Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.00 | 17.75 | 17.00 | 17.75 | 1,900 | +0.52(+3.02%) |
Nov 29, 2005 | 17.23 | 17.23 | 17.23 | 17.23 | 1,000 | +0.13(+0.76%) |
Nov 28, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 1,400 | +0.25(+1.48%) |
Nov 25, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | -0.25(-1.46%) |
Nov 21, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 3,800 | +0.10(+0.59%) |
Nov 18, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | -0.15(-0.87%) |
Nov 16, 2005 | 17.40 | 17.40 | 17.15 | 17.15 | 400 | -0.50(-2.83%) |
Nov 15, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 200 | -0.25(-1.40%) |
Nov 11, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | +0.15(+0.85%) |
Nov 10, 2005 | 18.00 | 18.00 | 17.75 | 17.75 | 700 | -0.51(-2.79%) |
Nov 09, 2005 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 18.50 | 18.50 | 18.26 | 18.26 | 1,900 | -0.50(-2.67%) |
Nov 07, 2005 | 19.75 | 19.75 | 18.76 | 18.76 | 2,700 | -0.94(-4.77%) |
Nov 04, 2005 | 19.75 | 19.75 | 19.70 | 19.70 | 400 | -0.05(-0.25%) |
Nov 03, 2005 | 19.60 | 19.75 | 19.60 | 19.75 | 400 | +0.15(+0.77%) |
Nov 02, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 200 | +0.15(+0.77%) |
Nov 01, 2005 | 19.45 | 19.55 | 19.31 | 19.45 | 1,100 | +0.00(+0.00%) |
Oct 31, 2005 | 19.35 | 19.45 | 19.35 | 19.45 | 200 | +0.10(+0.52%) |
Oct 28, 2005 | 19.25 | 19.50 | 19.25 | 19.35 | 1,000 | +0.10(+0.52%) |
Oct 27, 2005 | 18.85 | 19.25 | 18.85 | 19.25 | 1,000 | +0.50(+2.67%) |
Oct 26, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 300 | +0.10(+0.54%) |
Oct 25, 2005 | 18.55 | 18.65 | 18.55 | 18.65 | 800 | +0.20(+1.08%) |
Oct 24, 2005 | 18.25 | 18.45 | 18.25 | 18.45 | 1,100 | +0.29(+1.60%) |
Oct 21, 2005 | 18.90 | 18.90 | 18.15 | 18.16 | 1,500 | -0.99(-5.17%) |
Oct 20, 2005 | 19.40 | 19.40 | 19.15 | 19.15 | 700 | -0.25(-1.29%) |
Oct 19, 2005 | 19.50 | 19.50 | 19.40 | 19.40 | 700 | -0.20(-1.02%) |
Oct 18, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 19.85 | 19.85 | 19.60 | 19.60 | 600 | -0.50(-2.49%) |
Oct 12, 2005 | 20.60 | 20.60 | 20.10 | 20.10 | 1,000 | -0.75(-3.60%) |
Oct 11, 2005 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 21.00 | 21.00 | 20.85 | 20.85 | 300 | -0.40(-1.88%) |
Oct 04, 2005 | 21.15 | 21.25 | 21.15 | 21.25 | 400 | -0.15(-0.70%) |
Oct 03, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | +0.00(+0.00%) |
Sep 28, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | -0.15(-0.70%) |
Sep 26, 2005 | 21.55 | 21.55 | 21.55 | 21.55 | 300 | +0.15(+0.70%) |
Sep 23, 2005 | 21.40 | 21.40 | 21.35 | 21.40 | 200 | -0.20(-0.93%) |
Sep 22, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 300 | -0.25(-1.14%) |
Sep 19, 2005 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 21.85 | 21.85 | 21.85 | 21.85 | 100 | +0.25(+1.16%) |
Sep 15, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 22.00 | 22.30 | 21.60 | 21.60 | 6,900 | -0.35(-1.59%) |
Sep 09, 2005 | 21.75 | 22.15 | 21.75 | 21.95 | 2,400 | +0.20(+0.92%) |
Sep 08, 2005 | 21.50 | 21.75 | 21.50 | 21.75 | 1,500 | +0.25(+1.16%) |
Sep 07, 2005 | 21.25 | 21.50 | 21.25 | 21.50 | 800 | +0.40(+1.90%) |
Sep 06, 2005 | 20.70 | 21.10 | 20.70 | 21.10 | 1,200 | +0.35(+1.69%) |
Sep 02, 2005 | 21.00 | 21.00 | 20.60 | 20.75 | 5,400 | -0.07(-0.34%) |
Sep 01, 2005 | 20.50 | 21.00 | 20.50 | 20.82 | 5,900 | +0.43(+2.11%) |
Aug 31, 2005 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 20.39 | 20.39 | 20.39 | 20.39 | 100 | +0.00(+0.00%) |
Aug 26, 2005 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 20.39 | 20.39 | 20.39 | 20.39 | 300 | -0.16(-0.78%) |
Aug 24, 2005 | 20.80 | 20.80 | 20.55 | 20.55 | 800 | -0.25(-1.20%) |
Aug 23, 2005 | 21.30 | 21.30 | 20.80 | 20.80 | 800 | -0.60(-2.80%) |
Aug 22, 2005 | 21.75 | 21.75 | 21.40 | 21.40 | 1,500 | -0.45(-2.06%) |
Aug 19, 2005 | 21.85 | 21.85 | 21.60 | 21.85 | 1,200 | -0.10(-0.46%) |
Aug 18, 2005 | 22.15 | 22.15 | 21.95 | 21.95 | 2,100 | -0.10(-0.45%) |
Aug 17, 2005 | 22.25 | 22.25 | 22.05 | 22.05 | 1,100 | -0.33(-1.47%) |
Aug 16, 2005 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 22.25 | 22.38 | 22.25 | 22.38 | 400 | +0.23(+1.04%) |
Aug 11, 2005 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 22.40 | 22.40 | 22.15 | 22.15 | 900 | -0.42(-1.86%) |
Aug 05, 2005 | 22.57 | 22.57 | 22.57 | 22.57 | 100 | -0.03(-0.13%) |
Aug 04, 2005 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 22.78 | 22.78 | 22.55 | 22.60 | 6,500 | -0.08(-0.35%) |
Aug 02, 2005 | 22.68 | 22.68 | 22.68 | 22.68 | 100 | +0.00(+0.00%) |
Aug 01, 2005 | 22.50 | 22.78 | 22.50 | 22.68 | 3,100 | +0.13(+0.58%) |
Jul 29, 2005 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 22.55 | 22.55 | 22.55 | 22.55 | 2,000 | +0.00(+0.00%) |
Jul 27, 2005 | 22.55 | 22.55 | 22.55 | 22.55 | 200 | -0.05(-0.22%) |
Jul 26, 2005 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 22.45 | 22.60 | 22.45 | 22.60 | 1,600 | +0.05(+0.22%) |
Jul 22, 2005 | 22.25 | 22.55 | 22.25 | 22.55 | 5,000 | +0.40(+1.81%) |
Jul 21, 2005 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 22.15 | 22.15 | 22.15 | 22.15 | 100 | -0.15(-0.67%) |
Jul 19, 2005 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 22.25 | 22.30 | 22.25 | 22.30 | 400 | +0.15(+0.68%) |
Jul 15, 2005 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 22.15 | 22.15 | 22.15 | 22.15 | 100 | +0.12(+0.54%) |
Jul 12, 2005 | 22.03 | 22.03 | 22.03 | 22.03 | 800 | -0.09(-0.41%) |
Jul 11, 2005 | 22.22 | 22.22 | 22.12 | 22.12 | 400 | -0.20(-0.90%) |
Jul 08, 2005 | 22.32 | 22.32 | 22.32 | 22.32 | 100 | -0.03(-0.13%) |
Jul 07, 2005 | 22.30 | 22.35 | 22.30 | 22.35 | 500 | +0.00(+0.00%) |
Jul 06, 2005 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 22.15 | 22.35 | 22.15 | 22.35 | 600 | +0.10(+0.45%) |
Jul 01, 2005 | 22.39 | 22.39 | 22.20 | 22.25 | 1,500 | -0.07(-0.31%) |
Jun 30, 2005 | 22.32 | 22.32 | 22.32 | 22.32 | 200 | +0.10(+0.45%) |
Jun 29, 2005 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 22.22 | 22.22 | 22.22 | 22.22 | 200 | +0.21(+0.95%) |
Jun 23, 2005 | 22.12 | 22.12 | 22.01 | 22.01 | 400 | -0.24(-1.08%) |
Jun 22, 2005 | 22.50 | 22.50 | 22.25 | 22.25 | 1,200 | -0.35(-1.55%) |
Jun 21, 2005 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 22.50 | 22.75 | 22.50 | 22.60 | 700 | +0.20(+0.89%) |
Jun 17, 2005 | 23.70 | 23.70 | 22.00 | 22.40 | 6,300 | -1.20(-5.08%) |
Jun 16, 2005 | 23.25 | 23.60 | 23.25 | 23.60 | 400 | +0.50(+2.16%) |
Jun 15, 2005 | 22.85 | 23.10 | 22.85 | 23.10 | 800 | +0.35(+1.54%) |
Jun 14, 2005 | 22.35 | 23.00 | 22.25 | 22.75 | 4,200 | +0.50(+2.25%) |
Jun 13, 2005 | 21.00 | 22.25 | 21.00 | 22.25 | 4,400 | +1.25(+5.95%) |
Jun 10, 2005 | 20.85 | 21.00 | 20.85 | 21.00 | 400 | +0.15(+0.72%) |
Jun 09, 2005 | 20.90 | 20.90 | 20.85 | 20.85 | 1,000 | -0.15(-0.71%) |
Jun 08, 2005 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | +0.10(+0.48%) |
Jun 06, 2005 | 20.90 | 20.90 | 20.90 | 20.90 | 200 | -0.10(-0.48%) |
Jun 03, 2005 | 21.30 | 21.30 | 21.00 | 21.00 | 2,300 | -0.40(-1.87%) |
Jun 02, 2005 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | -0.10(-0.47%) |
Jun 01, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
May 31, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
May 27, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
May 26, 2005 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
May 25, 2005 | 22.15 | 22.15 | 21.50 | 21.50 | 1,200 | -0.50(-2.27%) |
May 24, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
May 23, 2005 | 22.00 | 22.00 | 22.00 | 22.00 | 700 | -0.20(-0.90%) |
May 20, 2005 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | -0.10(-0.45%) |
May 19, 2005 | 22.30 | 22.30 | 22.30 | 22.30 | 500 | -0.20(-0.89%) |
May 17, 2005 | 22.65 | 22.65 | 22.50 | 22.50 | 500 | -0.25(-1.10%) |
May 16, 2005 | 22.75 | 22.75 | 22.75 | 22.75 | 200 | -0.10(-0.44%) |
May 13, 2005 | 23.00 | 23.00 | 22.85 | 22.85 | 600 | -0.40(-1.72%) |
May 12, 2005 | 23.55 | 23.55 | 23.25 | 23.25 | 500 | -0.35(-1.48%) |
May 11, 2005 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
May 10, 2005 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
May 09, 2005 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | -0.10(-0.42%) |
May 06, 2005 | 23.80 | 23.80 | 23.70 | 23.70 | 500 | -0.20(-0.84%) |
May 05, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 800 | -0.10(-0.42%) |
May 04, 2005 | 23.90 | 24.00 | 23.75 | 24.00 | 500 | +0.00(+0.00%) |
May 03, 2005 | 24.30 | 24.30 | 24.00 | 24.00 | 700 | -0.40(-1.64%) |
May 02, 2005 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 24.20 | 24.40 | 24.20 | 24.40 | 500 | +0.10(+0.41%) |
Apr 28, 2005 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | -0.10(-0.41%) |
Apr 27, 2005 | 24.55 | 24.55 | 24.40 | 24.40 | 2,500 | -0.25(-1.01%) |
Apr 26, 2005 | 24.25 | 25.00 | 24.25 | 24.65 | 3,600 | +0.40(+1.65%) |
Apr 25, 2005 | 22.95 | 24.25 | 22.95 | 24.25 | 4,700 | +1.50(+6.59%) |
Apr 22, 2005 | 21.65 | 22.75 | 21.65 | 22.75 | 2,400 | +1.25(+5.81%) |
Apr 21, 2005 | 21.30 | 21.50 | 21.30 | 21.50 | 400 | +0.40(+1.90%) |
Apr 20, 2005 | 21.75 | 21.75 | 21.10 | 21.10 | 3,700 | -0.90(-4.09%) |
Apr 19, 2005 | 19.65 | 22.25 | 19.65 | 22.00 | 11,000 | +2.50(+12.82%) |
Apr 18, 2005 | 17.93 | 19.50 | 17.93 | 19.50 | 5,900 | +1.65(+9.24%) |
Apr 15, 2005 | 17.58 | 17.85 | 17.58 | 17.85 | 900 | +0.37(+2.12%) |
Apr 14, 2005 | 17.50 | 17.50 | 17.48 | 17.48 | 500 | -0.07(-0.40%) |
Apr 13, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 17.50 | 17.55 | 17.50 | 17.55 | 400 | +0.10(+0.57%) |
Apr 11, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 500 | +0.15(+0.87%) |
Apr 06, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 500 | +0.00(+0.00%) |
Apr 05, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 500 | +0.00(+0.00%) |
Apr 04, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 200 | +0.10(+0.58%) |
Mar 28, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 300 | -0.10(-0.58%) |
Mar 24, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | +0.10(+0.58%) |
Mar 23, 2005 | 16.90 | 17.20 | 16.90 | 17.20 | 6,400 | +0.40(+2.38%) |
Mar 22, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 200 | +0.10(+0.60%) |
Mar 18, 2005 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | -0.10(-0.60%) |
Mar 16, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 200 | -0.10(-0.59%) |
Mar 15, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 16.85 | 16.90 | 16.85 | 16.90 | 500 | +0.15(+0.90%) |
Mar 09, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 800 | -0.10(-0.59%) |
Mar 04, 2005 | 16.90 | 16.95 | 16.85 | 16.85 | 700 | +0.05(+0.30%) |
Mar 03, 2005 | 16.70 | 16.80 | 16.70 | 16.80 | 200 | +0.02(+0.12%) |
Mar 02, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 500 | +0.03(+0.18%) |
Mar 01, 2005 | 16.55 | 16.75 | 16.55 | 16.75 | 400 | +0.20(+1.21%) |
Feb 28, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 300 | -0.10(-0.60%) |
Feb 25, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 100 | +0.00(+0.00%) |
Feb 24, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 2,000 | +0.10(+0.60%) |
Feb 22, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 100 | +0.00(+0.00%) |
Feb 18, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 2,700 | -0.10(-0.60%) |
Feb 16, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 16.75 | 16.85 | 16.65 | 16.65 | 1,000 | +0.10(+0.60%) |
Feb 14, 2005 | 16.45 | 16.55 | 16.45 | 16.55 | 400 | +0.05(+0.30%) |
Feb 11, 2005 | 16.60 | 16.60 | 16.50 | 16.50 | 300 | -0.20(-1.20%) |
Feb 10, 2005 | 16.70 | 16.70 | 16.70 | 16.70 | 100 | -0.08(-0.48%) |
Feb 09, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 100 | +0.00(+0.00%) |
Feb 08, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 200 | -0.10(-0.59%) |
Feb 04, 2005 | 16.88 | 16.88 | 16.88 | 16.88 | 300 | -0.10(-0.59%) |
Feb 03, 2005 | 17.12 | 17.12 | 16.98 | 16.98 | 1,200 | -0.36(-2.08%) |
Feb 02, 2005 | 17.34 | 17.34 | 17.34 | 17.34 | 100 | -0.01(-0.06%) |
Feb 01, 2005 | 17.10 | 17.35 | 17.10 | 17.35 | 1,200 | +0.34(+2.00%) |
Jan 31, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 100 | +0.02(+0.12%) |
Jan 28, 2005 | 17.00 | 17.00 | 16.99 | 16.99 | 300 | -0.01(-0.06%) |
Jan 27, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.10(+0.59%) |
Jan 26, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 16.63 | 16.90 | 16.63 | 16.90 | 1,000 | +0.27(+1.62%) |
Jan 24, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 1,000 | +0.08(+0.48%) |
Jan 20, 2005 | 16.62 | 16.62 | 16.55 | 16.55 | 800 | -0.17(-1.02%) |
Jan 19, 2005 | 16.72 | 16.72 | 16.72 | 16.72 | 600 | -0.15(-0.89%) |
Jan 18, 2005 | 17.20 | 17.20 | 16.86 | 16.87 | 2,000 | -0.42(-2.43%) |
Jan 14, 2005 | 17.48 | 17.48 | 17.29 | 17.29 | 1,200 | -0.31(-1.76%) |
Jan 13, 2005 | 17.90 | 17.90 | 17.60 | 17.60 | 1,600 | -0.40(-2.22%) |
Jan 12, 2005 | 18.01 | 18.01 | 18.00 | 18.00 | 200 | -0.20(-1.10%) |
Jan 11, 2005 | 18.10 | 18.20 | 18.10 | 18.20 | 200 | +0.00(+0.00%) |
Jan 10, 2005 | 18.50 | 18.50 | 18.20 | 18.20 | 900 | -0.35(-1.89%) |
Jan 07, 2005 | 18.54 | 18.55 | 18.54 | 18.55 | 500 | -0.09(-0.48%) |
Jan 06, 2005 | 18.68 | 18.68 | 18.64 | 18.64 | 600 | -0.06(-0.32%) |
Jan 05, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 200 | -0.10(-0.53%) |
Jan 03, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Dec 31, 2004 | 18.70 | 18.80 | 18.70 | 18.80 | 600 | +0.00(+0.00%) |
Dec 30, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 19.10 | 19.10 | 18.80 | 18.80 | 600 | -0.19(-1.00%) |
Dec 27, 2004 | 19.00 | 19.10 | 18.99 | 18.99 | 800 | +0.01(+0.05%) |
Dec 23, 2004 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 18.95 | 18.98 | 18.95 | 18.98 | 400 | +0.13(+0.69%) |
Dec 21, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 200 | +0.10(+0.53%) |
Dec 16, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 600 | +0.20(+1.08%) |
Dec 15, 2004 | 18.65 | 18.65 | 18.55 | 18.55 | 200 | -0.20(-1.07%) |
Dec 14, 2004 | 18.55 | 18.75 | 18.55 | 18.75 | 500 | +0.10(+0.54%) |
Dec 13, 2004 | 18.61 | 18.65 | 18.61 | 18.65 | 400 | -0.05(-0.27%) |
Dec 10, 2004 | 18.70 | 18.70 | 18.70 | 18.70 | 400 | -0.10(-0.53%) |
Dec 09, 2004 | 18.89 | 18.95 | 18.79 | 18.80 | 1,100 | -0.09(-0.48%) |
Dec 08, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 1,300 | +0.10(+0.53%) |
Dec 07, 2004 | 18.79 | 18.79 | 18.79 | 18.79 | 3,300 | -0.02(-0.11%) |
Dec 06, 2004 | 18.75 | 18.81 | 18.75 | 18.81 | 400 | -0.04(-0.21%) |
Dec 03, 2004 | 18.95 | 18.95 | 18.85 | 18.85 | 500 | -0.15(-0.79%) |
Dec 02, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |