20 | 10.41 | 9.700 | 10.41 | 1,300 | +0.22(+2.16%) |
Nov 11, 2005 | 10.14 | 10.19 | 9.910 | 10.19 | 9,003 | +0.22(+2.21%) |
Nov 10, 2005 | 9.900 | 10.13 | 9.700 | 9.970 | 32,105 | +0.00(+0.00%) |
Nov 09, 2005 | 10.29 | 10.29 | 9.730 | 9.970 | 10,642 | +0.06(+0.61%) |
Nov 08, 2005 | 10.35 | 10.35 | 9.300 | 9.910 | 27,864 | -0.59(-5.62%) |
Nov 07, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 11.00 | 11.00 | 10.50 | 10.50 | 7,615 | -0.06(-0.57%) |
Nov 03, 2005 | 10.78 | 10.78 | 10.56 | 10.56 | 7,600 | -0.17(-1.58%) |
Nov 02, 2005 | 10.83 | 10.83 | 10.72 | 10.73 | 7,500 | +0.39(+3.77%) |
Nov 01, 2005 | 10.40 | 10.71 | 10.34 | 10.34 | 2,129 | -0.39(-3.63%) |
Oct 31, 2005 | 10.75 | 10.75 | 10.50 | 10.73 | 4,050 | -0.02(-0.19%) |
Oct 28, 2005 | 10.75 | 10.82 | 10.74 | 10.75 | 14,900 | +0.36(+3.46%) |
Oct 27, 2005 | 10.74 | 10.74 | 10.08 | 10.39 | 5,167 | -0.38(-3.53%) |
Oct 26, 2005 | 10.88 | 10.88 | 10.61 | 10.77 | 7,100 | +0.15(+1.41%) |
Oct 25, 2005 | 10.15 | 11.25 | 10.15 | 10.62 | 10,700 | +0.12(+1.14%) |
Oct 24, 2005 | 9.780 | 10.70 | 9.780 | 10.50 | 750 | +0.00(+0.00%) |
Oct 21, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 10.80 | 10.80 | 10.31 | 10.50 | 12,800 | -0.16(-1.50%) |
Oct 19, 2005 | 10.00 | 10.66 | 10.00 | 10.66 | 3,500 | +0.16(+1.52%) |
Oct 18, 2005 | 10.65 | 10.65 | 10.50 | 10.50 | 1,100 | -0.15(-1.41%) |
Oct 17, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 10.71 | 10.71 | 10.65 | 10.65 | 700 | -0.44(-3.97%) |
Oct 13, 2005 | 11.03 | 11.09 | 10.62 | 11.09 | 360 | +0.46(+4.33%) |
Oct 12, 2005 | 11.11 | 11.05 | 10.60 | 10.63 | 2,900 | -0.22(-2.03%) |
Oct 11, 2005 | 10.95 | 10.95 | 10.85 | 10.85 | 300 | +0.00(+0.00%) |
Oct 10, 2005 | 11.00 | 11.00 | 10.12 | 10.85 | 5,900 | +0.00(+0.00%) |
Oct 07, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 11.25 | 11.25 | 10.85 | 10.85 | 166 | +0.00(+0.00%) |
Oct 04, 2005 | 11.00 | 11.00 | 10.85 | 10.85 | 2,100 | -0.40(-3.56%) |
Oct 03, 2005 | 11.00 | 11.25 | 11.00 | 11.25 | 1,150 | +0.06(+0.55%) |
Sep 30, 2005 | 10.90 | 11.19 | 10.90 | 11.19 | 1,898 | +0.28(+2.56%) |
Sep 29, 2005 | 10.75 | 11.10 | 10.75 | 10.91 | 925 | +0.16(+1.49%) |
Sep 28, 2005 | 10.61 | 10.75 | 10.61 | 10.75 | 300 | -0.25(-2.27%) |
Sep 27, 2005 | 10.71 | 11.00 | 10.71 | 11.00 | 350 | +0.00(+0.00%) |
Sep 26, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | +0.15(+1.38%) |
Sep 22, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 1,050 | -0.40(-3.56%) |
Sep 21, 2005 | 11.00 | 11.25 | 11.00 | 11.25 | 3,000 | +0.25(+2.27%) |
Sep 20, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | -0.01(-0.09%) |
Sep 19, 2005 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 11.01 | 11.04 | 11.01 | 11.01 | 600 | -0.24(-2.13%) |
Sep 15, 2005 | 11.01 | 11.25 | 11.01 | 11.25 | 2,200 | +0.24(+2.18%) |
Sep 14, 2005 | 11.00 | 11.01 | 11.00 | 11.01 | 2,000 | -0.38(-3.34%) |
Sep 13, 2005 | 11.39 | 11.39 | 11.39 | 11.39 | 134 | +0.09(+0.80%) |
Sep 12, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 11.08 | 11.30 | 11.07 | 11.30 | 4,250 | +0.10(+0.89%) |
Sep 08, 2005 | 11.20 | 11.20 | 11.03 | 11.20 | 2,550 | +0.03(+0.27%) |
Sep 07, 2005 | 11.00 | 11.33 | 11.00 | 11.17 | 10,552 | -0.09(-0.80%) |
Sep 06, 2005 | 10.90 | 11.41 | 10.90 | 11.26 | 3,800 | +0.26(+2.36%) |
Sep 02, 2005 | 11.00 | 11.00 | 10.99 | 11.00 | 15,871 | +0.10(+0.92%) |
Sep 01, 2005 | 10.76 | 10.90 | 10.68 | 10.90 | 2,400 | -0.10(-0.91%) |
Aug 31, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 165 | +0.22(+2.04%) |
Aug 30, 2005 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 10.90 | 10.90 | 10.78 | 10.78 | 4,100 | -0.09(-0.83%) |
Aug 26, 2005 | 10.77 | 10.91 | 10.77 | 10.87 | 2,800 | -0.04(-0.37%) |
Aug 25, 2005 | 11.00 | 11.00 | 10.80 | 10.91 | 14,860 | -0.09(-0.82%) |
Aug 24, 2005 | 10.99 | 11.00 | 10.94 | 11.00 | 1,000 | +0.01(+0.09%) |
Aug 23, 2005 | 10.50 | 10.99 | 10.50 | 10.99 | 840 | -0.01(-0.09%) |
Aug 22, 2005 | 11.10 | 11.10 | 10.91 | 11.00 | 13,600 | +0.09(+0.82%) |
Aug 19, 2005 | 10.99 | 11.07 | 10.91 | 10.91 | 5,170 | -0.05(-0.46%) |
Aug 18, 2005 | 10.96 | 10.96 | 10.96 | 10.96 | 100 | +0.16(+1.48%) |
Aug 17, 2005 | 10.80 | 10.94 | 10.80 | 10.80 | 1,800 | +0.00(+0.00%) |
Aug 16, 2005 | 10.80 | 10.95 | 10.80 | 10.80 | 7,596 | -0.10(-0.92%) |
Aug 15, 2005 | 10.83 | 10.90 | 10.83 | 10.90 | 900 | -0.15(-1.36%) |
Aug 12, 2005 | 10.95 | 11.05 | 10.85 | 11.05 | 10,401 | +0.07(+0.64%) |
Aug 11, 2005 | 10.80 | 11.00 | 10.80 | 10.98 | 13,200 | +0.27(+2.54%) |
Aug 10, 2005 | 10.57 | 11.03 | 10.57 | 10.71 | 1,103 | +0.13(+1.21%) |
Aug 09, 2005 | 10.58 | 10.58 | 10.58 | 10.58 | 100 | -0.32(-2.94%) |
Aug 08, 2005 | 10.90 | 10.90 | 10.90 | 10.90 | 500 | -0.10(-0.91%) |
Aug 05, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 10.75 | 11.00 | 10.75 | 11.00 | 5,615 | +0.37(+3.48%) |
Aug 03, 2005 | 11.64 | 11.64 | 10.63 | 10.63 | 300 | -0.67(-5.93%) |
Aug 02, 2005 | 11.40 | 11.42 | 11.30 | 11.30 | 4,200 | -0.11(-0.96%) |
Aug 01, 2005 | 11.56 | 11.64 | 11.41 | 11.41 | 975 | +0.16(+1.39%) |
Jul 29, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 10.02 | 11.55 | 10.02 | 11.25 | 3,549 | +1.23(+12.32%) |
Jul 27, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 10.02 | 10.04 | 10.02 | 10.02 | 2,578 | -0.48(-4.57%) |
Jul 25, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 10.56 | 10.56 | 10.50 | 10.50 | 1,800 | +0.49(+4.90%) |
Jul 21, 2005 | 10.00 | 10.01 | 10.00 | 10.01 | 400 | -0.09(-0.89%) |
Jul 20, 2005 | 10.30 | 10.40 | 10.10 | 10.10 | 2,880 | -0.46(-4.36%) |
Jul 19, 2005 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | +0.66(+6.67%) |
Jul 18, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 407 | -0.09(-0.92%) |
Jul 14, 2005 | 9.992 | 9.992 | 9.992 | 9.992 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 10.21 | 10.56 | 9.850 | 9.992 | 1,736 | -0.22(-2.14%) |
Jul 12, 2005 | 10.25 | 10.42 | 10.00 | 10.21 | 3,700 | +0.21(+2.10%) |
Jul 11, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | +0.00(+0.00%) |
Jul 08, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 900 | +0.08(+0.83%) |
Jul 07, 2005 | 9.918 | 9.918 | 9.918 | 9.918 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 10.60 | 10.60 | 9.270 | 9.918 | 1,287 | -0.48(-4.64%) |
Jul 05, 2005 | 10.00 | 10.40 | 10.00 | 10.40 | 500 | +0.25(+2.46%) |
Jul 01, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 10.00 | 10.15 | 9.920 | 10.15 | 8,315 | +0.15(+1.50%) |
Jun 29, 2005 | 10.00 | 10.25 | 10.00 | 10.00 | 1,050 | -0.25(-2.44%) |
Jun 28, 2005 | 10.00 | 10.25 | 10.00 | 10.25 | 850 | +0.04(+0.39%) |
Jun 27, 2005 | 9.750 | 10.26 | 9.750 | 10.21 | 2,880 | +0.16(+1.59%) |
Jun 24, 2005 | 10.15 | 10.26 | 10.00 | 10.05 | 8,650 | -0.10(-0.99%) |
Jun 23, 2005 | 10.15 | 10.48 | 10.15 | 10.15 | 3,867 | +0.00(+0.00%) |
Jun 22, 2005 | 10.25 | 10.35 | 10.15 | 10.15 | 3,175 | -0.20(-1.93%) |
Jun 21, 2005 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 10.48 | 10.48 | 10.00 | 10.35 | 6,600 | +0.16(+1.57%) |
Jun 16, 2005 | 10.33 | 10.50 | 10.00 | 10.19 | 3,402 | -0.31(-2.95%) |
Jun 15, 2005 | 11.31 | 11.31 | 10.50 | 10.50 | 1,350 | -0.01(-0.10%) |
Jun 14, 2005 | 10.50 | 10.67 | 10.43 | 10.51 | 1,700 | +0.01(+0.10%) |
Jun 13, 2005 | 10.69 | 10.69 | 10.50 | 10.50 | 800 | -0.16(-1.50%) |
Jun 10, 2005 | 10.98 | 10.98 | 10.66 | 10.66 | 3,700 | -0.34(-3.09%) |
Jun 09, 2005 | 10.25 | 11.25 | 10.25 | 11.00 | 4,537 | +0.22(+2.09%) |
Jun 08, 2005 | 10.71 | 10.78 | 10.71 | 10.78 | 3,500 | +0.10(+0.89%) |
Jun 07, 2005 | 10.62 | 10.89 | 10.16 | 10.68 | 3,455 | +0.28(+2.69%) |
Jun 06, 2005 | 10.40 | 10.87 | 10.38 | 10.40 | 15,138 | -0.06(-0.57%) |
Jun 03, 2005 | 10.50 | 10.75 | 10.40 | 10.46 | 10,300 | -0.19(-1.78%) |
Jun 02, 2005 | 11.25 | 11.57 | 9.430 | 10.65 | 50,591 | -0.76(-6.66%) |
Jun 01, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 2,000 | -0.19(-1.64%) |
May 31, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 27, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 26, 2005 | 11.50 | 11.60 | 11.25 | 11.60 | 4,948 | +0.35(+3.11%) |
May 25, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 100 | -0.25(-2.17%) |
May 24, 2005 | 10.86 | 11.50 | 10.86 | 11.50 | 6,000 | +0.00(+0.00%) |
May 23, 2005 | 10.86 | 11.50 | 10.86 | 11.50 | 3,195 | +0.00(+0.00%) |
May 20, 2005 | 12.00 | 12.00 | 11.50 | 11.50 | 3,625 | -0.84(-6.81%) |
May 19, 2005 | 12.34 | 12.34 | 12.34 | 12.34 | 300 | +0.89(+7.77%) |
May 18, 2005 | 10.85 | 11.80 | 10.85 | 11.45 | 8,200 | +0.60(+5.53%) |
May 17, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 300 | +0.03(+0.28%) |
May 16, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 500 | +0.00(+0.00%) |
May 13, 2005 | 11.77 | 11.77 | 10.82 | 10.82 | 9,766 | -0.34(-3.05%) |
May 12, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
May 11, 2005 | 10.82 | 11.26 | 10.67 | 11.16 | 9,126 | +0.15(+1.38%) |
May 10, 2005 | 10.82 | 11.01 | 10.82 | 11.01 | 500 | +0.23(+2.12%) |
May 09, 2005 | 11.00 | 11.00 | 10.78 | 10.78 | 7,876 | -0.36(-3.23%) |
May 06, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
May 05, 2005 | 11.10 | 11.14 | 11.10 | 11.14 | 1,389 | -0.35(-3.05%) |
May 04, 2005 | 11.30 | 11.50 | 11.15 | 11.49 | 4,000 | +0.06(+0.52%) |
May 03, 2005 | 11.25 | 11.43 | 11.10 | 11.43 | 3,254 | +0.07(+0.60%) |
May 02, 2005 | 11.50 | 11.50 | 11.00 | 11.36 | 4,813 | +0.11(+1.00%) |
Apr 29, 2005 | 11.25 | 11.25 | 11.04 | 11.25 | 1,431 | -0.16(-1.40%) |
Apr 28, 2005 | 11.30 | 11.52 | 11.30 | 11.41 | 393 | +0.02(+0.18%) |
Apr 27, 2005 | 11.39 | 11.39 | 11.39 | 11.39 | 1,800 | -0.16(-1.37%) |
Apr 26, 2005 | 11.25 | 11.56 | 11.25 | 11.55 | 2,300 | +0.28(+2.48%) |
Apr 25, 2005 | 11.66 | 11.66 | 10.90 | 11.27 | 10,852 | +0.15(+1.33%) |
Apr 22, 2005 | 11.50 | 11.50 | 11.02 | 11.12 | 24,321 | -0.38(-3.30%) |
Apr 21, 2005 | 10.20 | 12.01 | 10.14 | 11.50 | 62,564 | +1.60(+16.16%) |
Apr 20, 2005 | 10.00 | 10.16 | 9.900 | 9.900 | 12,693 | -0.10(-1.01%) |
Apr 19, 2005 | 10.05 | 10.05 | 10.00 | 10.00 | 232 | -0.04(-0.37%) |
Apr 18, 2005 | 10.00 | 10.16 | 10.00 | 10.04 | 11,600 | -0.11(-1.10%) |
Apr 15, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.15(+1.50%) |
Apr 14, 2005 | 10.00 | 10.01 | 10.00 | 10.00 | 17,503 | +0.00(+0.00%) |
Apr 13, 2005 | 10.20 | 10.20 | 10.00 | 10.00 | 1,150 | -0.16(-1.57%) |
Apr 12, 2005 | 10.20 | 10.20 | 10.00 | 10.16 | 8,415 | +0.16(+1.60%) |
Apr 11, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 700 | +0.00(+0.00%) |
Apr 08, 2005 | 10.00 | 10.15 | 10.00 | 10.00 | 3,800 | -0.20(-1.96%) |
Apr 07, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 10.00 | 10.21 | 10.00 | 10.20 | 13,790 | +0.05(+0.49%) |
Apr 05, 2005 | 10.00 | 10.15 | 10.00 | 10.15 | 2,900 | +0.15(+1.50%) |
Apr 04, 2005 | 10.01 | 10.02 | 10.00 | 10.00 | 1,550 | -0.20(-1.96%) |
Apr 01, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 10.39 | 10.57 | 10.15 | 10.20 | 3,000 | +0.20(+2.00%) |
Mar 30, 2005 | 10.10 | 10.10 | 10.00 | 10.00 | 1,700 | +0.10(+1.01%) |
Mar 29, 2005 | 9.950 | 10.10 | 9.900 | 9.900 | 5,461 | +0.00(+0.00%) |
Mar 28, 2005 | 9.900 | 10.04 | 9.900 | 9.900 | 2,400 | -0.06(-0.60%) |
Mar 24, 2005 | 10.00 | 10.00 | 9.440 | 9.960 | 4,140 | -0.04(-0.40%) |
Mar 23, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 9.850 | 10.00 | 9.850 | 10.00 | 1,201 | +0.00(+0.00%) |
Mar 21, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 1,800 | +0.00(+0.00%) |
Mar 18, 2005 | 10.17 | 10.37 | 10.00 | 10.00 | 1,500 | +0.00(+0.00%) |
Mar 17, 2005 | 10.10 | 10.10 | 9.430 | 10.00 | 2,000 | -0.15(-1.48%) |
Mar 16, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 10.20 | 10.20 | 10.15 | 10.15 | 10,892 | +0.00(+0.00%) |
Mar 14, 2005 | 10.11 | 10.15 | 10.11 | 10.15 | 1,850 | -0.10(-0.98%) |
Mar 11, 2005 | 10.10 | 10.25 | 10.10 | 10.25 | 4,300 | +0.18(+1.79%) |
Mar 10, 2005 | 10.00 | 10.25 | 10.00 | 10.07 | 22,200 | +0.07(+0.70%) |
Mar 09, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 6,530 | +0.00(+0.00%) |
Mar 08, 2005 | 10.10 | 10.10 | 9.951 | 10.00 | 19,100 | -0.18(-1.77%) |
Mar 07, 2005 | 10.29 | 10.29 | 10.13 | 10.18 | 5,400 | +0.16(+1.60%) |
Mar 04, 2005 | 10.01 | 10.03 | 10.01 | 10.02 | 5,145 | +0.02(+0.20%) |
Mar 03, 2005 | 9.950 | 10.00 | 9.950 | 10.00 | 2,848 | +0.00(+0.00%) |
Mar 02, 2005 | 10.19 | 10.25 | 9.920 | 10.00 | 7,225 | -0.10(-0.98%) |