Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 16.25 | 16.30 | 16.25 | 16.25 | 300 | +0.00(+0.00%) |
Feb 27, 2006 | 16.25 | 16.26 | 16.25 | 16.25 | 1,300 | +0.00(+0.00%) |
Feb 24, 2006 | 15.98 | 16.25 | 15.98 | 16.25 | 6,600 | +0.36(+2.27%) |
Feb 23, 2006 | 15.87 | 15.89 | 15.87 | 15.89 | 1,100 | +0.12(+0.76%) |
Feb 22, 2006 | 15.77 | 15.77 | 15.77 | 15.77 | 600 | +0.10(+0.64%) |
Feb 21, 2006 | 15.60 | 15.67 | 15.60 | 15.67 | 2,800 | +0.07(+0.45%) |
Feb 17, 2006 | 15.51 | 15.65 | 15.51 | 15.60 | 2,700 | +0.19(+1.23%) |
Feb 16, 2006 | 15.42 | 15.42 | 15.41 | 15.41 | 2,000 | -0.19(-1.22%) |
Feb 15, 2006 | 15.73 | 15.73 | 15.60 | 15.60 | 3,200 | -0.22(-1.39%) |
Feb 14, 2006 | 16.00 | 16.00 | 15.60 | 15.82 | 8,700 | -0.37(-2.29%) |
Feb 13, 2006 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 16.02 | 16.20 | 16.02 | 16.19 | 1,700 | +0.12(+0.75%) |
Feb 08, 2006 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 16.06 | 16.30 | 16.06 | 16.07 | 7,000 | +0.01(+0.06%) |
Feb 03, 2006 | 16.06 | 16.06 | 16.06 | 16.06 | 300 | -0.03(-0.19%) |
Feb 02, 2006 | 16.15 | 16.15 | 16.09 | 16.09 | 600 | -0.08(-0.49%) |
Feb 01, 2006 | 16.17 | 16.17 | 16.17 | 16.17 | 100 | +0.08(+0.50%) |
Jan 31, 2006 | 16.12 | 16.12 | 16.09 | 16.09 | 800 | +0.09(+0.56%) |
Jan 30, 2006 | 16.10 | 16.15 | 16.00 | 16.00 | 3,500 | -0.09(-0.56%) |
Jan 27, 2006 | 15.90 | 16.09 | 15.90 | 16.09 | 800 | +0.29(+1.84%) |
Jan 26, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 3,000 | +0.00(+0.00%) |
Jan 25, 2006 | 15.95 | 15.95 | 15.80 | 15.80 | 2,600 | -0.20(-1.25%) |
Jan 24, 2006 | 16.08 | 16.15 | 16.00 | 16.00 | 1,300 | +0.01(+0.06%) |
Jan 23, 2006 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 16.00 | 16.05 | 15.99 | 15.99 | 2,000 | +0.00(+0.00%) |
Jan 19, 2006 | 16.07 | 16.08 | 15.90 | 15.99 | 3,000 | -0.07(-0.44%) |
Jan 18, 2006 | 15.93 | 16.06 | 15.93 | 16.06 | 1,200 | +0.14(+0.88%) |
Jan 17, 2006 | 15.90 | 15.92 | 15.90 | 15.92 | 400 | +0.03(+0.19%) |
Jan 13, 2006 | 15.85 | 15.89 | 15.85 | 15.89 | 1,300 | +0.04(+0.25%) |
Jan 12, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 200 | +0.00(+0.00%) |
Jan 11, 2006 | 15.84 | 15.85 | 15.84 | 15.85 | 900 | +0.05(+0.32%) |
Jan 10, 2006 | 15.89 | 15.89 | 15.80 | 15.80 | 2,700 | -0.18(-1.13%) |
Jan 09, 2006 | 15.99 | 16.10 | 15.90 | 15.98 | 2,200 | +0.00(+0.00%) |
Jan 06, 2006 | 15.91 | 15.98 | 15.90 | 15.98 | 8,500 | +0.08(+0.50%) |
Jan 05, 2006 | 15.93 | 15.98 | 15.90 | 15.90 | 1,600 | -0.02(-0.13%) |
Jan 04, 2006 | 15.83 | 15.95 | 15.80 | 15.92 | 9,500 | +0.10(+0.63%) |
Jan 03, 2006 | 16.15 | 16.15 | 15.81 | 15.82 | 6,200 | -0.38(-2.35%) |
Dec 30, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | +0.15(+0.93%) |
Dec 29, 2005 | 15.95 | 16.05 | 15.95 | 16.05 | 6,800 | +0.13(+0.82%) |
Dec 28, 2005 | 16.00 | 16.00 | 15.92 | 15.92 | 1,500 | -0.02(-0.13%) |
Dec 27, 2005 | 16.11 | 16.11 | 15.81 | 15.94 | 7,600 | -0.21(-1.30%) |
Dec 23, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 100 | +0.05(+0.31%) |
Dec 22, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 1,000 | +0.00(+0.00%) |
Dec 21, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 500 | -0.05(-0.31%) |
Dec 20, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 15.94 | 16.15 | 15.94 | 16.15 | 4,000 | +0.35(+2.22%) |
Dec 16, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 15.88 | 15.88 | 15.80 | 15.80 | 900 | -0.05(-0.32%) |
Dec 13, 2005 | 15.96 | 16.10 | 15.85 | 15.85 | 2,600 | -0.05(-0.31%) |
Dec 12, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 16.00 | 16.00 | 15.83 | 15.90 | 4,700 | -0.10(-0.62%) |
Dec 08, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 | -0.05(-0.31%) |
Dec 07, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 300 | -0.10(-0.62%) |
Dec 02, 2005 | 15.90 | 16.15 | 15.90 | 16.15 | 1,700 | +0.20(+1.25%) |
Dec 01, 2005 | 16.01 | 16.35 | 15.95 | 15.95 | 3,600 | -0.04(-0.25%) |
Nov 30, 2005 | 16.00 | 16.00 | 15.99 | 15.99 | 1,400 | +0.07(+0.44%) |
Nov 29, 2005 | 15.92 | 15.92 | 15.92 | 15.92 | 1,000 | +0.12(+0.76%) |
Nov 28, 2005 | 16.05 | 16.05 | 15.80 | 15.80 | 3,700 | -0.25(-1.56%) |
Nov 25, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 100 | +0.05(+0.31%) |
Nov 23, 2005 | 15.90 | 16.00 | 15.72 | 16.00 | 2,800 | +0.01(+0.06%) |
Nov 22, 2005 | 15.89 | 15.99 | 15.88 | 15.99 | 3,000 | +0.08(+0.50%) |
Nov 21, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 16.10 | 16.10 | 15.91 | 15.91 | 3,300 | -0.06(-0.38%) |
Nov 17, 2005 | 15.93 | 15.97 | 15.93 | 15.97 | 1,100 | +0.04(+0.25%) |
Nov 16, 2005 | 15.92 | 15.93 | 15.92 | 15.93 | 500 | +0.08(+0.50%) |
Nov 15, 2005 | 16.12 | 16.22 | 15.85 | 15.85 | 6,000 | -0.36(-2.22%) |
Nov 14, 2005 | 16.21 | 16.21 | 16.21 | 16.21 | 1,200 | +0.05(+0.31%) |
Nov 11, 2005 | 16.32 | 16.32 | 16.00 | 16.16 | 7,300 | -0.34(-2.06%) |
Nov 10, 2005 | 16.43 | 16.50 | 16.28 | 16.50 | 2,600 | +0.07(+0.43%) |
Nov 09, 2005 | 16.44 | 16.44 | 16.43 | 16.43 | 300 | -0.15(-0.90%) |
Nov 08, 2005 | 16.55 | 16.58 | 16.55 | 16.58 | 1,200 | +0.16(+0.97%) |
Nov 07, 2005 | 16.75 | 16.75 | 16.42 | 16.42 | 2,000 | -0.38(-2.26%) |
Nov 04, 2005 | 16.77 | 16.90 | 16.77 | 16.80 | 1,200 | -0.39(-2.27%) |
Nov 03, 2005 | 16.96 | 17.19 | 16.88 | 17.19 | 3,800 | +0.19(+1.12%) |
Nov 02, 2005 | 16.92 | 17.00 | 16.92 | 17.00 | 2,300 | +0.12(+0.71%) |
Nov 01, 2005 | 16.85 | 16.88 | 16.85 | 16.88 | 2,800 | +0.18(+1.08%) |
Oct 31, 2005 | 16.70 | 16.70 | 16.70 | 16.70 | 400 | +0.10(+0.60%) |
Oct 28, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 500 | +0.04(+0.24%) |
Oct 27, 2005 | 16.90 | 16.94 | 16.55 | 16.56 | 7,500 | -0.35(-2.07%) |
Oct 26, 2005 | 17.00 | 17.00 | 16.91 | 16.91 | 6,800 | -0.05(-0.29%) |
Oct 25, 2005 | 17.05 | 17.05 | 16.96 | 16.96 | 800 | -0.17(-0.99%) |
Oct 24, 2005 | 17.13 | 17.13 | 17.13 | 17.13 | 100 | +0.00(+0.00%) |
Oct 21, 2005 | 17.13 | 17.13 | 17.13 | 17.13 | 200 | +0.00(+0.00%) |
Oct 20, 2005 | 17.13 | 17.13 | 17.13 | 17.13 | 200 | -0.02(-0.12%) |
Oct 19, 2005 | 17.00 | 17.16 | 17.00 | 17.15 | 3,500 | +0.23(+1.36%) |
Oct 18, 2005 | 16.93 | 16.94 | 16.90 | 16.92 | 6,000 | -0.02(-0.12%) |
Oct 17, 2005 | 17.02 | 17.02 | 16.94 | 16.94 | 2,000 | -0.06(-0.35%) |
Oct 14, 2005 | 16.90 | 17.00 | 16.82 | 17.00 | 3,800 | +0.09(+0.53%) |
Oct 13, 2005 | 17.40 | 17.40 | 16.91 | 16.91 | 4,700 | -0.50(-2.87%) |
Oct 12, 2005 | 17.60 | 17.60 | 17.41 | 17.41 | 1,500 | -0.24(-1.36%) |
Oct 11, 2005 | 17.82 | 17.84 | 17.50 | 17.65 | 3,900 | -0.17(-0.95%) |
Oct 10, 2005 | 17.82 | 17.82 | 17.82 | 17.82 | 500 | -0.03(-0.17%) |
Oct 07, 2005 | 17.75 | 18.00 | 17.75 | 17.85 | 6,500 | +0.11(+0.62%) |
Oct 06, 2005 | 17.70 | 17.75 | 17.70 | 17.74 | 600 | -0.01(-0.06%) |
Oct 05, 2005 | 17.85 | 17.90 | 17.55 | 17.75 | 6,000 | +0.08(+0.45%) |
Oct 04, 2005 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.18(+1.03%) |
Oct 03, 2005 | 17.37 | 17.50 | 17.37 | 17.49 | 1,500 | +0.14(+0.81%) |
Sep 30, 2005 | 17.35 | 17.35 | 17.35 | 17.35 | 400 | +0.04(+0.23%) |
Sep 29, 2005 | 17.35 | 17.35 | 16.85 | 17.31 | 8,800 | +0.05(+0.29%) |
Sep 28, 2005 | 17.30 | 17.30 | 17.26 | 17.26 | 1,500 | +0.11(+0.64%) |
Sep 27, 2005 | 17.70 | 17.70 | 17.15 | 17.15 | 7,700 | -0.60(-3.38%) |
Sep 26, 2005 | 17.65 | 17.75 | 17.64 | 17.75 | 2,800 | +0.05(+0.28%) |
Sep 23, 2005 | 17.70 | 17.70 | 17.31 | 17.70 | 5,500 | +0.39(+2.25%) |
Sep 22, 2005 | 17.59 | 17.59 | 17.31 | 17.31 | 2,400 | -0.24(-1.37%) |
Sep 21, 2005 | 17.83 | 17.83 | 17.50 | 17.55 | 4,400 | -0.28(-1.57%) |
Sep 20, 2005 | 18.24 | 18.72 | 17.83 | 17.83 | 14,600 | -0.29(-1.60%) |
Sep 19, 2005 | 17.85 | 18.12 | 17.80 | 18.12 | 4,100 | +0.27(+1.51%) |
Sep 16, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 17.70 | 18.00 | 17.70 | 17.85 | 5,600 | -0.02(-0.11%) |
Sep 13, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 17.55 | 17.89 | 17.55 | 17.87 | 4,000 | +0.31(+1.77%) |
Sep 08, 2005 | 17.27 | 17.56 | 17.27 | 17.56 | 4,900 | +0.41(+2.39%) |
Sep 07, 2005 | 17.15 | 17.15 | 17.00 | 17.15 | 4,700 | -0.09(-0.52%) |
Sep 06, 2005 | 17.25 | 17.25 | 17.16 | 17.24 | 1,600 | -0.01(-0.06%) |
Sep 02, 2005 | 17.17 | 17.27 | 17.17 | 17.25 | 3,300 | +0.15(+0.88%) |
Sep 01, 2005 | 17.00 | 17.10 | 17.00 | 17.10 | 3,800 | +0.09(+0.53%) |
Aug 31, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 500 | +0.02(+0.12%) |
Aug 30, 2005 | 16.75 | 16.99 | 16.65 | 16.99 | 5,000 | +0.38(+2.29%) |
Aug 29, 2005 | 16.61 | 16.62 | 16.59 | 16.61 | 2,900 | +0.02(+0.12%) |
Aug 26, 2005 | 16.87 | 16.87 | 16.55 | 16.59 | 5,000 | -0.34(-2.01%) |
Aug 25, 2005 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 17.00 | 17.00 | 16.78 | 16.93 | 9,200 | -0.11(-0.65%) |
Aug 23, 2005 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 17.19 | 17.19 | 17.04 | 17.04 | 3,200 | -0.10(-0.58%) |
Aug 19, 2005 | 17.12 | 17.14 | 17.12 | 17.14 | 2,200 | +0.03(+0.18%) |
Aug 18, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 200 | -0.09(-0.52%) |
Aug 17, 2005 | 17.46 | 17.46 | 17.02 | 17.20 | 5,600 | -0.36(-2.05%) |
Aug 16, 2005 | 17.78 | 17.78 | 17.56 | 17.56 | 10,400 | -0.07(-0.40%) |
Aug 15, 2005 | 17.79 | 17.79 | 17.56 | 17.63 | 5,200 | -0.02(-0.11%) |
Aug 12, 2005 | 17.70 | 17.70 | 17.65 | 17.65 | 1,400 | -0.10(-0.56%) |
Aug 11, 2005 | 17.78 | 17.78 | 17.75 | 17.75 | 700 | -0.09(-0.50%) |
Aug 10, 2005 | 18.10 | 18.10 | 17.84 | 17.84 | 3,100 | -0.21(-1.16%) |
Aug 09, 2005 | 18.05 | 18.05 | 18.05 | 18.05 | 200 | +0.00(+0.00%) |
Aug 08, 2005 | 18.02 | 18.05 | 18.02 | 18.05 | 1,200 | +0.01(+0.06%) |
Aug 05, 2005 | 18.27 | 18.27 | 17.92 | 18.04 | 3,000 | -0.21(-1.15%) |
Aug 04, 2005 | 18.26 | 18.32 | 18.25 | 18.25 | 2,500 | -0.12(-0.65%) |
Aug 03, 2005 | 18.30 | 18.37 | 18.30 | 18.37 | 400 | +0.07(+0.38%) |
Aug 02, 2005 | 18.15 | 18.30 | 18.01 | 18.30 | 5,400 | +0.05(+0.27%) |
Aug 01, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 500 | +0.00(+0.00%) |
Jul 29, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 200 | +0.05(+0.27%) |
Jul 28, 2005 | 18.25 | 18.25 | 18.20 | 18.20 | 2,000 | +0.30(+1.68%) |
Jul 27, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 500 | +0.08(+0.45%) |
Jul 26, 2005 | 17.82 | 17.82 | 17.82 | 17.82 | 300 | +0.04(+0.22%) |
Jul 25, 2005 | 17.15 | 17.90 | 17.15 | 17.78 | 6,600 | +0.64(+3.73%) |
Jul 22, 2005 | 17.23 | 17.23 | 17.14 | 17.14 | 1,600 | -0.17(-0.98%) |
Jul 21, 2005 | 17.51 | 17.51 | 17.20 | 17.31 | 3,100 | -0.35(-1.98%) |
Jul 20, 2005 | 17.71 | 17.75 | 17.66 | 17.66 | 4,900 | -0.14(-0.79%) |
Jul 19, 2005 | 17.80 | 17.80 | 17.80 | 17.80 | 1,000 | +0.21(+1.19%) |
Jul 18, 2005 | 17.66 | 17.66 | 17.50 | 17.59 | 2,700 | -0.08(-0.45%) |
Jul 15, 2005 | 17.66 | 17.69 | 17.62 | 17.67 | 1,800 | -0.09(-0.51%) |
Jul 14, 2005 | 17.82 | 17.82 | 17.76 | 17.76 | 3,200 | -0.07(-0.39%) |
Jul 13, 2005 | 17.76 | 17.83 | 17.76 | 17.83 | 700 | +0.17(+0.96%) |
Jul 12, 2005 | 17.66 | 17.66 | 17.66 | 17.66 | 200 | +0.06(+0.34%) |
Jul 11, 2005 | 17.59 | 17.60 | 17.52 | 17.60 | 1,000 | +0.00(+0.00%) |
Jul 08, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 200 | -0.15(-0.85%) |
Jul 07, 2005 | 17.19 | 18.10 | 17.19 | 17.75 | 8,800 | +0.43(+2.48%) |
Jul 06, 2005 | 17.01 | 17.32 | 17.01 | 17.32 | 3,600 | +0.32(+1.88%) |
Jul 05, 2005 | 17.03 | 17.03 | 16.95 | 17.00 | 2,900 | -0.05(-0.29%) |
Jul 01, 2005 | 17.00 | 17.05 | 17.00 | 17.05 | 500 | +0.04(+0.24%) |
Jun 30, 2005 | 17.20 | 17.20 | 17.01 | 17.01 | 2,600 | +0.00(+0.00%) |
Jun 29, 2005 | 17.05 | 17.05 | 16.98 | 17.01 | 1,000 | +0.01(+0.06%) |
Jun 28, 2005 | 17.01 | 17.01 | 17.00 | 17.00 | 2,200 | -0.07(-0.41%) |
Jun 27, 2005 | 16.84 | 17.16 | 16.84 | 17.07 | 4,600 | +0.27(+1.61%) |
Jun 24, 2005 | 16.46 | 16.80 | 16.46 | 16.80 | 3,500 | +0.36(+2.19%) |
Jun 23, 2005 | 16.47 | 16.47 | 16.41 | 16.44 | 3,100 | -0.03(-0.18%) |
Jun 22, 2005 | 16.47 | 16.47 | 16.47 | 16.47 | 300 | +0.01(+0.06%) |
Jun 21, 2005 | 16.45 | 16.47 | 16.45 | 16.46 | 1,400 | -0.01(-0.06%) |
Jun 20, 2005 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 16.52 | 16.52 | 16.45 | 16.47 | 1,200 | -0.05(-0.30%) |
Jun 16, 2005 | 16.42 | 16.55 | 16.42 | 16.52 | 800 | +0.11(+0.67%) |
Jun 15, 2005 | 16.60 | 16.60 | 16.41 | 16.41 | 5,700 | -0.22(-1.32%) |
Jun 14, 2005 | 16.76 | 16.76 | 16.63 | 16.63 | 1,600 | -0.09(-0.54%) |
Jun 13, 2005 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 16.81 | 16.81 | 16.72 | 16.72 | 3,300 | -0.13(-0.77%) |
Jun 09, 2005 | 17.00 | 17.00 | 16.80 | 16.85 | 1,400 | -0.17(-1.00%) |
Jun 08, 2005 | 17.30 | 17.30 | 17.02 | 17.02 | 3,300 | -0.06(-0.35%) |
Jun 07, 2005 | 16.97 | 17.08 | 16.95 | 17.08 | 2,200 | +0.11(+0.65%) |
Jun 06, 2005 | 16.97 | 16.97 | 16.97 | 16.97 | 100 | +0.01(+0.06%) |
Jun 03, 2005 | 16.88 | 17.15 | 16.88 | 16.96 | 6,300 | +0.15(+0.89%) |
Jun 02, 2005 | 16.64 | 16.81 | 16.64 | 16.81 | 1,700 | +0.17(+1.02%) |
Jun 01, 2005 | 16.67 | 16.67 | 16.64 | 16.64 | 2,300 | +0.02(+0.12%) |
May 31, 2005 | 16.67 | 16.69 | 16.55 | 16.62 | 2,500 | +0.07(+0.42%) |
May 27, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 200 | +0.09(+0.55%) |
May 26, 2005 | 16.45 | 16.46 | 16.45 | 16.46 | 500 | -0.03(-0.18%) |
May 25, 2005 | 16.60 | 16.60 | 16.45 | 16.49 | 3,300 | -0.08(-0.48%) |
May 24, 2005 | 16.50 | 16.57 | 16.50 | 16.57 | 1,600 | +0.15(+0.91%) |
May 23, 2005 | 16.45 | 16.45 | 16.41 | 16.42 | 3,100 | -0.04(-0.24%) |
May 20, 2005 | 16.46 | 16.46 | 16.46 | 16.46 | 1,200 | +0.00(+0.00%) |
May 19, 2005 | 16.51 | 16.51 | 16.38 | 16.46 | 1,000 | -0.13(-0.78%) |
May 18, 2005 | 16.62 | 16.62 | 16.58 | 16.59 | 1,700 | -0.03(-0.18%) |
May 17, 2005 | 16.60 | 16.63 | 16.60 | 16.62 | 1,500 | -0.02(-0.12%) |
May 16, 2005 | 16.64 | 16.70 | 16.64 | 16.64 | 4,400 | -0.01(-0.06%) |
May 13, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 600 | +0.07(+0.42%) |
May 12, 2005 | 16.39 | 16.58 | 16.25 | 16.58 | 6,200 | +0.16(+0.97%) |
May 11, 2005 | 16.25 | 16.42 | 16.21 | 16.42 | 4,100 | +0.04(+0.24%) |
May 10, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
May 09, 2005 | 16.39 | 16.39 | 16.38 | 16.38 | 600 | -0.06(-0.36%) |
May 06, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.00(+0.00%) |
May 05, 2005 | 16.38 | 16.44 | 16.38 | 16.44 | 600 | +0.06(+0.37%) |
May 04, 2005 | 16.36 | 16.38 | 16.36 | 16.38 | 600 | +0.03(+0.18%) |
May 03, 2005 | 16.33 | 16.35 | 16.33 | 16.35 | 400 | +0.01(+0.06%) |
May 02, 2005 | 16.34 | 16.36 | 16.22 | 16.34 | 4,200 | -0.01(-0.06%) |
Apr 29, 2005 | 16.34 | 16.35 | 16.34 | 16.35 | 500 | +0.03(+0.18%) |
Apr 28, 2005 | 16.35 | 16.37 | 16.32 | 16.32 | 1,300 | +0.00(+0.00%) |
Apr 27, 2005 | 16.39 | 16.39 | 16.29 | 16.32 | 3,600 | -0.08(-0.49%) |
Apr 26, 2005 | 16.45 | 16.45 | 16.40 | 16.40 | 1,000 | -0.03(-0.18%) |
Apr 25, 2005 | 16.56 | 16.56 | 16.43 | 16.43 | 1,400 | -0.09(-0.54%) |
Apr 22, 2005 | 16.65 | 16.77 | 16.47 | 16.52 | 4,900 | -0.20(-1.20%) |
Apr 21, 2005 | 16.49 | 16.72 | 16.49 | 16.72 | 6,900 | -0.05(-0.30%) |
Apr 20, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 700 | +0.13(+0.78%) |
Apr 12, 2005 | 16.70 | 16.70 | 16.56 | 16.64 | 3,600 | -0.13(-0.78%) |
Apr 11, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 16.75 | 16.77 | 16.75 | 16.77 | 500 | -0.02(-0.12%) |
Apr 07, 2005 | 16.80 | 16.80 | 16.78 | 16.79 | 1,100 | +0.10(+0.60%) |
Apr 06, 2005 | 16.80 | 16.81 | 16.69 | 16.69 | 2,300 | -0.14(-0.83%) |
Apr 05, 2005 | 16.83 | 16.83 | 16.83 | 16.83 | 1,300 | +0.00(+0.00%) |
Apr 04, 2005 | 16.54 | 16.94 | 16.54 | 16.83 | 3,400 | +0.31(+1.88%) |
Apr 01, 2005 | 16.52 | 16.52 | 16.52 | 16.52 | 300 | +0.00(+0.00%) |
Mar 31, 2005 | 16.70 | 16.70 | 16.50 | 16.52 | 4,200 | +0.02(+0.12%) |
Mar 30, 2005 | 16.46 | 16.50 | 16.25 | 16.50 | 5,700 | +0.14(+0.86%) |
Mar 29, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 200 | +0.01(+0.06%) |
Mar 28, 2005 | 16.22 | 16.37 | 16.16 | 16.35 | 5,800 | -0.05(-0.30%) |
Mar 24, 2005 | 16.50 | 16.59 | 16.40 | 16.40 | 8,700 | -0.28(-1.68%) |
Mar 23, 2005 | 16.72 | 16.73 | 16.68 | 16.68 | 1,900 | -0.04(-0.24%) |
Mar 22, 2005 | 17.25 | 17.25 | 16.72 | 16.72 | 12,900 | -0.28(-1.65%) |
Mar 21, 2005 | 16.99 | 17.00 | 16.82 | 17.00 | 2,200 | +0.00(+0.00%) |
Mar 18, 2005 | 16.84 | 17.00 | 16.84 | 17.00 | 600 | -0.01(-0.06%) |
Mar 17, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 700 | -0.06(-0.35%) |
Mar 16, 2005 | 17.07 | 17.07 | 17.07 | 17.07 | 200 | +0.00(+0.00%) |
Mar 15, 2005 | 17.08 | 17.11 | 17.07 | 17.07 | 1,300 | -0.01(-0.06%) |
Mar 14, 2005 | 16.80 | 17.22 | 16.61 | 17.08 | 9,500 | +0.48(+2.89%) |
Mar 11, 2005 | 16.70 | 16.87 | 16.60 | 16.60 | 5,000 | -0.23(-1.37%) |
Mar 10, 2005 | 16.83 | 16.83 | 16.83 | 16.83 | 200 | -0.12(-0.71%) |
Mar 09, 2005 | 16.61 | 16.95 | 16.60 | 16.95 | 4,200 | +0.30(+1.80%) |
Mar 08, 2005 | 16.90 | 16.90 | 16.60 | 16.65 | 6,500 | -0.30(-1.77%) |
Mar 07, 2005 | 16.94 | 16.95 | 16.94 | 16.95 | 1,100 | -0.05(-0.29%) |
Mar 04, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 4,000 | -0.15(-0.87%) |
Mar 02, 2005 | 17.01 | 17.15 | 17.01 | 17.15 | 4,500 | +0.15(+0.88%) |