Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.11 | 21.11 | 21.11 | 21.11 | 0 | +0.11(+0.52%) |
Apr 27, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 250 | -0.25(-1.18%) |
Apr 26, 2006 | 21.25 | 21.25 | 21.25 | 21.25 | 200 | +0.25(+1.19%) |
Apr 25, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 28,500 | +0.00(+0.00%) |
Apr 21, 2006 | 20.25 | 21.00 | 20.50 | 21.00 | 1,225 | +0.75(+3.70%) |
Apr 20, 2006 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 19.75 | 20.25 | 20.25 | 20.25 | 102 | +0.50(+2.53%) |
Apr 18, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 1,800 | +0.25(+1.28%) |
Apr 17, 2006 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 19.75 | 19.50 | 19.50 | 19.50 | 300 | -0.25(-1.27%) |
Apr 12, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 300 | +0.25(+1.28%) |
Apr 04, 2006 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 19.50 | 19.50 | 19.50 | 19.50 | 275 | +0.00(+0.00%) |
Mar 30, 2006 | 19.50 | 19.50 | 19.50 | 19.50 | 14,200 | +0.20(+1.04%) |
Mar 29, 2006 | 19.30 | 19.30 | 19.30 | 19.30 | 200 | -0.45(-2.28%) |
Mar 28, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 400 | +0.50(+2.60%) |
Mar 24, 2006 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | -0.50(-2.53%) |
Mar 21, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | +0.00(+0.00%) |
Mar 20, 2006 | 19.75 | 19.75 | 19.75 | 19.75 | 101 | +0.05(+0.25%) |
Mar 17, 2006 | 19.70 | 19.70 | 19.70 | 19.70 | 1,200 | +0.25(+1.29%) |
Mar 16, 2006 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 19.40 | 19.45 | 19.45 | 19.45 | 2,084 | +0.05(+0.26%) |
Mar 14, 2006 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 19.40 | 19.40 | 19.40 | 19.40 | 1,300 | +0.90(+4.86%) |
Mar 10, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 18.50 | 18.50 | 18.30 | 18.50 | 240 | -0.60(-3.14%) |
Mar 07, 2006 | 19.10 | 19.10 | 19.10 | 19.10 | 1,000 | +0.60(+3.24%) |
Mar 06, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | +0.20(+1.09%) |
Feb 28, 2006 | 18.20 | 18.30 | 18.30 | 18.30 | 100 | +0.10(+0.55%) |
Feb 27, 2006 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | -0.15(-0.82%) |
Feb 24, 2006 | 18.35 | 18.50 | 18.10 | 18.35 | 712 | -0.25(-1.34%) |
Feb 23, 2006 | 18.60 | 18.60 | 18.60 | 18.60 | 1,400 | +0.85(+4.79%) |
Feb 22, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 17.75 | 18.10 | 17.75 | 17.75 | 1,201 | -0.50(-2.74%) |
Feb 15, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 415 | -0.25(-1.35%) |
Feb 14, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | +0.25(+1.37%) |
Feb 08, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 300 | +0.50(+2.82%) |
Feb 07, 2006 | 18.65 | 17.75 | 17.75 | 17.75 | 200 | -0.90(-4.83%) |
Feb 06, 2006 | 18.65 | 18.65 | 17.80 | 18.65 | 383 | +0.40(+2.19%) |
Feb 03, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | -0.15(-0.82%) |
Jan 31, 2006 | 18.40 | 18.50 | 18.30 | 18.40 | 3,900 | +0.00(+0.00%) |
Jan 30, 2006 | 18.40 | 18.50 | 18.40 | 18.40 | 900 | -0.10(-0.54%) |
Jan 27, 2006 | 18.50 | 18.55 | 18.40 | 18.50 | 900 | +0.05(+0.27%) |
Jan 26, 2006 | 18.45 | 18.45 | 18.20 | 18.45 | 400 | +0.25(+1.37%) |
Jan 25, 2006 | 18.20 | 18.25 | 18.00 | 18.20 | 3,740 | +0.00(+0.00%) |
Jan 24, 2006 | 18.20 | 18.20 | 18.20 | 18.20 | 2,200 | -0.20(-1.09%) |
Jan 23, 2006 | 18.40 | 18.40 | 18.15 | 18.40 | 1,625 | +0.50(+2.79%) |
Jan 20, 2006 | 17.90 | 18.35 | 17.90 | 17.90 | 255 | -0.60(-3.24%) |
Jan 19, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 155 | +0.75(+4.23%) |
Jan 18, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 107 | -0.70(-3.79%) |
Jan 17, 2006 | 18.45 | 18.45 | 18.10 | 18.45 | 1,600 | -0.25(-1.34%) |
Jan 13, 2006 | 18.70 | 18.70 | 18.45 | 18.70 | 1,370 | +0.20(+1.08%) |
Jan 12, 2006 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 18.50 | 18.85 | 18.50 | 18.50 | 3,836 | +0.20(+1.09%) |
Jan 10, 2006 | 18.30 | 18.30 | 18.30 | 18.30 | 930 | +0.00(+0.00%) |
Jan 09, 2006 | 18.30 | 18.75 | 18.30 | 18.30 | 320 | -0.55(-2.92%) |
Jan 06, 2006 | 18.85 | 18.85 | 18.55 | 18.85 | 1,400 | -0.05(-0.26%) |
Jan 05, 2006 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 18.00 | 18.90 | 18.45 | 18.90 | 520 | +0.90(+5.00%) |
Jan 03, 2006 | 18.00 | 18.40 | 18.00 | 18.00 | 1,423 | +0.00(+0.00%) |
Dec 30, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | +0.05(+0.28%) |
Dec 29, 2005 | 17.95 | 17.95 | 17.85 | 17.95 | 1,632 | -0.55(-2.97%) |
Dec 28, 2005 | 18.50 | 18.50 | 18.00 | 18.50 | 4,424 | +0.75(+4.23%) |
Dec 23, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 315 | +0.15(+0.85%) |
Dec 22, 2005 | 18.15 | 17.60 | 17.60 | 17.60 | 105 | -0.55(-3.03%) |
Dec 21, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 18.15 | 18.20 | 17.95 | 18.15 | 8,175 | +0.50(+2.83%) |
Dec 15, 2005 | 17.65 | 18.00 | 17.60 | 17.65 | 1,778 | -0.35(-1.94%) |
Dec 14, 2005 | 18.00 | 18.05 | 18.00 | 18.00 | 500 | -0.05(-0.28%) |
Dec 13, 2005 | 18.05 | 18.05 | 18.05 | 18.05 | 974 | +0.55(+3.14%) |
Dec 12, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 17.50 | 17.85 | 17.50 | 17.50 | 1,466 | -0.10(-0.57%) |
Dec 08, 2005 | 17.60 | 17.70 | 17.60 | 17.60 | 11,000 | +0.30(+1.73%) |
Dec 07, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 600 | -0.25(-1.42%) |
Dec 06, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 600 | +0.30(+1.74%) |
Dec 05, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 1,012 | -0.25(-1.43%) |
Dec 02, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 10,000 | -0.10(-0.57%) |
Dec 01, 2005 | 16.95 | 17.60 | 17.10 | 17.60 | 32,100 | +0.65(+3.83%) |
Nov 30, 2005 | 16.95 | 17.30 | 16.95 | 16.95 | 3,091 | -0.55(-3.14%) |
Nov 29, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 500 | +0.25(+1.45%) |
Nov 25, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 500 | +0.05(+0.29%) |
Nov 23, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 500 | -0.05(-0.29%) |
Nov 22, 2005 | 17.25 | 17.25 | 16.75 | 17.25 | 268 | +0.50(+2.99%) |
Nov 21, 2005 | 16.75 | 17.15 | 16.75 | 16.75 | 422 | +0.10(+0.60%) |
Nov 18, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 600 | +0.20(+1.22%) |
Nov 15, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 250 | +0.10(+0.61%) |
Nov 14, 2005 | 16.35 | 16.75 | 16.35 | 16.35 | 2,793 | -0.15(-0.91%) |
Nov 11, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 522 | +0.20(+1.23%) |
Nov 10, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 16.75 | 16.30 | 16.05 | 16.30 | 300 | -0.45(-2.69%) |
Nov 07, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | +0.50(+3.08%) |
Nov 04, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 200 | +0.05(+0.31%) |
Nov 03, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 120 | +0.35(+2.21%) |
Nov 02, 2005 | 15.85 | 16.25 | 15.65 | 15.85 | 4,102 | -0.75(-4.52%) |
Nov 01, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | +0.75(+4.73%) |
Oct 31, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 465 | -0.20(-1.25%) |
Oct 26, 2005 | 16.05 | 16.30 | 16.05 | 16.05 | 750 | -0.05(-0.31%) |
Oct 25, 2005 | 16.10 | 16.55 | 16.10 | 16.10 | 696 | +0.15(+0.94%) |
Oct 24, 2005 | 15.95 | 16.05 | 15.85 | 15.95 | 7,506 | +0.20(+1.27%) |
Oct 21, 2005 | 15.75 | 16.25 | 15.75 | 15.75 | 8,175 | -0.30(-1.87%) |
Oct 20, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 16.05 | 16.05 | 15.85 | 16.05 | 603 | -0.30(-1.83%) |
Oct 18, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 1,000 | -0.25(-1.51%) |
Oct 14, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 1,800 | -0.10(-0.60%) |
Oct 13, 2005 | 16.60 | 16.70 | 16.70 | 16.70 | 200 | +0.10(+0.60%) |
Oct 12, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 300 | +0.40(+2.47%) |
Oct 11, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 16.25 | 16.20 | 16.20 | 16.20 | 400 | -0.05(-0.31%) |
Oct 07, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | -0.05(-0.31%) |
Oct 05, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 16.30 | 16.30 | 16.30 | 100 | +0.15(+0.93%) | |
Sep 29, 2005 | 16.35 | 16.15 | 16.15 | 932 | -0.30(-1.82%) | |
Sep 28, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 380 | -0.55(-3.24%) |
Sep 27, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 310 | +0.35(+2.10%) |
Sep 26, 2005 | 16.65 | 16.65 | 16.35 | 16.65 | 2,139 | +0.55(+3.42%) |
Sep 23, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 289 | +0.10(+0.63%) |
Sep 22, 2005 | 16.00 | 16.85 | 16.00 | 16.00 | 2,394 | -0.70(-4.19%) |
Sep 21, 2005 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | +0.30(+1.83%) |
Sep 19, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 135 | -0.50(-2.96%) |
Sep 16, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 200 | +0.40(+2.42%) |
Sep 15, 2005 | 16.50 | 16.95 | 16.50 | 16.50 | 390 | +0.05(+0.30%) |
Sep 14, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 685 | -0.05(-0.30%) |
Sep 13, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | -0.35(-2.08%) |
Sep 09, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | +0.45(+2.74%) |
Sep 08, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 1,000 | +0.20(+1.23%) |
Sep 06, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 3,000 | -0.40(-2.41%) |
Sep 01, 2005 | 16.60 | 16.60 | 16.30 | 16.60 | 300 | -0.10(-0.60%) |
Aug 31, 2005 | 16.70 | 16.70 | 16.05 | 16.70 | 3,000 | +1.05(+6.71%) |
Aug 30, 2005 | 15.65 | 15.67 | 15.60 | 15.65 | 1,220 | -0.05(-0.32%) |
Aug 29, 2005 | 15.70 | 15.70 | 15.25 | 15.70 | 4,182 | -0.15(-0.95%) |
Aug 26, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 185 | -0.15(-0.94%) |
Aug 23, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 3,223 | -0.80(-4.76%) |
Aug 22, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 100 | +1.05(+6.67%) |
Aug 19, 2005 | 15.75 | 15.75 | 15.75 | 15.75 | 3,900 | -0.15(-0.94%) |
Aug 18, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 141 | -0.40(-2.45%) |
Aug 16, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 200 | -0.70(-4.12%) |
Aug 12, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 17.00 | 17.00 | 16.85 | 17.00 | 1,900 | +0.00(+0.00%) |
Aug 09, 2005 | 17.00 | 17.00 | 16.85 | 17.00 | 1,900 | +0.00(+0.00%) |
Aug 08, 2005 | 17.00 | 17.00 | 16.85 | 17.00 | 1,900 | +0.00(+0.00%) |
Aug 05, 2005 | 17.00 | 17.00 | 16.85 | 17.00 | 1,900 | +0.35(+2.10%) |
Aug 04, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 2,000 | +0.00(+0.00%) |
Aug 03, 2005 | 16.65 | 16.65 | 16.65 | 16.65 | 2,000 | +0.15(+0.91%) |
Aug 02, 2005 | 16.50 | 16.75 | 16.50 | 16.50 | 638 | +0.00(+0.00%) |
Aug 01, 2005 | 16.50 | 16.75 | 16.50 | 16.50 | 638 | +0.00(+0.00%) |
Jul 29, 2005 | 16.50 | 16.75 | 16.50 | 16.50 | 638 | -0.25(-1.49%) |
Jul 28, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | +0.25(+1.52%) |
Jul 27, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 912 | +0.00(+0.00%) |
Jul 26, 2005 | 16.50 | 16.50 | 16.40 | 16.50 | 1,275 | +0.00(+0.00%) |
Jul 25, 2005 | 16.50 | 16.50 | 16.40 | 16.50 | 1,275 | +0.20(+1.23%) |
Jul 22, 2005 | 16.30 | 16.45 | 16.25 | 16.30 | 1,202 | +0.30(+1.88%) |
Jul 21, 2005 | 16.00 | 16.40 | 16.00 | 16.00 | 3,719 | +0.00(+0.00%) |
Jul 20, 2005 | 16.00 | 16.40 | 16.00 | 16.00 | 3,719 | +0.00(+0.00%) |
Jul 19, 2005 | 16.00 | 19.90 | 16.00 | 16.00 | 428 | -0.05(-0.31%) |
Jul 18, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 200 | +0.05(+0.31%) |
Jul 14, 2005 | 16.00 | 16.05 | 15.60 | 16.00 | 350 | -3.95(-19.80%) |
Jul 13, 2005 | 19.95 | 19.95 | 15.60 | 19.95 | 537 | +4.30(+27.48%) |
Jul 12, 2005 | 15.65 | 15.65 | 15.40 | 15.65 | 10,525 | +0.00(+0.00%) |
Jul 11, 2005 | 15.65 | 15.65 | 15.40 | 15.65 | 10,525 | +0.00(+0.00%) |
Jul 08, 2005 | 15.65 | 15.65 | 15.40 | 15.65 | 10,525 | -0.05(-0.32%) |
Jul 07, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 1,200 | +0.26(+1.72%) |
Jul 06, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 15.44 | 15.60 | 15.38 | 15.44 | 77,163 | +0.00(+0.00%) |
Jun 29, 2005 | 15.44 | 15.60 | 15.38 | 15.44 | 77,163 | +0.34(+2.22%) |
Jun 28, 2005 | 15.10 | 15.50 | 15.05 | 15.10 | 556 | -0.45(-2.89%) |
Jun 27, 2005 | 15.55 | 15.85 | 15.55 | 15.55 | 1,885 | -0.30(-1.89%) |
Jun 24, 2005 | 15.85 | 15.85 | 15.20 | 15.85 | 4,209 | +0.00(+0.00%) |
Jun 23, 2005 | 15.85 | 15.85 | 15.20 | 15.85 | 4,209 | +0.50(+3.26%) |
Jun 22, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 3,000 | +0.00(+0.00%) |
Jun 21, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 3,000 | +0.10(+0.66%) |
Jun 20, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 150 | +0.40(+2.69%) |
Jun 17, 2005 | 14.85 | 15.35 | 14.85 | 14.85 | 600 | +0.00(+0.00%) |
Jun 16, 2005 | 14.85 | 15.35 | 14.85 | 14.85 | 600 | -0.40(-2.62%) |
Jun 15, 2005 | 15.25 | 15.25 | 15.20 | 15.25 | 7,255 | +0.00(+0.00%) |
Jun 14, 2005 | 15.25 | 15.25 | 15.20 | 15.25 | 7,255 | +0.15(+0.99%) |
Jun 13, 2005 | 15.10 | 15.10 | 15.10 | 15.10 | 126 | -0.15(-0.98%) |
Jun 10, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 846 | +0.00(+0.00%) |
Jun 09, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 846 | +0.10(+0.66%) |
Jun 08, 2005 | 15.15 | 15.35 | 15.00 | 15.15 | 203,151 | +0.00(+0.00%) |
Jun 07, 2005 | 15.15 | 15.35 | 15.00 | 15.15 | 203,151 | +0.15(+1.00%) |
Jun 06, 2005 | 15.00 | 15.25 | 14.90 | 15.00 | 4,515 | -0.20(-1.32%) |
Jun 03, 2005 | 15.20 | 15.20 | 14.85 | 15.20 | 493 | +0.15(+1.00%) |
Jun 02, 2005 | 15.05 | 15.10 | 14.65 | 15.05 | 6,321 | +0.00(+0.00%) |
Jun 01, 2005 | 15.05 | 15.10 | 14.65 | 15.05 | 6,321 | +0.60(+4.15%) |
May 31, 2005 | 14.45 | 14.90 | 14.45 | 14.45 | 6,282 | +0.00(+0.00%) |
May 27, 2005 | 14.45 | 14.90 | 14.45 | 14.45 | 6,282 | -0.45(-3.02%) |
May 26, 2005 | 14.90 | 14.90 | 14.60 | 14.90 | 3,826 | +0.10(+0.68%) |
May 25, 2005 | 14.80 | 14.85 | 14.50 | 14.80 | 747 | +0.00(+0.00%) |
May 24, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.34%) |
May 23, 2005 | 14.75 | 14.90 | 14.45 | 14.75 | 1,100 | -0.05(-0.34%) |
May 20, 2005 | 14.80 | 14.85 | 14.60 | 14.80 | 785 | -0.05(-0.34%) |
May 19, 2005 | 14.85 | 14.85 | 14.35 | 14.85 | 1,970 | +0.10(+0.68%) |
May 17, 2005 | 14.75 | 14.80 | 14.50 | 14.75 | 3,623 | +0.00(+0.00%) |
May 16, 2005 | 14.75 | 14.75 | 14.30 | 14.75 | 179,311 | +0.00(+0.00%) |
May 13, 2005 | 14.75 | 14.75 | 14.30 | 14.75 | 179,311 | +0.25(+1.72%) |
May 12, 2005 | 14.50 | 14.70 | 14.10 | 14.50 | 22,230 | +0.00(+0.00%) |
May 11, 2005 | 14.50 | 14.70 | 14.10 | 14.50 | 22,230 | +0.35(+2.47%) |
May 10, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | -0.50(-3.41%) |
May 09, 2005 | 14.65 | 14.65 | 14.65 | 14.65 | 500 | +0.35(+2.45%) |
May 06, 2005 | 14.30 | 14.40 | 14.30 | 14.30 | 2,761 | +0.00(+0.00%) |
May 05, 2005 | 14.30 | 14.40 | 14.30 | 14.30 | 2,761 | +0.00(+0.00%) |
May 04, 2005 | 14.30 | 14.40 | 14.30 | 14.30 | 2,761 | +0.00(+0.00%) |
May 03, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 1,500 | +0.20(+1.42%) |