Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.22 | 17.33 | 17.13 | 17.33 | 1,342 | +0.13(+0.77%) |
Apr 27, 2006 | 17.17 | 17.20 | 17.16 | 17.20 | 1,007 | -0.08(-0.48%) |
Apr 26, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 1,007 | -0.03(-0.17%) |
Apr 25, 2006 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 17.22 | 17.58 | 17.19 | 17.31 | 15,440 | +0.18(+1.04%) |
Apr 21, 2006 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 17.13 | 17.13 | 17.13 | 17.13 | 503 | -0.09(-0.52%) |
Apr 19, 2006 | 17.22 | 17.31 | 17.22 | 17.22 | 11,513 | +0.00(+0.00%) |
Apr 18, 2006 | 17.13 | 17.30 | 17.12 | 17.22 | 3,794 | +0.27(+1.62%) |
Apr 17, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 167 | -0.17(-1.01%) |
Apr 13, 2006 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 17.12 | 17.13 | 17.12 | 17.12 | 503 | -0.01(-0.07%) |
Apr 10, 2006 | 16.98 | 17.13 | 16.98 | 17.13 | 2,765 | +0.15(+0.88%) |
Apr 07, 2006 | 17.14 | 17.18 | 16.98 | 16.98 | 671 | -0.21(-1.21%) |
Apr 06, 2006 | 17.07 | 17.27 | 17.07 | 17.19 | 8,646 | +0.03(+0.17%) |
Apr 05, 2006 | 17.16 | 17.16 | 17.16 | 17.16 | 1,678 | +0.02(+0.14%) |
Apr 04, 2006 | 17.14 | 17.14 | 17.06 | 17.14 | 1,342 | +0.14(+0.81%) |
Apr 03, 2006 | 17.24 | 17.28 | 17.00 | 17.00 | 3,907 | -0.21(-1.25%) |
Mar 31, 2006 | 17.19 | 17.21 | 17.19 | 17.21 | 503 | +0.17(+0.98%) |
Mar 30, 2006 | 17.04 | 17.06 | 17.04 | 17.05 | 1,849 | -0.11(-0.66%) |
Mar 29, 2006 | 17.22 | 17.34 | 17.16 | 17.16 | 14,094 | -0.03(-0.17%) |
Mar 28, 2006 | 17.10 | 17.19 | 17.03 | 17.19 | 4,111 | -0.08(-0.48%) |
Mar 27, 2006 | 17.27 | 17.28 | 17.12 | 17.27 | 10,909 | +0.05(+0.28%) |
Mar 24, 2006 | 17.01 | 17.23 | 17.01 | 17.23 | 2,353 | +0.22(+1.30%) |
Mar 23, 2006 | 16.98 | 17.00 | 16.98 | 17.00 | 1,510 | -0.18(-1.07%) |
Mar 22, 2006 | 16.92 | 17.20 | 16.92 | 17.19 | 7,888 | +0.33(+1.94%) |
Mar 21, 2006 | 16.87 | 17.12 | 16.86 | 16.86 | 25,846 | +0.07(+0.39%) |
Mar 20, 2006 | 16.77 | 16.92 | 16.69 | 16.80 | 2,181 | +0.02(+0.14%) |
Mar 17, 2006 | 16.71 | 16.82 | 16.50 | 16.77 | 7,757 | -0.21(-1.23%) |
Mar 16, 2006 | 17.13 | 17.13 | 16.69 | 16.98 | 7,720 | +0.00(+0.00%) |
Mar 15, 2006 | 16.74 | 17.16 | 16.74 | 16.98 | 5,889 | +0.24(+1.46%) |
Mar 14, 2006 | 16.70 | 16.74 | 16.70 | 16.74 | 4,028 | -0.07(-0.39%) |
Mar 13, 2006 | 16.89 | 16.89 | 16.74 | 16.80 | 1,174 | -0.12(-0.70%) |
Mar 10, 2006 | 17.17 | 17.17 | 16.87 | 16.92 | 1,007 | -0.36(-2.07%) |
Mar 09, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 167 | +0.06(+0.35%) |
Mar 08, 2006 | 17.20 | 17.28 | 17.18 | 17.22 | 7,384 | +0.13(+0.73%) |
Mar 07, 2006 | 17.09 | 17.11 | 17.07 | 17.09 | 1,517 | -0.10(-0.55%) |
Mar 06, 2006 | 16.84 | 17.19 | 16.84 | 17.19 | 1,241 | +0.50(+3.00%) |
Mar 03, 2006 | 16.69 | 16.69 | 16.69 | 16.69 | 335 | +0.10(+0.61%) |
Mar 02, 2006 | 16.93 | 16.93 | 16.59 | 16.59 | 3,021 | -0.40(-2.35%) |
Mar 01, 2006 | 16.99 | 16.99 | 16.99 | 16.99 | 167 | +0.05(+0.32%) |
Feb 28, 2006 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 16.78 | 17.20 | 16.78 | 16.93 | 6,500 | +0.10(+0.60%) |
Feb 23, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 16.98 | 16.99 | 16.83 | 16.83 | 3,353 | -0.51(-2.92%) |
Feb 17, 2006 | 16.98 | 17.34 | 16.98 | 17.34 | 3,940 | +0.20(+1.18%) |
Feb 16, 2006 | 17.27 | 17.36 | 17.14 | 17.14 | 3,021 | +0.21(+1.27%) |
Feb 15, 2006 | 16.98 | 16.98 | 16.92 | 16.92 | 3,507 | -0.34(-1.97%) |
Feb 14, 2006 | 17.26 | 17.26 | 17.26 | 17.26 | 167 | +0.32(+1.90%) |
Feb 13, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 16.94 | 16.94 | 16.94 | 16.94 | 335 | -0.34(-1.97%) |
Feb 08, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 17.35 | 17.35 | 17.28 | 17.28 | 18,472 | +0.00(+0.00%) |
Feb 06, 2006 | 17.58 | 17.58 | 17.28 | 17.28 | 9,309 | +0.00(+0.00%) |
Feb 03, 2006 | 17.40 | 17.46 | 17.22 | 17.28 | 4,699 | +0.15(+0.87%) |
Feb 02, 2006 | 17.13 | 17.13 | 17.13 | 17.13 | 167 | -0.23(-1.34%) |
Feb 01, 2006 | 17.28 | 17.36 | 17.28 | 17.36 | 503 | +0.38(+2.25%) |
Jan 31, 2006 | 17.28 | 17.28 | 16.98 | 16.98 | 839 | +0.00(+0.00%) |
Jan 30, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 671 | +0.00(+0.00%) |
Jan 27, 2006 | 17.25 | 17.25 | 16.98 | 16.98 | 679 | -0.08(-0.49%) |
Jan 26, 2006 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 17.27 | 17.27 | 17.06 | 17.06 | 39,765 | +0.05(+0.32%) |
Jan 24, 2006 | 17.01 | 17.01 | 17.01 | 17.01 | 1,007 | -0.09(-0.52%) |
Jan 23, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 17.28 | 17.28 | 17.10 | 17.10 | 741 | +0.06(+0.35%) |
Jan 19, 2006 | 17.04 | 17.15 | 17.04 | 17.04 | 1,342 | -0.24(-1.38%) |
Jan 18, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 17.31 | 17.34 | 17.28 | 17.28 | 923 | +0.00(+0.00%) |
Jan 12, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 5,035 | +0.00(+0.00%) |
Jan 11, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 19,480 | +0.00(+0.00%) |
Jan 10, 2006 | 17.55 | 17.55 | 17.28 | 17.28 | 6,381 | +0.30(+1.75%) |
Jan 09, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 17.02 | 17.10 | 16.98 | 16.98 | 1,007 | +0.00(+0.00%) |
Jan 05, 2006 | 16.99 | 16.99 | 16.98 | 16.98 | 3,722 | -0.30(-1.72%) |
Jan 04, 2006 | 17.28 | 17.35 | 17.28 | 17.28 | 2,930 | +0.00(+0.00%) |
Jan 03, 2006 | 17.43 | 17.54 | 17.27 | 17.28 | 4,279 | -0.30(-1.69%) |
Dec 30, 2005 | 17.48 | 17.58 | 17.48 | 17.58 | 4,461 | +0.18(+1.06%) |
Dec 29, 2005 | 17.13 | 17.56 | 16.68 | 17.39 | 17,404 | +0.46(+2.75%) |
Dec 28, 2005 | 17.05 | 17.13 | 16.93 | 16.93 | 3,021 | +0.23(+1.39%) |
Dec 27, 2005 | 16.86 | 17.05 | 16.69 | 16.69 | 5,706 | +0.01(+0.07%) |
Dec 23, 2005 | 16.98 | 16.98 | 16.44 | 16.68 | 3,356 | -0.26(-1.55%) |
Dec 22, 2005 | 16.89 | 17.04 | 16.89 | 16.95 | 2,453 | -0.33(-1.93%) |
Dec 21, 2005 | 17.36 | 17.45 | 16.68 | 17.28 | 10,719 | +0.31(+1.83%) |
Dec 20, 2005 | 16.84 | 17.26 | 16.42 | 16.97 | 5,379 | +0.23(+1.35%) |
Dec 19, 2005 | 16.97 | 17.57 | 16.74 | 16.74 | 7,720 | -0.09(-0.53%) |
Dec 16, 2005 | 17.23 | 17.28 | 16.43 | 16.83 | 8,584 | -0.14(-0.84%) |
Dec 15, 2005 | 16.98 | 16.98 | 16.97 | 16.97 | 780 | +0.02(+0.14%) |
Dec 14, 2005 | 17.28 | 17.28 | 16.95 | 16.95 | 1,426 | -0.55(-3.13%) |
Dec 13, 2005 | 17.81 | 17.81 | 17.50 | 17.50 | 10,036 | +0.23(+1.31%) |
Dec 12, 2005 | 17.27 | 17.27 | 17.27 | 17.27 | 167 | +0.00(+0.00%) |
Dec 09, 2005 | 17.77 | 17.77 | 17.27 | 17.27 | 10,555 | -0.01(-0.03%) |
Dec 08, 2005 | 17.28 | 17.28 | 17.28 | 17.28 | 5,332 | -0.13(-0.72%) |
Dec 07, 2005 | 17.40 | 17.48 | 17.40 | 17.40 | 4,128 | -0.08(-0.48%) |
Dec 06, 2005 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 17.40 | 17.49 | 17.40 | 17.49 | 1,344 | +0.08(+0.48%) |
Dec 02, 2005 | 17.47 | 17.47 | 17.40 | 17.40 | 894 | -0.08(-0.48%) |
Dec 01, 2005 | 17.55 | 17.55 | 17.43 | 17.49 | 1,846 | +0.01(+0.07%) |
Nov 30, 2005 | 18.17 | 18.17 | 17.48 | 17.48 | 3,039 | -0.11(-0.61%) |
Nov 29, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 369 | +0.01(+0.03%) |
Nov 28, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 335 | -0.03(-0.17%) |
Nov 21, 2005 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 17.90 | 17.90 | 17.58 | 17.61 | 2,097 | -0.24(-1.34%) |
Nov 17, 2005 | 17.73 | 17.84 | 17.73 | 17.84 | 12,930 | +0.18(+1.01%) |
Nov 16, 2005 | 17.87 | 17.87 | 17.67 | 17.67 | 671 | +0.09(+0.51%) |
Nov 15, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 503 | -0.15(-0.84%) |
Nov 14, 2005 | 17.58 | 17.73 | 17.58 | 17.73 | 335 | -0.15(-0.83%) |
Nov 11, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 17.58 | 17.87 | 17.55 | 17.87 | 2,014 | +0.24(+1.39%) |
Nov 09, 2005 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 18.02 | 18.13 | 17.63 | 17.63 | 503 | +0.05(+0.30%) |
Nov 07, 2005 | 17.86 | 17.86 | 17.58 | 17.58 | 503 | +0.00(+0.00%) |
Nov 04, 2005 | 17.61 | 17.61 | 17.58 | 17.58 | 1,126 | +0.00(+0.00%) |
Nov 03, 2005 | 17.58 | 17.58 | 17.25 | 17.58 | 4,197 | +0.00(+0.00%) |
Nov 02, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 671 | +0.00(+0.00%) |
Nov 01, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 17.67 | 17.67 | 17.58 | 17.58 | 386 | +0.00(+0.00%) |
Oct 28, 2005 | 17.70 | 17.70 | 17.58 | 17.58 | 673 | +0.00(+0.00%) |
Oct 27, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 17.58 | 17.73 | 17.58 | 17.58 | 1,280 | +0.00(+0.00%) |
Oct 25, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 2,203 | -0.06(-0.34%) |
Oct 21, 2005 | 17.58 | 17.64 | 17.58 | 17.64 | 4,165 | +0.06(+0.34%) |
Oct 20, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 1,077 | +0.00(+0.00%) |
Oct 19, 2005 | 17.58 | 17.80 | 17.58 | 17.58 | 587 | -0.15(-0.87%) |
Oct 18, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 167 | +0.04(+0.20%) |
Oct 14, 2005 | 17.69 | 17.70 | 17.69 | 17.70 | 1,028 | -0.04(-0.20%) |
Oct 13, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 1,384 | +0.15(+0.88%) |
Oct 05, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 167 | -0.01(-0.03%) |
Oct 04, 2005 | 17.88 | 17.97 | 17.58 | 17.58 | 1,342 | -0.38(-2.12%) |
Oct 03, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 167 | -0.43(-2.36%) |
Sep 30, 2005 | 18.28 | 18.41 | 18.28 | 18.40 | 3,188 | +0.31(+1.71%) |
Sep 29, 2005 | 18.13 | 18.47 | 18.09 | 18.09 | 9,932 | +0.10(+0.53%) |
Sep 28, 2005 | 17.87 | 17.99 | 17.87 | 17.99 | 1,174 | +0.27(+1.51%) |
Sep 27, 2005 | 17.87 | 18.01 | 17.73 | 17.73 | 2,601 | -0.15(-0.83%) |
Sep 26, 2005 | 17.73 | 17.99 | 17.73 | 17.87 | 4,440 | +0.14(+0.81%) |
Sep 22, 2005 | 17.73 | 17.74 | 17.73 | 17.73 | 1,007 | +0.09(+0.51%) |
Sep 21, 2005 | 17.87 | 17.87 | 17.62 | 17.64 | 1,512 | -0.15(-0.87%) |
Sep 20, 2005 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 17.83 | 17.83 | 17.79 | 17.80 | 1,174 | +0.10(+0.57%) |
Sep 15, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 3,524 | +0.12(+0.68%) |
Sep 13, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 1,007 | +0.00(+0.00%) |
Sep 12, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 17.70 | 17.70 | 17.58 | 17.58 | 839 | -0.12(-0.67%) |
Sep 08, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 344 | +0.00(+0.00%) |
Sep 06, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 3,524 | +0.00(+0.00%) |
Sep 02, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 167 | +0.06(+0.34%) |
Sep 01, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 6,545 | +0.17(+0.96%) |
Aug 31, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 503 | -0.17(-0.95%) |
Aug 26, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 206 | -0.09(-0.50%) |
Aug 24, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 372 | +0.00(+0.00%) |
Aug 23, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 839 | -0.15(-0.83%) |
Aug 19, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 17.76 | 17.87 | 17.76 | 17.87 | 1,168 | +0.15(+0.84%) |
Aug 17, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 562 | -0.12(-0.67%) |
Aug 16, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 201 | +0.14(+0.78%) |
Aug 12, 2005 | 17.71 | 17.71 | 17.71 | 17.71 | 201 | -0.12(-0.67%) |
Aug 11, 2005 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 17.83 | 17.83 | 17.83 | 17.83 | 167 | +0.19(+1.08%) |
Aug 09, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 674 | +0.06(+0.34%) |
Aug 08, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 1,055 | -0.30(-1.67%) |
Aug 05, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 3,316 | -0.01(-0.03%) |
Aug 02, 2005 | 17.87 | 17.88 | 17.87 | 17.88 | 503 | +0.15(+0.84%) |
Aug 01, 2005 | 17.58 | 17.73 | 17.58 | 17.73 | 1,510 | +0.08(+0.47%) |
Jul 29, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 17.58 | 17.82 | 17.58 | 17.65 | 8,730 | -0.02(-0.10%) |
Jul 25, 2005 | 17.67 | 17.67 | 17.67 | 17.67 | 5,035 | -0.19(-1.07%) |
Jul 22, 2005 | 17.81 | 17.87 | 17.81 | 17.86 | 1,478 | -0.10(-0.56%) |
Jul 21, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 167 | -0.34(-1.86%) |
Jul 15, 2005 | 17.97 | 18.30 | 17.97 | 18.30 | 2,014 | -0.17(-0.94%) |
Jul 14, 2005 | 18.46 | 18.47 | 18.46 | 18.47 | 671 | +0.60(+3.33%) |
Jul 13, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 839 | +0.12(+0.67%) |
Jul 12, 2005 | 17.93 | 17.93 | 17.76 | 17.76 | 1,136 | -0.12(-0.67%) |
Jul 11, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 17.89 | 17.89 | 17.87 | 17.87 | 1,007 | -0.46(-2.50%) |
Jul 01, 2005 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 18.17 | 19.52 | 18.01 | 18.33 | 14,021 | +0.76(+4.31%) |
Jun 28, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 288 | -0.31(-1.73%) |
Jun 27, 2005 | 17.89 | 17.89 | 17.89 | 17.89 | 167 | +0.46(+2.63%) |
Jun 24, 2005 | 17.43 | 17.43 | 17.43 | 17.43 | 12,074 | -0.99(-5.37%) |
Jun 23, 2005 | 17.93 | 18.42 | 17.93 | 18.42 | 839 | -0.47(-2.49%) |
Jun 22, 2005 | 18.89 | 18.89 | 18.89 | 18.89 | 167 | +1.01(+5.67%) |
Jun 21, 2005 | 18.18 | 18.18 | 17.87 | 17.87 | 1,176 | -0.32(-1.77%) |
Jun 20, 2005 | 19.30 | 19.30 | 18.20 | 18.20 | 1,980 | +0.37(+2.07%) |
Jun 17, 2005 | 18.17 | 18.92 | 17.74 | 17.83 | 6,646 | -0.40(-2.19%) |
Jun 16, 2005 | 18.47 | 18.62 | 18.23 | 18.23 | 1,149 | -0.25(-1.35%) |
Jun 15, 2005 | 18.77 | 19.07 | 18.48 | 18.48 | 839 | -0.29(-1.52%) |
Jun 14, 2005 | 18.76 | 18.76 | 18.76 | 18.76 | 167 | +0.29(+1.58%) |
Jun 13, 2005 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 18.47 | 18.47 | 18.47 | 18.47 | 167 | +0.03(+0.16%) |
Jun 09, 2005 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 18.50 | 18.50 | 18.20 | 18.44 | 1,426 | -0.30(-1.62%) |
Jun 03, 2005 | 18.74 | 18.74 | 18.74 | 18.74 | 167 | +0.22(+1.19%) |
Jun 02, 2005 | 18.32 | 18.52 | 18.32 | 18.52 | 671 | -0.24(-1.27%) |
Jun 01, 2005 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
May 31, 2005 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
May 27, 2005 | 18.76 | 18.76 | 18.76 | 18.76 | 516 | -0.15(-0.82%) |
May 26, 2005 | 18.68 | 18.92 | 18.68 | 18.92 | 5,300 | +0.03(+0.15%) |
May 25, 2005 | 18.47 | 18.89 | 18.47 | 18.89 | 1,048 | +0.42(+2.26%) |
May 24, 2005 | 18.47 | 18.47 | 18.32 | 18.47 | 1,846 | -0.30(-1.59%) |
May 23, 2005 | 18.77 | 18.77 | 18.77 | 18.77 | 167 | +0.30(+1.61%) |
May 20, 2005 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.00(+0.00%) |
May 19, 2005 | 18.62 | 18.62 | 18.47 | 18.47 | 1,305 | +0.00(+0.00%) |
May 18, 2005 | 18.73 | 18.92 | 18.47 | 18.47 | 7,720 | -0.15(-0.80%) |
May 17, 2005 | 18.47 | 18.62 | 18.47 | 18.62 | 1,846 | +0.74(+4.17%) |
May 16, 2005 | 17.73 | 17.87 | 17.64 | 17.87 | 664 | -0.30(-1.64%) |
May 13, 2005 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | +0.00(+0.00%) |
May 12, 2005 | 18.17 | 18.17 | 18.17 | 18.17 | 1,728 | +0.24(+1.33%) |
May 11, 2005 | 17.87 | 17.93 | 17.87 | 17.93 | 661 | -0.49(-2.66%) |
May 10, 2005 | 18.02 | 18.47 | 18.02 | 18.42 | 3,452 | +0.40(+2.21%) |
May 09, 2005 | 18.03 | 18.03 | 18.03 | 18.03 | 167 | +0.01(+0.05%) |
May 06, 2005 | 17.73 | 18.02 | 17.73 | 18.02 | 1,007 | +0.30(+1.68%) |
May 05, 2005 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
May 04, 2005 | 17.76 | 17.87 | 17.64 | 17.72 | 2,666 | -0.04(-0.23%) |
May 03, 2005 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |