Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.72 | 20.73 | 20.69 | 20.69 | 2,498 | +0.01(+0.07%) |
Oct 30, 2006 | 20.69 | 20.69 | 20.68 | 20.68 | 832 | +0.00(+0.02%) |
Oct 27, 2006 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 20.68 | 20.68 | 20.68 | 20.68 | 555 | +0.14(+0.67%) |
Oct 25, 2006 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 20.49 | 20.54 | 20.49 | 20.54 | 1,110 | +0.01(+0.04%) |
Oct 23, 2006 | 20.41 | 20.53 | 20.41 | 20.53 | 6,663 | +0.12(+0.56%) |
Oct 20, 2006 | 20.49 | 20.49 | 20.42 | 20.42 | 12,772 | -0.09(-0.46%) |
Oct 19, 2006 | 20.52 | 20.52 | 20.48 | 20.51 | 1,943 | -0.01(-0.07%) |
Oct 18, 2006 | 20.52 | 20.52 | 20.52 | 20.52 | 1,388 | -0.08(-0.37%) |
Oct 17, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
Oct 16, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 277 | +0.05(+0.26%) |
Oct 13, 2006 | 20.48 | 20.55 | 20.48 | 20.55 | 6,108 | +0.33(+1.64%) |
Oct 12, 2006 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 20.20 | 20.21 | 20.20 | 20.21 | 5,275 | +0.14(+0.72%) |
Oct 10, 2006 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 20.07 | 20.07 | 20.07 | 20.07 | 5,553 | +0.05(+0.27%) |
Oct 06, 2006 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 19.88 | 20.02 | 19.88 | 20.02 | 1,110 | +0.22(+1.09%) |
Oct 03, 2006 | 19.72 | 19.86 | 19.72 | 19.80 | 3,331 | +0.00(+0.00%) |
Oct 02, 2006 | 19.91 | 19.91 | 19.75 | 19.80 | 3,887 | -0.08(-0.38%) |
Sep 29, 2006 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 19.93 | 19.93 | 19.88 | 19.88 | 555 | -0.00(-0.02%) |
Sep 27, 2006 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 19.81 | 19.88 | 19.81 | 19.88 | 1,110 | +0.24(+1.23%) |
Sep 25, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 19.58 | 19.64 | 19.58 | 19.64 | 1,388 | -0.12(-0.58%) |
Sep 21, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 277 | -0.03(-0.15%) |
Sep 20, 2006 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 19.78 | 19.84 | 19.78 | 19.78 | 6,941 | -0.06(-0.33%) |
Sep 15, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 277 | -0.06(-0.31%) |
Sep 14, 2006 | 19.93 | 19.93 | 19.91 | 19.91 | 3,054 | +0.07(+0.36%) |
Sep 13, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 277 | +0.08(+0.38%) |
Sep 12, 2006 | 19.76 | 19.76 | 19.76 | 19.76 | 555 | +0.22(+1.12%) |
Sep 11, 2006 | 19.40 | 19.54 | 19.40 | 19.54 | 1,665 | -0.05(-0.24%) |
Sep 08, 2006 | 19.52 | 19.59 | 19.52 | 19.59 | 832 | +0.08(+0.41%) |
Sep 07, 2006 | 19.51 | 19.55 | 19.51 | 19.51 | 1,943 | -0.13(-0.68%) |
Sep 06, 2006 | 19.71 | 19.71 | 19.64 | 19.64 | 1,665 | -0.22(-1.09%) |
Sep 05, 2006 | 19.85 | 19.86 | 19.83 | 19.86 | 52,201 | +0.18(+0.90%) |
Sep 01, 2006 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Aug 31, 2006 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 19.68 | 19.68 | 19.68 | 19.68 | 3,609 | +0.03(+0.16%) |
Aug 29, 2006 | 19.60 | 19.66 | 19.56 | 19.65 | 8,052 | +0.11(+0.55%) |
Aug 28, 2006 | 19.38 | 19.54 | 19.38 | 19.54 | 1,110 | +0.16(+0.84%) |
Aug 25, 2006 | 19.38 | 19.38 | 19.38 | 19.38 | 1,110 | -0.05(-0.26%) |
Aug 24, 2006 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 19.58 | 19.58 | 19.42 | 19.43 | 1,665 | -0.17(-0.88%) |
Aug 22, 2006 | 19.58 | 19.60 | 19.55 | 19.60 | 5,275 | +0.02(+0.12%) |
Aug 21, 2006 | 19.59 | 19.59 | 19.56 | 19.58 | 5,275 | -0.06(-0.32%) |
Aug 18, 2006 | 19.70 | 19.70 | 19.64 | 19.64 | 1,388 | -0.07(-0.35%) |
Aug 17, 2006 | 19.71 | 19.71 | 19.71 | 19.71 | 277 | +0.60(+3.13%) |
Aug 16, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 19.15 | 19.15 | 19.11 | 19.11 | 555 | -0.08(-0.43%) |
Aug 10, 2006 | 19.14 | 19.20 | 19.14 | 19.20 | 555 | +0.01(+0.04%) |
Aug 09, 2006 | 19.19 | 19.19 | 19.19 | 19.19 | 277 | -0.05(-0.28%) |
Aug 08, 2006 | 19.32 | 19.32 | 19.24 | 19.24 | 1,110 | -0.09(-0.48%) |
Aug 07, 2006 | 19.39 | 19.39 | 19.33 | 19.34 | 17,770 | -0.06(-0.30%) |
Aug 04, 2006 | 19.56 | 19.63 | 19.39 | 19.39 | 24,156 | -0.04(-0.22%) |
Aug 03, 2006 | 19.23 | 19.44 | 19.23 | 19.44 | 1,665 | +0.13(+0.69%) |
Aug 02, 2006 | 19.35 | 19.37 | 19.30 | 19.30 | 2,776 | +0.07(+0.37%) |
Aug 01, 2006 | 19.19 | 19.23 | 19.19 | 19.23 | 832 | -0.11(-0.56%) |
Jul 31, 2006 | 19.33 | 19.34 | 19.33 | 19.34 | 2,221 | -0.01(-0.04%) |
Jul 28, 2006 | 19.32 | 19.35 | 19.31 | 19.35 | 16,659 | +0.24(+1.24%) |
Jul 27, 2006 | 19.28 | 19.28 | 19.11 | 19.11 | 1,110 | -0.00(-0.02%) |
Jul 26, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 19.11 | 19.11 | 19.11 | 19.11 | 555 | +0.08(+0.42%) |
Jul 24, 2006 | 19.07 | 19.07 | 19.03 | 19.03 | 832 | -0.14(-0.75%) |
Jul 21, 2006 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 19.20 | 19.20 | 19.18 | 19.18 | 1,110 | +0.35(+1.86%) |
Jul 18, 2006 | 18.74 | 18.83 | 18.74 | 18.83 | 1,388 | -0.06(-0.32%) |
Jul 17, 2006 | 18.92 | 18.92 | 18.89 | 18.89 | 3,054 | +0.04(+0.23%) |
Jul 14, 2006 | 18.85 | 18.85 | 18.85 | 18.85 | 555 | -0.57(-2.93%) |
Jul 13, 2006 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 19.42 | 19.42 | 19.42 | 19.42 | 277 | -0.12(-0.59%) |
Jul 10, 2006 | 19.61 | 19.61 | 19.53 | 19.53 | 10,551 | -0.08(-0.40%) |
Jul 07, 2006 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 19.61 | 19.61 | 19.61 | 19.61 | 277 | +0.02(+0.11%) |
Jul 05, 2006 | 19.54 | 19.59 | 19.54 | 19.59 | 56,921 | -0.17(-0.87%) |
Jul 03, 2006 | 19.61 | 19.76 | 19.61 | 19.76 | 1,110 | +0.13(+0.64%) |
Jun 30, 2006 | 19.64 | 19.64 | 19.59 | 19.64 | 1,943 | +0.53(+2.79%) |
Jun 29, 2006 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 19.06 | 19.10 | 19.06 | 19.10 | 1,110 | +0.03(+0.17%) |
Jun 27, 2006 | 19.30 | 19.30 | 19.06 | 19.07 | 6,386 | -0.15(-0.81%) |
Jun 26, 2006 | 19.22 | 19.22 | 19.22 | 19.22 | 555 | +0.11(+0.56%) |
Jun 23, 2006 | 19.06 | 19.12 | 19.06 | 19.12 | 16,659 | -0.02(-0.11%) |
Jun 22, 2006 | 19.14 | 19.14 | 19.14 | 19.14 | 277 | +0.15(+0.80%) |
Jun 21, 2006 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 18.98 | 18.99 | 18.98 | 18.99 | 555 | -0.19(-0.98%) |
Jun 19, 2006 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 19.23 | 19.23 | 19.15 | 19.17 | 6,941 | -0.17(-0.88%) |
Jun 15, 2006 | 19.28 | 19.34 | 19.28 | 19.34 | 832 | +0.46(+2.44%) |
Jun 14, 2006 | 18.88 | 18.88 | 18.88 | 18.88 | 277 | -0.04(-0.21%) |
Jun 13, 2006 | 19.13 | 19.13 | 18.92 | 18.92 | 1,110 | -0.57(-2.92%) |
Jun 12, 2006 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 19.53 | 19.53 | 19.49 | 19.49 | 832 | -0.00(-0.02%) |
Jun 08, 2006 | 19.31 | 19.49 | 19.25 | 19.49 | 3,887 | -0.05(-0.28%) |
Jun 07, 2006 | 19.66 | 19.66 | 19.55 | 19.55 | 1,665 | -0.08(-0.42%) |
Jun 06, 2006 | 19.77 | 19.77 | 19.59 | 19.63 | 8,607 | -0.36(-1.78%) |
Jun 05, 2006 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 19.85 | 19.99 | 19.85 | 19.99 | 2,498 | +0.24(+1.24%) |
May 31, 2006 | 19.70 | 19.74 | 19.69 | 19.74 | 2,221 | +0.21(+1.09%) |
May 30, 2006 | 19.63 | 19.63 | 19.53 | 19.53 | 3,609 | -0.31(-1.54%) |
May 26, 2006 | 19.78 | 19.84 | 19.78 | 19.84 | 4,997 | +0.21(+1.05%) |
May 25, 2006 | 19.51 | 19.63 | 19.51 | 19.63 | 3,054 | +0.21(+1.06%) |
May 24, 2006 | 19.33 | 19.45 | 19.27 | 19.43 | 4,164 | -0.03(-0.15%) |
May 23, 2006 | 19.69 | 19.69 | 19.45 | 19.45 | 1,388 | -0.07(-0.37%) |
May 22, 2006 | 19.47 | 19.53 | 19.44 | 19.53 | 3,054 | -0.10(-0.50%) |
May 19, 2006 | 19.60 | 19.62 | 19.60 | 19.62 | 5,553 | +0.03(+0.17%) |
May 18, 2006 | 19.75 | 19.75 | 19.59 | 19.59 | 1,665 | -0.12(-0.58%) |
May 17, 2006 | 19.94 | 19.94 | 19.71 | 19.71 | 1,110 | -0.40(-2.01%) |
May 16, 2006 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | +0.00(+0.00%) |
May 15, 2006 | 20.10 | 20.11 | 20.10 | 20.11 | 3,887 | -0.05(-0.25%) |
May 12, 2006 | 20.20 | 20.20 | 20.16 | 20.16 | 42,205 | -0.37(-1.79%) |
May 11, 2006 | 20.53 | 20.53 | 20.53 | 20.53 | 5,830 | -0.18(-0.85%) |
May 10, 2006 | 20.70 | 20.70 | 20.70 | 20.70 | 277 | -0.05(-0.23%) |
May 09, 2006 | 20.75 | 20.75 | 20.75 | 20.75 | 277 | +0.00(+0.02%) |
May 08, 2006 | 20.75 | 20.75 | 20.75 | 20.75 | 832 | +0.07(+0.36%) |
May 05, 2006 | 20.59 | 20.67 | 20.59 | 20.67 | 2,776 | +0.22(+1.06%) |
May 04, 2006 | 20.43 | 20.49 | 20.43 | 20.46 | 1,665 | +0.17(+0.85%) |
May 03, 2006 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | +0.00(+0.00%) |
May 02, 2006 | 20.28 | 20.28 | 20.28 | 20.28 | 277 | -0.07(-0.35%) |
May 01, 2006 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 20.17 | 20.42 | 20.17 | 20.36 | 2,221 | +0.01(+0.05%) |
Apr 26, 2006 | 20.42 | 20.42 | 20.34 | 20.34 | 1,665 | +0.01(+0.05%) |
Apr 25, 2006 | 20.33 | 20.33 | 20.33 | 20.33 | 277 | -0.01(-0.05%) |
Apr 24, 2006 | 20.36 | 20.36 | 20.34 | 20.34 | 832 | -0.03(-0.16%) |
Apr 21, 2006 | 20.38 | 20.38 | 20.38 | 20.38 | 277 | -0.05(-0.25%) |
Apr 20, 2006 | 20.39 | 20.43 | 20.39 | 20.43 | 555 | +0.00(+0.02%) |
Apr 19, 2006 | 20.34 | 20.42 | 20.34 | 20.42 | 6,663 | +0.46(+2.31%) |
Apr 18, 2006 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 20.05 | 20.05 | 19.93 | 19.96 | 6,663 | -0.05(-0.23%) |
Apr 13, 2006 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 20.00 | 20.01 | 20.00 | 20.01 | 1,110 | -0.14(-0.68%) |
Apr 11, 2006 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 20.18 | 20.18 | 20.15 | 20.15 | 1,943 | -0.10(-0.50%) |
Apr 07, 2006 | 20.25 | 20.25 | 20.25 | 20.25 | 832 | -0.20(-0.99%) |
Apr 06, 2006 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 20.45 | 20.45 | 20.45 | 20.45 | 1,943 | +0.07(+0.34%) |
Apr 04, 2006 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 20.38 | 20.38 | 20.38 | 20.38 | 832 | +0.14(+0.68%) |
Mar 31, 2006 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 20.29 | 20.29 | 20.24 | 20.24 | 1,388 | -0.04(-0.20%) |
Mar 29, 2006 | 20.29 | 20.29 | 20.28 | 20.28 | 23,601 | +0.06(+0.28%) |
Mar 28, 2006 | 20.23 | 20.23 | 20.23 | 20.23 | 277 | +0.08(+0.38%) |
Mar 27, 2006 | 20.12 | 20.15 | 20.12 | 20.15 | 555 | -0.01(-0.04%) |
Mar 24, 2006 | 20.14 | 20.16 | 20.14 | 20.16 | 3,054 | +0.00(+0.02%) |
Mar 23, 2006 | 20.15 | 20.15 | 20.15 | 20.15 | 555 | -0.00(-0.02%) |
Mar 22, 2006 | 20.11 | 20.16 | 20.11 | 20.16 | 3,331 | +0.07(+0.36%) |
Mar 21, 2006 | 20.23 | 20.25 | 20.09 | 20.09 | 12,772 | -0.09(-0.46%) |
Mar 20, 2006 | 20.18 | 20.18 | 20.18 | 20.18 | 277 | -0.03(-0.12%) |
Mar 17, 2006 | 20.20 | 20.20 | 20.20 | 20.20 | 83,299 | -0.14(-0.67%) |
Mar 16, 2006 | 20.30 | 20.34 | 20.30 | 20.34 | 85,798 | +0.25(+1.24%) |
Mar 15, 2006 | 20.07 | 20.09 | 20.07 | 20.09 | 102,736 | +0.05(+0.27%) |
Mar 14, 2006 | 19.88 | 20.04 | 19.88 | 20.04 | 4,442 | +0.17(+0.87%) |
Mar 13, 2006 | 19.92 | 19.92 | 19.87 | 19.87 | 1,110 | +0.05(+0.24%) |
Mar 10, 2006 | 19.82 | 19.82 | 19.82 | 19.82 | 1,388 | +0.19(+0.95%) |
Mar 09, 2006 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 19.56 | 19.64 | 19.51 | 19.63 | 583,377 | -0.06(-0.31%) |
Mar 07, 2006 | 19.69 | 19.69 | 19.69 | 19.69 | 166,599 | -0.09(-0.47%) |
Mar 06, 2006 | 19.91 | 19.91 | 19.79 | 19.79 | 4,720 | -0.19(-0.94%) |
Mar 03, 2006 | 19.97 | 19.97 | 19.97 | 19.97 | 86,076 | -0.03(-0.13%) |
Mar 02, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 277 | +0.11(+0.54%) |
Feb 28, 2006 | 20.02 | 19.89 | 19.89 | 19.89 | 277 | -0.13(-0.67%) |
Feb 27, 2006 | 20.02 | 20.02 | 20.02 | 20.02 | 277 | -0.03(-0.14%) |
Feb 24, 2006 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 20.01 | 20.05 | 20.01 | 20.05 | 832 | +0.05(+0.23%) |
Feb 22, 2006 | 20.01 | 20.01 | 20.01 | 20.01 | 1,665 | +0.34(+1.72%) |
Feb 21, 2006 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 19.67 | 19.67 | 19.67 | 19.67 | 277 | +0.09(+0.46%) |
Feb 15, 2006 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 19.58 | 19.58 | 19.58 | 19.58 | 555 | +0.15(+0.76%) |
Feb 13, 2006 | 19.43 | 19.43 | 19.43 | 19.43 | 555 | +0.03(+0.13%) |
Feb 10, 2006 | 19.45 | 19.45 | 19.40 | 19.40 | 1,110 | -0.43(-2.18%) |
Feb 09, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 19.80 | 19.84 | 19.80 | 19.84 | 832 | +0.03(+0.16%) |
Jan 31, 2006 | 19.79 | 19.80 | 19.76 | 19.80 | 9,440 | -0.05(-0.25%) |
Jan 30, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 277 | +0.15(+0.79%) |
Jan 27, 2006 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 19.70 | 19.70 | 19.70 | 19.70 | 277 | +0.15(+0.77%) |
Jan 25, 2006 | 19.65 | 19.65 | 19.55 | 19.55 | 1,110 | +0.11(+0.57%) |
Jan 24, 2006 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 19.45 | 19.45 | 19.44 | 19.44 | 1,943 | +0.03(+0.13%) |
Jan 20, 2006 | 19.41 | 19.41 | 19.41 | 19.41 | 277 | -0.08(-0.42%) |
Jan 19, 2006 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 19.49 | 19.49 | 19.49 | 19.49 | 277 | -0.13(-0.64%) |
Jan 13, 2006 | 19.64 | 19.64 | 19.62 | 19.62 | 2,221 | -0.10(-0.53%) |
Jan 12, 2006 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 19.73 | 19.73 | 19.73 | 19.73 | 1,388 | -0.01(-0.04%) |
Jan 10, 2006 | 19.73 | 19.73 | 19.73 | 19.73 | 277 | +0.42(+2.18%) |
Jan 09, 2006 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 19.15 | 19.31 | 19.15 | 19.31 | 1,388 | +0.15(+0.81%) |
Jan 03, 2006 | 18.91 | 19.16 | 18.91 | 19.16 | 59,975 | +0.30(+1.57%) |
Dec 30, 2005 | 18.86 | 18.86 | 18.86 | 18.86 | 6,386 | -0.23(-1.19%) |
Dec 29, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 832 | +0.15(+0.78%) |
Dec 22, 2005 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 18.99 | 18.99 | 18.94 | 18.94 | 4,442 | -0.10(-0.53%) |
Dec 16, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 1,943 | +0.00(+0.02%) |
Dec 12, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 18.95 | 19.04 | 18.94 | 19.04 | 5,553 | +0.04(+0.23%) |
Dec 08, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 19.00 | 19.00 | 18.99 | 18.99 | 2,776 | -0.07(-0.38%) |
Dec 02, 2005 | 19.07 | 19.07 | 19.07 | 19.07 | 277 | +0.17(+0.88%) |
Dec 01, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 277 | -0.06(-0.32%) |
Nov 29, 2005 | 18.96 | 18.96 | 18.96 | 18.96 | 277 | +0.12(+0.63%) |
Nov 28, 2005 | 18.89 | 18.89 | 18.84 | 18.84 | 2,776 | +0.13(+0.69%) |
Nov 25, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 1,388 | +0.09(+0.46%) |
Nov 18, 2005 | 18.63 | 18.63 | 18.63 | 18.63 | 1,388 | +0.09(+0.49%) |
Nov 17, 2005 | 18.55 | 18.55 | 18.54 | 18.54 | 2,776 | +0.23(+1.24%) |
Nov 16, 2005 | 18.34 | 18.34 | 18.31 | 18.31 | 3,331 | -0.18(-0.97%) |